$61.91 +0.01 (0.02%) Tenet Healthcare Corp - NYSE

Sep. 17, 2014 | 11:21 AM
Last Trade: 61.91
Trade Time: Sep 17 11:21 AM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 61.90
Open: 62.00
Bid: 61.91
Ask: 61.93
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 THC1420I28 33.10 0.00 33.40 351.0 34.50 346.0 0.0 0
29.00 THC1420I29 32.10 0.00 32.40 64.0 33.70 13.0 0.0 0
30.00 THC1420I30 31.10 0.00 31.40 64.0 32.70 13.0 0.0 0
31.00 THC1420I31 30.10 0.00 30.40 67.0 31.80 10.0 0.0 0
32.00 THC1420I32 29.10 0.00 29.40 64.0 30.70 13.0 0.0 0
33.00 THC1420I33 28.10 0.00 28.40 64.0 29.70 13.0 0.0 0
34.00 THC1420I34 27.10 0.00 27.80 30.0 28.80 10.0 0.0 0
35.00 THC1420I35 26.10 0.00 26.40 64.0 27.70 13.0 0.0 0
36.00 THC1420I36 25.10 0.00 25.40 64.0 26.70 13.0 0.0 0
37.00 THC1420I37 24.10 0.00 24.40 71.0 25.70 13.0 0.0 0
38.00 THC1420I38 23.10 0.00 23.40 64.0 24.70 13.0 0.0 0
39.00 THC1420I39 22.10 0.00 22.40 64.0 23.70 13.0 0.0 0
40.00 THC1420I40 21.10 0.00 21.40 64.0 22.70 13.0 0.0 0
41.00 THC1420I41 20.10 0.00 20.40 64.0 21.70 13.0 0.0 0
42.00 THC1420I42 19.10 0.00 19.40 71.0 20.70 13.0 0.0 0
43.00 THC1420I43 18.10 0.00 18.40 67.0 19.70 13.0 0.0 0
44.00 THC1420I44 17.10 0.00 17.40 103.0 18.80 69.0 0.0 0
45.00 THC1420I45 16.10 0.00 16.40 63.0 17.70 66.0 0.0 0
46.00 THC1420I46 15.10 0.00 15.40 329.0 16.70 354.0 0.0 0
47.00 THC1420I47 6.20 -7.90 14.40 331.0 15.60 304.0 1.0 11
48.00 THC1420I48 10.60 -2.50 13.40 392.0 14.70 437.0 2.0 68
49.00 THC1420I49 2.45 -9.65 12.40 337.0 13.50 413.0 4.0 12
50.00 THC1420I50 11.40 0.00 11.40 476.0 12.50 488.0 1.0 5,127
55.00 THC1420I55 7.00 1.13 6.40 416.0 7.50 373.0 2.0 271
60.00 THC1420I60 1.50 0.00 1.65 482.0 2.25 225.0 10.0 482
65.00 THC1420I65 0.22 0.17 0.05 117.0 0.25 650.0 2.0 297
70.00 THC1420I70 0.11 0.06 0.05 10.0 0.05 63.0 6.0 6
75.00 THC1420I75 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
80.00 THC1420I80 0.05 0.00 0.00 0.0 0.05 82.0 0.0 0
85.00 THC1420I85 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
90.00 THC1420I90 0.05 0.00 0.00 0.0 0.05 96.0 0.0 0

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 THC1420U28 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
29.00 THC1420U29 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
30.00 THC1420U30 0.05 0.00 0.00 0.0 0.05 71.0 0.0 0
31.00 THC1420U31 0.05 0.00 0.00 0.0 0.05 71.0 0.0 0
32.00 THC1420U32 0.05 0.00 0.00 0.0 0.05 71.0 0.0 0
33.00 THC1420U33 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
34.00 THC1420U34 0.05 0.00 0.05 40.0 0.05 70.0 0.0 0
35.00 THC1420U35 0.05 0.00 0.05 91.0 0.05 72.0 0.0 0
36.00 THC1420U36 0.05 0.00 0.05 104.0 0.05 96.0 0.0 0
37.00 THC1420U37 0.05 0.00 0.05 161.0 0.05 83.0 0.0 0
38.00 THC1420U38 0.05 0.00 0.05 10.0 0.05 88.0 4.0 4
39.00 THC1420U39 0.05 0.00 0.05 116.0 0.05 91.0 0.0 0
40.00 THC1420U40 0.05 0.00 0.05 30.0 0.05 91.0 0.0 0
41.00 THC1420U41 0.05 0.00 0.05 10.0 0.05 85.0 0.0 0
42.00 THC1420U42 0.05 0.00 0.05 41.0 0.05 80.0 0.0 0
43.00 THC1420U43 0.05 0.00 0.05 10.0 0.05 75.0 10.0 15
44.00 THC1420U44 0.20 0.15 0.05 10.0 0.05 73.0 1.0 70
45.00 THC1420U45 0.10 0.05 0.05 10.0 0.05 52.0 10.0 121
46.00 THC1420U46 0.80 0.75 0.05 10.0 0.05 52.0 34.0 105
47.00 THC1420U47 0.15 0.10 0.05 56.0 0.05 57.0 3.0 100
48.00 THC1420U48 0.05 0.00 0.05 1.0 0.05 52.0 1.0 217
49.00 THC1420U49 1.25 1.20 0.05 86.0 0.05 85.0 20.0 20
50.00 THC1420U50 0.08 0.03 0.05 15.0 0.05 72.0 3.0 706
55.00 THC1420U55 0.16 0.01 0.05 142.0 0.10 184.0 10.0 1,630
60.00 THC1420U60 0.20 0.00 0.10 89.0 0.20 164.0 76.0 364
65.00 THC1420U65 4.00 1.10 2.70 438.0 3.40 252.0 10.0 11
70.00 THC1420U70 9.20 1.40 7.50 371.0 8.70 372.0 1.0 26
75.00 THC1420U75 12.40 0.00 12.30 383.0 13.60 314.0 0.0 0
80.00 THC1420U80 17.20 0.00 17.30 188.0 18.60 113.0 0.0 0
85.00 THC1420U85 22.60 0.00 22.30 13.0 23.60 46.0 0.0 0
90.00 THC1420U90 27.70 0.00 27.30 387.0 28.60 344.0 0.0 0