$56.05 +0.62 (1.12%) Tenet Healthcare Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 56.05
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.62 (1.12%)
Prev Close: 55.43
Open: 56.17
Bid: 54.15
Ask: 59.00
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THC1422K20 24.80 -9.70 35.60 80.0 36.90 20.0 2.0 2
21.00 THC1422K21 33.70 0.00 33.60 31.0 36.80 48.0 0.0 0
23.00 THC1422K23 31.70 0.00 32.60 11.0 34.40 3.0 0.0 0
24.00 THC1422K24 30.50 0.00 31.60 11.0 33.10 6.0 0.0 0
25.00 THC1422K25 29.50 0.00 30.40 20.0 32.80 10.0 0.0 0
26.00 THC1422K26 28.50 0.00 29.40 4.0 31.10 6.0 0.0 0
27.00 THC1422K27 27.50 0.00 28.60 10.0 29.90 22.0 0.0 0
28.00 THC1422K28 26.60 0.00 27.60 22.0 28.90 22.0 0.0 0
29.00 THC1422K29 25.70 0.00 26.30 49.0 27.90 22.0 0.0 0
30.00 THC1422K30 24.40 0.00 25.30 22.0 26.70 22.0 0.0 0
31.00 THC1422K31 23.40 0.00 24.20 24.0 25.70 22.0 0.0 0
32.00 THC1422K32 27.00 4.30 23.50 91.0 24.70 39.0 4.0 4
33.00 THC1422K33 21.40 0.00 22.60 10.0 23.80 10.0 0.0 0
34.00 THC1422K34 20.40 0.00 21.60 22.0 22.80 10.0 0.0 0
35.00 THC1422K35 19.20 0.00 20.60 22.0 21.70 22.0 0.0 0
36.00 THC1422K36 18.60 0.00 19.60 38.0 20.80 33.0 0.0 0
37.00 THC1422K37 5.00 -12.30 18.60 39.0 19.70 39.0 1.0 1
38.00 THC1422K38 16.30 0.00 17.70 39.0 18.80 39.0 0.0 0
39.00 THC1422K39 15.80 0.00 16.70 98.0 17.80 49.0 0.0 0
40.00 THC1422K40 9.54 -5.36 15.70 102.0 16.80 72.0 10.0 24
41.00 THC1422K41 4.41 -9.59 14.70 121.0 15.80 64.0 50.0 57
42.00 THC1422K42 12.80 0.00 13.70 42.0 14.80 39.0 0.0 0
43.00 THC1422K43 14.50 2.60 12.70 195.0 13.90 78.0 5.0 8
44.00 THC1422K44 15.24 4.24 11.80 63.0 12.90 63.0 1.0 1
45.00 THC1422K45 13.93 3.83 10.90 121.0 12.00 78.0 25.0 1,730
46.00 THC1422K46 5.50 -3.70 9.90 139.0 11.00 84.0 5.0 38
47.00 THC1422K47 8.15 -0.05 9.00 221.0 9.90 134.0 3.0 20
48.00 THC1422K48 10.80 3.50 7.80 390.0 8.90 74.0 4.0 77
49.00 THC1422K49 10.00 3.40 7.20 259.0 7.90 68.0 1.0 10,079
50.00 THC1422K50 6.80 0.34 6.60 151.0 7.10 105.0 31.0 602
55.00 THC1422K55 3.30 0.60 3.10 36.0 3.30 52.0 49.0 1,434
60.00 THC1422K60 1.10 0.25 0.95 131.0 1.20 86.0 618.0 1,077
65.00 THC1422K65 0.28 0.18 0.15 301.0 0.45 122.0 9.0 571
70.00 THC1422K70 0.10 0.05 0.05 1.0 0.25 150.0 93.0 326
75.00 THC1422K75 0.05 -0.15 0.05 2.0 0.10 5.0 2.0 111

Put Options: THC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 THC1422W20 0.05 0.00 0.05 30.0 0.05 32.0 0.0 0
21.00 THC1422W21 0.05 0.00 0.05 25.0 0.05 22.0 0.0 0
23.00 THC1422W23 0.05 0.00 0.05 32.0 0.05 22.0 0.0 0
24.00 THC1422W24 0.10 0.00 0.05 154.0 0.10 34.0 0.0 0
25.00 THC1422W25 0.10 0.00 0.05 112.0 0.10 44.0 0.0 0
26.00 THC1422W26 0.10 0.00 0.05 47.0 0.10 33.0 0.0 0
27.00 THC1422W27 0.10 0.00 0.05 21.0 0.10 33.0 0.0 0
28.00 THC1422W28 0.10 0.00 0.05 117.0 0.10 37.0 0.0 0
29.00 THC1422W29 0.10 0.00 0.05 83.0 0.10 39.0 0.0 0
30.00 THC1422W30 0.05 0.00 0.05 30.0 0.10 34.0 0.0 0
31.00 THC1422W31 0.04 -0.06 0.05 2.0 0.10 33.0 7.0 9
32.00 THC1422W32 0.05 -0.10 0.05 21.0 0.15 107.0 20.0 26
33.00 THC1422W33 0.15 0.00 0.05 15.0 0.15 97.0 0.0 0
34.00 THC1422W34 0.15 -0.05 0.05 79.0 0.20 129.0 10.0 63
35.00 THC1422W35 0.70 0.45 0.05 10.0 0.25 125.0 16.0 27
36.00 THC1422W36 0.23 -0.02 0.10 21.0 0.25 125.0 2.0 123
37.00 THC1422W37 0.60 0.25 0.05 113.0 0.25 134.0 18.0 55
38.00 THC1422W38 0.05 -0.20 0.05 431.0 0.25 111.0 1.0 15
39.00 THC1422W39 0.06 -0.19 0.10 332.0 0.25 112.0 4.0 18
40.00 THC1422W40 0.20 -0.10 0.05 226.0 0.30 124.0 10.0 72
41.00 THC1422W41 0.25 0.20 0.05 270.0 0.30 104.0 4.0 82
42.00 THC1422W42 0.20 0.15 0.10 198.0 0.30 117.0 2.0 10
43.00 THC1422W43 0.30 0.00 0.10 249.0 0.35 118.0 2.0 17
44.00 THC1422W44 0.20 0.15 0.15 209.0 0.40 116.0 7.0 82
45.00 THC1422W45 0.20 0.10 0.20 207.0 0.45 120.0 6.0 1,064
46.00 THC1422W46 0.35 0.15 0.25 201.0 0.55 127.0 15.0 87
47.00 THC1422W47 0.35 0.10 0.35 180.0 0.65 128.0 1.0 123
48.00 THC1422W48 1.12 0.77 0.45 121.0 0.75 143.0 3.0 9,060
49.00 THC1422W49 0.63 0.23 0.50 241.0 0.80 100.0 460.0 831
50.00 THC1422W50 0.85 0.30 0.70 161.0 0.90 32.0 879.0 2,069
55.00 THC1422W55 2.00 -0.25 2.05 93.0 2.35 52.0 79.0 12,519
60.00 THC1422W60 5.00 0.30 4.80 198.0 5.30 86.0 13.0 361
65.00 THC1422W65 9.57 0.00 8.70 456.0 9.80 261.0 4.0 94
70.00 THC1422W70 10.80 -3.00 13.40 306.0 14.60 100.0 5.0 5
75.00 THC1422W75 18.80 0.00 18.40 247.0 19.50 115.0 0.0 0