Tenet Healthcare Corp $61.18

up +1.19


29/8/2014 04:01 PM  |  NYSE : THC  
Industries : Health Services / Hospitals
Last Trade: 61.18
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 1.19 (1.98 %)
Prev Close: 59.99
Open: 60.04
Bid: 58.50
Ask: 61.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get THC Trend Analysis - it has outperformed the S&P 500 by 29%
Options:

Call Options: THC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 THC1420I28 31.50 0.00 32.90 163.0 34.00 456.0 0.0 0
29.00 THC1420I29 30.50 0.00 31.40 48.0 33.00 94.0 0.0 0
30.00 THC1420I30 29.50 0.00 30.90 72.0 32.00 99.0 0.0 0
31.00 THC1420I31 28.50 0.00 29.90 67.0 31.00 97.0 0.0 0
32.00 THC1420I32 27.50 0.00 28.90 67.0 30.00 97.0 0.0 0
33.00 THC1420I33 26.50 0.00 27.90 72.0 29.00 99.0 0.0 0
34.00 THC1420I34 25.50 0.00 26.40 48.0 28.00 94.0 0.0 0
35.00 THC1420I35 24.50 0.00 25.90 72.0 27.00 99.0 0.0 0
36.00 THC1420I36 23.50 0.00 24.90 67.0 26.00 97.0 0.0 0
37.00 THC1420I37 22.50 0.00 23.90 67.0 25.00 97.0 0.0 0
38.00 THC1420I38 21.50 0.00 22.90 72.0 24.00 99.0 0.0 0
39.00 THC1420I39 20.50 0.00 21.90 67.0 23.00 97.0 0.0 0
40.00 THC1420I40 19.50 0.00 20.90 72.0 22.00 99.0 0.0 0
41.00 THC1420I41 18.50 0.00 19.40 48.0 21.00 94.0 0.0 0
42.00 THC1420I42 17.40 0.00 18.80 91.0 20.00 94.0 0.0 0
43.00 THC1420I43 16.40 0.00 17.80 91.0 19.10 94.0 0.0 0
44.00 THC1420I44 15.50 0.00 16.80 91.0 18.10 47.0 0.0 0
45.00 THC1420I45 14.70 0.00 15.70 82.0 17.00 117.0 0.0 0
46.00 THC1420I46 13.70 0.00 14.70 122.0 16.00 122.0 0.0 0
47.00 THC1420I47 6.20 -6.40 13.70 408.0 15.10 455.0 1.0 11
48.00 THC1420I48 10.60 -1.20 12.60 466.0 14.00 520.0 2.0 68
49.00 THC1420I49 2.45 -8.25 11.60 441.0 13.10 495.0 4.0 12
50.00 THC1420I50 10.50 0.70 10.60 463.0 11.40 183.0 4.0 5,172
55.00 THC1420I55 5.80 0.70 5.60 613.0 7.20 519.0 2.0 348
60.00 THC1420I60 2.65 1.05 2.25 78.0 2.45 292.0 67.0 397
65.00 THC1420I65 0.50 0.25 0.35 284.0 0.50 75.0 38.0 183
70.00 THC1420I70 0.11 -0.04 0.05 10.0 0.15 354.0 6.0 6
75.00 THC1420I75 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
80.00 THC1420I80 0.05 0.00 0.00 0.0 0.05 90.0 0.0 0
85.00 THC1420I85 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
90.00 THC1420I90 0.05 0.00 0.00 0.0 0.05 106.0 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 0.05 105.0 0.0 0
29.00 THC1420U29 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
30.00 THC1420U30 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
31.00 THC1420U31 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
32.00 THC1420U32 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
33.00 THC1420U33 0.05 0.00 0.00 0.0 0.05 105.0 0.0 0
34.00 THC1420U34 0.05 0.00 0.05 40.0 0.05 107.0 0.0 0
35.00 THC1420U35 0.05 0.00 0.05 91.0 0.05 107.0 0.0 0
36.00 THC1420U36 0.05 0.00 0.05 104.0 0.05 107.0 0.0 0
37.00 THC1420U37 0.05 0.00 0.05 161.0 0.05 107.0 0.0 0
38.00 THC1420U38 0.05 0.00 0.05 10.0 0.05 105.0 4.0 4
39.00 THC1420U39 0.05 0.00 0.05 116.0 0.05 100.0 0.0 0
40.00 THC1420U40 0.05 0.00 0.05 30.0 0.05 94.0 0.0 0
41.00 THC1420U41 0.05 0.00 0.05 10.0 0.05 97.0 0.0 0
42.00 THC1420U42 0.05 0.00 0.05 41.0 0.05 77.0 0.0 0
43.00 THC1420U43 0.05 0.00 0.05 10.0 0.05 76.0 10.0 15
44.00 THC1420U44 0.20 0.15 0.05 10.0 0.05 38.0 1.0 70
45.00 THC1420U45 0.15 0.05 0.05 10.0 0.10 245.0 5.0 131
46.00 THC1420U46 0.80 0.70 0.05 10.0 0.10 239.0 34.0 105
47.00 THC1420U47 0.15 0.00 0.05 56.0 0.10 214.0 3.0 100
48.00 THC1420U48 0.05 -0.10 0.05 1.0 0.10 194.0 1.0 217
49.00 THC1420U49 1.25 1.05 0.05 86.0 0.15 396.0 20.0 20
50.00 THC1420U50 0.08 -0.02 0.05 38.0 0.10 65.0 3.0 706
55.00 THC1420U55 0.25 0.00 0.20 53.0 0.30 175.0 1462.0 316
60.00 THC1420U60 1.20 -0.45 1.10 169.0 1.20 35.0 67.0 140
65.00 THC1420U65 5.30 0.70 3.80 520.0 4.50 401.0 1.0 5
70.00 THC1420U70 9.20 -0.10 8.00 590.0 9.50 473.0 1.0 61
75.00 THC1420U75 14.30 0.00 13.00 250.0 14.40 255.0 0.0 0
80.00 THC1420U80 19.10 0.00 18.10 237.0 19.20 205.0 0.0 0
85.00 THC1420U85 24.20 0.00 23.00 94.0 24.20 40.0 0.0 0
90.00 THC1420U90 29.30 0.00 28.10 480.0 29.10 150.0 0.0 0
Trading Center