HCA Holdings Inc
(NYSE: HCA)
37.53
-0.37
-0.98%
-0.37
-0.98%
MORE ON HCA
OPTIONS
OPRA Composite quote delayed 15 minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 10.500 | .US:HCA\13F22\10.5 | 0.00 | NA | NA | NA | 25.200 | 29.1 | NA | NA |
| 11.500 | .US:HCA\13F22\11.5 | 0.00 | NA | NA | NA | 24.200 | 28.1 | NA | NA |
| 12.500 | .US:HCA\13F22\12.5 | 0.00 | NA | NA | NA | 23.200 | 27.1 | NA | NA |
| 13.500 | .US:HCA\13F22\13.5 | 0.00 | NA | NA | NA | 22.200 | 26.1 | NA | NA |
| 14.500 | .US:HCA\13F22\14.5 | 0.00 | NA | NA | NA | 21.200 | 25.1 | NA | NA |
| 15.000 | .US:HCA\13F22\15.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 15.500 | .US:HCA\13F22\15.5 | 0.00 | NA | NA | NA | 20.200 | 24.1 | NA | NA |
| 16.000 | .US:HCA\13F22\16.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 16.500 | .US:HCA\13F22\16.5 | 0.00 | NA | NA | NA | 19.100 | 22.7 | NA | NA |
| 17.000 | .US:HCA\13F22\17.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 17.500 | .US:HCA\13F22\17.5 | 0.00 | NA | NA | NA | 18.200 | 21.6 | NA | NA |
| 18.000 | .US:HCA\13F22\18.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 18.500 | .US:HCA\13F22\18.5 | 0.00 | NA | NA | NA | 17.400 | 20.7 | NA | NA |
| 19.000 | .US:HCA\13F22\19.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 19.500 | .US:HCA\13F22\19.5 | 0.00 | NA | NA | NA | 16.500 | 19.7 | NA | NA |
| 20.000 | .US:HCA\13F22\20.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 20.500 | .US:HCA\13F22\20.5 | 17.00 | unch | unch | 1.57 | 15.500 | 18.6 | NA | 4 |
| 21.000 | .US:HCA\13F22\21.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 21.500 | .US:HCA\13F22\21.5 | 0.00 | NA | NA | NA | 14.400 | 16.5 | NA | NA |
| 22.000 | .US:HCA\13F22\22.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 22.500 | .US:HCA\13F22\22.5 | 9.50 | unch | unch | 1.67 | 13.400 | 16.7 | NA | 10 |
| 23.000 | .US:HCA\13F22\23.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 23.500 | .US:HCA\13F22\23.5 | 14.60 | unch | unch | 1.87 | 12.400 | 15.9 | NA | 175 |
| 24.000 | .US:HCA\13F22\24.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 24.500 | .US:HCA\13F22\24.5 | 0.00 | NA | NA | NA | 11.400 | 14.9 | NA | NA |
| 25.000 | .US:HCA\13F22\25.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 25.500 | .US:HCA\13F22\25.5 | 6.40 | unch | unch | 1.87 | 10.400 | 13.9 | NA | 17 |
| 26.000 | .US:HCA\13F22\26.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 26.500 | .US:HCA\13F22\26.5 | 0.00 | NA | NA | NA | 9.400 | 12.9 | NA | 6 |
| 27.000 | .US:HCA\13F22\27.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 27.500 | .US:HCA\13F22\27.5 | 9.50 | unch | unch | 1.87 | 8.400 | 11.9 | NA | 34 |
| 28.000 | .US:HCA\13F22\28.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 28.500 | .US:HCA\13F22\28.5 | 10.20 | unch | unch | 0.47 | 7.400 | 9.5 | NA | 16 |
| 29.000 | .US:HCA\13F22\29.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 29.500 | .US:HCA\13F22\29.5 | 6.70 | unch | unch | 0.27 | 7.900 | 8.3 | NA | 4 |
| 30.000 | .US:HCA\13F22\30.0 | 4.00 | unch | unch | NA | NA | 0 | NA | 6 |
| 30.500 | .US:HCA\13F22\30.5 | 8.80 | unch | unch | 1.77 | 5.600 | 8.8 | NA | 56 |
| 31.000 | .US:HCA\13F22\31.0 | 3.40 | unch | unch | NA | NA | 0 | NA | 6 |
| 31.500 | .US:HCA\13F22\31.5 | 8.71 | unch | unch | 0.87 | 4.600 | 6.9 | NA | 94 |
| 32.000 | .US:HCA\13F22\32.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 32.500 | .US:HCA\13F22\32.5 | 9.02 | unch | unch | 0.37 | 4.400 | 5.4 | NA | 25 |
| 33.000 | .US:HCA\13F22\33.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 33.500 | .US:HCA\13F22\33.5 | 8.03 | unch | unch | 0.37 | 4.000 | 4.4 | NA | 229 |
| 34.000 | .US:HCA\13F22\34.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 34.500 | .US:HCA\13F22\34.5 | 3.30 | unch | unch | 0.37 | 3.200 | 3.4 | 13 | 124 |
| 35.000 | .US:HCA\13F22\35.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 35.500 | .US:HCA\13F22\35.5 | 6.08 | unch | unch | 0.57 | 2.350 | 2.6 | NA | 217 |
| 36.000 | .US:HCA\13F22\36.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 36.500 | .US:HCA\13F22\36.5 | 2.05 | unch | unch | 0.82 | 1.750 | 1.85 | NA | 243 |
| 37.000 | .US:HCA\13F22\37.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 37.500 | .US:HCA\13F22\37.5 | 1.20 | -0.25 | -17.24% | 1.22 | 1.150 | 1.25 | 174 | 11,653 |
| 38.000 | .US:HCA\13F22\38.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 38.500 | .US:HCA\13F22\38.5 | 0.85 | -0.20 | -19.05% | 0.8 | 0.750 | 0.8 | 56 | 10,936 |
| 39.000 | .US:HCA\13F22\39.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 39.500 | .US:HCA\13F22\39.5 | 0.44 | -0.11 | -20.00% | 0.45 | 0.400 | 0.45 | 51 | 479 |
| 40.000 | .US:HCA\13F22\40.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 40.500 | .US:HCA\13F22\40.5 | 0.30 | -0.05 | -14.29% | 0.3 | 0.200 | 0.3 | 73 | 9,232 |
| 41.000 | .US:HCA\13F22\41.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 42.000 | .US:HCA\13F22\42.0 | 0.10 | -0.10 | -50.00% | 0.1 | 0.050 | 0.1 | 3 | 1,684 |
| 43.000 | .US:HCA\13F22\43.0 | 0.10 | unch | unch | 0.05 | NA | 0.05 | NA | 1,663 |
| 44.000 | .US:HCA\13F22\44.0 | 0.35 | unch | unch | 0.1 | NA | 0.1 | NA | 461 |
| 45.000 | .US:HCA\13F22\45.0 | 0.05 | unch | unch | 0.05 | NA | 0.05 | NA | 155 |
| 46.000 | .US:HCA\13F22\46.0 | 0.20 | unch | unch | 0.05 | NA | 0.05 | NA | 11 |
| 47.000 | .US:HCA\13F22\47.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 48.000 | .US:HCA\13F22\48.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 49.000 | .US:HCA\13F22\49.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 50.000 | .US:HCA\13F22\50.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 55.000 | .US:HCA\13F22\55.0 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 10.500 | .US:HCA\13R22\10.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 11.500 | .US:HCA\13R22\11.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 12.500 | .US:HCA\13R22\12.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 13.500 | .US:HCA\13R22\13.5 | 0.15 | unch | unch | 0.05 | NA | 0.05 | NA | 1 |
| 14.500 | .US:HCA\13R22\14.5 | 0.20 | unch | unch | 0.05 | NA | 0.05 | NA | 1 |
| 15.000 | .US:HCA\13R22\15.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 15.500 | .US:HCA\13R22\15.5 | 0.15 | unch | unch | 0.05 | NA | 0.05 | NA | NA |
| 16.000 | .US:HCA\13R22\16.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 16.500 | .US:HCA\13R22\16.5 | 0.20 | unch | unch | 0.05 | NA | 0.05 | NA | NA |
| 17.000 | .US:HCA\13R22\17.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 17.500 | .US:HCA\13R22\17.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 18.000 | .US:HCA\13R22\18.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 18.500 | .US:HCA\13R22\18.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 19.000 | .US:HCA\13R22\19.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 19.500 | .US:HCA\13R22\19.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 20.000 | .US:HCA\13R22\20.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 20.500 | .US:HCA\13R22\20.5 | 0.00 | NA | NA | NA | NA | 0.05 | NA | NA |
| 21.000 | .US:HCA\13R22\21.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 21.500 | .US:HCA\13R22\21.5 | 0.10 | unch | unch | 0.05 | NA | 0.05 | NA | 18 |
| 22.000 | .US:HCA\13R22\22.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 22.500 | .US:HCA\13R22\22.5 | 0.70 | unch | unch | 0.05 | NA | 0.05 | NA | 6 |
| 23.000 | .US:HCA\13R22\23.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 23.500 | .US:HCA\13R22\23.5 | 0.95 | unch | unch | 0.05 | NA | 0.05 | NA | 10 |
| 24.000 | .US:HCA\13R22\24.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 24.500 | .US:HCA\13R22\24.5 | 1.50 | unch | unch | 0.05 | NA | 0.05 | NA | 27 |
| 25.000 | .US:HCA\13R22\25.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 25.500 | .US:HCA\13R22\25.5 | 0.70 | unch | unch | 0.05 | NA | 0.05 | NA | 58 |
| 26.000 | .US:HCA\13R22\26.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 26.500 | .US:HCA\13R22\26.5 | 0.30 | unch | unch | 0.05 | NA | 0.05 | NA | 51 |
| 27.000 | .US:HCA\13R22\27.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 27.500 | .US:HCA\13R22\27.5 | 0.23 | unch | unch | 0.05 | NA | 0.05 | NA | 69 |
| 28.000 | .US:HCA\13R22\28.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 28.500 | .US:HCA\13R22\28.5 | 0.15 | unch | unch | 0.05 | NA | 0.05 | NA | 129 |
| 29.000 | .US:HCA\13R22\29.0 | 2.95 | unch | unch | NA | NA | 0 | NA | 12 |
| 29.500 | .US:HCA\13R22\29.5 | 0.05 | unch | unch | 0.05 | NA | 0.05 | NA | 384 |
| 30.000 | .US:HCA\13R22\30.0 | 3.30 | unch | unch | NA | NA | 0 | NA | 10 |
| 30.500 | .US:HCA\13R22\30.5 | 0.07 | unch | unch | 0.05 | NA | 0.05 | NA | 117 |
| 31.000 | .US:HCA\13R22\31.0 | 4.00 | unch | unch | NA | NA | 0 | NA | 14 |
| 31.500 | .US:HCA\13R22\31.5 | 0.18 | unch | unch | 0.15 | NA | 0.15 | NA | 150 |
| 32.000 | .US:HCA\13R22\32.0 | 4.50 | unch | unch | NA | NA | 0 | NA | 19 |
| 32.500 | .US:HCA\13R22\32.5 | 0.10 | unch | unch | 0.15 | 0.050 | 0.15 | NA | 243 |
| 33.000 | .US:HCA\13R22\33.0 | 5.10 | unch | unch | NA | NA | 0 | NA | 5 |
| 33.500 | .US:HCA\13R22\33.5 | 0.20 | unch | unch | 0.2 | 0.100 | 0.2 | NA | 291 |
| 34.000 | .US:HCA\13R22\34.0 | 5.70 | unch | unch | NA | NA | 0 | NA | 4 |
| 34.500 | .US:HCA\13R22\34.5 | 0.33 | +0.04 | +13.79% | 0.3 | 0.250 | 0.3 | 2 | 59 |
| 35.000 | .US:HCA\13R22\35.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 35.500 | .US:HCA\13R22\35.5 | 0.45 | -0.10 | -18.18% | 0.5 | 0.400 | 0.5 | 2 | 1,141 |
| 36.000 | .US:HCA\13R22\36.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 36.500 | .US:HCA\13R22\36.5 | 0.83 | +0.12 | +16.90% | 0.8 | 0.700 | 0.8 | 2 | 309 |
| 37.000 | .US:HCA\13R22\37.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 37.500 | .US:HCA\13R22\37.5 | 1.12 | +0.02 | +1.82% | 1.2 | 1.100 | 1.2 | 10 | 7,165 |
| 38.000 | .US:HCA\13R22\38.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 38.500 | .US:HCA\13R22\38.5 | 2.05 | unch | unch | 0.78 | 1.650 | 1.75 | NA | 661 |
| 39.000 | .US:HCA\13R22\39.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 39.500 | .US:HCA\13R22\39.5 | 3.00 | unch | unch | 0.48 | 2.300 | 2.45 | NA | 4,775 |
| 40.000 | .US:HCA\13R22\40.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 40.500 | .US:HCA\13R22\40.5 | 2.92 | unch | unch | 0.33 | 3.100 | 3.3 | NA | 578 |
| 41.000 | .US:HCA\13R22\41.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 42.000 | .US:HCA\13R22\42.0 | 3.40 | unch | unch | 0.23 | 4.300 | 4.7 | NA | 10 |
| 43.000 | .US:HCA\13R22\43.0 | 0.00 | NA | NA | NA | 3.700 | 6.9 | NA | NA |
| 44.000 | .US:HCA\13R22\44.0 | 3.61 | unch | unch | 0.43 | 5.100 | 6.9 | NA | 2 |
| 45.000 | .US:HCA\13R22\45.0 | 5.05 | unch | unch | 0.43 | 6.200 | 7.9 | NA | 5 |
| 46.000 | .US:HCA\13R22\46.0 | 0.00 | NA | NA | NA | 6.400 | 10 | NA | NA |
| 47.000 | .US:HCA\13R22\47.0 | 0.00 | NA | NA | NA | 7.400 | 11 | NA | NA |
| 48.000 | .US:HCA\13R22\48.0 | 0.00 | NA | NA | NA | 8.400 | 12.4 | NA | NA |
| 49.000 | .US:HCA\13R22\49.0 | 0.00 | NA | NA | NA | 9.400 | 13.3 | NA | NA |
| 50.000 | .US:HCA\13R22\50.0 | 0.00 | NA | NA | NA | 10.400 | 14.4 | NA | NA |
| 55.000 | .US:HCA\13R22\55.0 | 0.00 | NA | NA | NA | 15.500 | 19.4 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.