Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-12)Premium Content

Hca Holdings Inc (HCA)
As of Jan 29 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 150130C00049000 C 01/30/15 49.0 21.70 22.90
HCA 150130C00050000 C 01/30/15 50.0 20.70 22.20
HCA 150130C00055000 C 01/30/15 55.0 15.70 17.20
HCA 150130C00060000 C 01/30/15 60.0 10.70 12.10
HCA 150130C00060500 C 01/30/15 60.5 10.20 11.60
HCA 150130C00061000 C 01/30/15 61.0 9.70 11.20
HCA 150130C00061500 C 01/30/15 61.5 9.20 10.40
HCA 150130C00062000 C 01/30/15 62.0 8.70 9.90
HCA 150130C00062500 C 01/30/15 62.5 8.20 9.40
HCA 150130C00063000 C 01/30/15 63.0 7.70 8.80
HCA 150130C00063500 C 01/30/15 63.5 7.20 8.30
HCA 150130C00064000 C 01/30/15 64.0 6.70 7.80
HCA 150130C00064500 C 01/30/15 64.5 6.20 7.30
HCA 150130C00065000 C 01/30/15 65.0 5.70 6.80
HCA 150130C00065500 C 01/30/15 65.5 5.10 6.40
HCA 150130C00066000 C 01/30/15 66.0 4.70 5.80
HCA 150130C00066500 C 01/30/15 66.5 4.20 5.30
HCA 150130C00067000 C 01/30/15 67.0 3.70 4.80
HCA 150130C00067500 C 01/30/15 67.5 3.20 4.30
HCA 150130C00068000 C 01/30/15 68.0 2.80 3.80
HCA 150130C00068500 C 01/30/15 68.5 2.30 3.30
HCA 150130C00069000 C 01/30/15 69.0 1.80 2.75
HCA 150130C00069500 C 01/30/15 69.5 1.35 2.25
HCA 150130C00070000 C 01/30/15 70.0 0.95 1.80
HCA 150130C00070500 C 01/30/15 70.5 0.80 1.35
HCA 150130C00071000 C 01/30/15 71.0 0.60 0.95
HCA 150130C00071500 C 01/30/15 71.5 0.30 0.50
HCA 150130C00072000 C 01/30/15 72.0 0.15 0.30
HCA 150130C00072500 C 01/30/15 72.5 0.05 0.25
HCA 150130C00073000 C 01/30/15 73.0 0.00 0.35
HCA 150130C00073500 C 01/30/15 73.5 0.00 0.25
HCA 150130C00074000 C 01/30/15 74.0 0.00 0.10
HCA 150130C00074500 C 01/30/15 74.5 0.00 0.05
HCA 150130C00075000 C 01/30/15 75.0 0.00 0.05
HCA 150130C00075500 C 01/30/15 75.5 0.00 0.05
HCA 150130C00076000 C 01/30/15 76.0 0.00 0.05
HCA 150130C00077000 C 01/30/15 77.0 0.00 0.05
HCA 150130C00078000 C 01/30/15 78.0 0.00 0.05
HCA 150130C00079000 C 01/30/15 79.0 0.00 0.05
HCA 150130C00080000 C 01/30/15 80.0 0.00 0.05
HCA 150130C00081000 C 01/30/15 81.0 0.00 0.05
HCA 150130C00082000 C 01/30/15 82.0 0.00 0.05
HCA 150130C00083000 C 01/30/15 83.0 0.00 0.05
HCA 150130C00084000 C 01/30/15 84.0 0.00 0.05
HCA 150130C00085000 C 01/30/15 85.0 0.00 0.05
HCA 150130C00090000 C 01/30/15 90.0 0.00 0.05
HCA 150130C00095000 C 01/30/15 95.0 0.00 0.05
HCA 150130P00049000 P 01/30/15 49.0 0.00 0.05
HCA 150130P00050000 P 01/30/15 50.0 0.00 0.05
HCA 150130P00055000 P 01/30/15 55.0 0.00 0.05
HCA 150130P00060000 P 01/30/15 60.0 0.00 0.05
HCA 150130P00060500 P 01/30/15 60.5 0.00 0.05
HCA 150130P00061000 P 01/30/15 61.0 0.00 0.05
HCA 150130P00061500 P 01/30/15 61.5 0.00 0.05
HCA 150130P00062000 P 01/30/15 62.0 0.00 0.05
HCA 150130P00062500 P 01/30/15 62.5 0.00 0.05
HCA 150130P00063000 P 01/30/15 63.0 0.00 0.05
HCA 150130P00063500 P 01/30/15 63.5 0.00 0.05
HCA 150130P00064000 P 01/30/15 64.0 0.00 0.05
HCA 150130P00064500 P 01/30/15 64.5 0.00 0.05
HCA 150130P00065000 P 01/30/15 65.0 0.00 0.05
HCA 150130P00065500 P 01/30/15 65.5 0.00 0.05
HCA 150130P00066000 P 01/30/15 66.0 0.00 0.05
HCA 150130P00066500 P 01/30/15 66.5 0.00 0.05
HCA 150130P00067000 P 01/30/15 67.0 0.00 0.10
HCA 150130P00067500 P 01/30/15 67.5 0.00 0.20
HCA 150130P00068000 P 01/30/15 68.0 0.00 0.25
HCA 150130P00068500 P 01/30/15 68.5 0.00 0.25
HCA 150130P00069000 P 01/30/15 69.0 0.00 0.20
HCA 150130P00069500 P 01/30/15 69.5 0.00 0.25
HCA 150130P00070000 P 01/30/15 70.0 0.00 0.25
HCA 150130P00070500 P 01/30/15 70.5 0.10 0.25
HCA 150130P00071000 P 01/30/15 71.0 0.20 0.35
HCA 150130P00071500 P 01/30/15 71.5 0.40 0.55
HCA 150130P00072000 P 01/30/15 72.0 0.70 0.95
HCA 150130P00072500 P 01/30/15 72.5 0.70 1.90
HCA 150130P00073000 P 01/30/15 73.0 1.05 2.00
HCA 150130P00073500 P 01/30/15 73.5 1.45 2.85
HCA 150130P00074000 P 01/30/15 74.0 2.10 3.40
HCA 150130P00074500 P 01/30/15 74.5 2.65 4.00
HCA 150130P00075000 P 01/30/15 75.0 3.20 4.30
HCA 150130P00075500 P 01/30/15 75.5 3.70 4.80
HCA 150130P00076000 P 01/30/15 76.0 4.10 5.30
HCA 150130P00077000 P 01/30/15 77.0 5.20 6.30
HCA 150130P00078000 P 01/30/15 78.0 6.10 7.30
HCA 150130P00079000 P 01/30/15 79.0 7.10 8.30
HCA 150130P00080000 P 01/30/15 80.0 8.20 9.30
HCA 150130P00081000 P 01/30/15 81.0 8.80 10.30
HCA 150130P00082000 P 01/30/15 82.0 9.90 11.30
HCA 150130P00083000 P 01/30/15 83.0 10.90 12.30
HCA 150130P00084000 P 01/30/15 84.0 11.90 13.30
HCA 150130P00085000 P 01/30/15 85.0 12.90 14.30
HCA 150130P00090000 P 01/30/15 90.0 17.90 19.30
HCA 150130P00095000 P 01/30/15 95.0 23.10 24.30
HCA 150206C00049000 C 02/06/15 49.0 21.50 23.40
HCA 150206C00050000 C 02/06/15 50.0 20.50 22.20
HCA 150206C00055000 C 02/06/15 55.0 15.60 17.00
HCA 150206C00060000 C 02/06/15 60.0 10.70 12.00
HCA 150206C00061000 C 02/06/15 61.0 9.70 11.20
HCA 150206C00062000 C 02/06/15 62.0 8.70 10.30
HCA 150206C00063000 C 02/06/15 63.0 7.80 8.90
HCA 150206C00063500 C 02/06/15 63.5 7.30 8.40
HCA 150206C00064000 C 02/06/15 64.0 6.80 7.90
HCA 150206C00064500 C 02/06/15 64.5 6.30 7.50
HCA 150206C00065000 C 02/06/15 65.0 5.90 7.40
HCA 150206C00065500 C 02/06/15 65.5 5.40 6.50
HCA 150206C00066000 C 02/06/15 66.0 4.80 6.60
HCA 150206C00066500 C 02/06/15 66.5 4.50 5.60
HCA 150206C00067000 C 02/06/15 67.0 4.10 5.50
HCA 150206C00067500 C 02/06/15 67.5 3.00 5.20
HCA 150206C00068000 C 02/06/15 68.0 3.30 4.20
HCA 150206C00068500 C 02/06/15 68.5 3.20 3.70
HCA 150206C00069000 C 02/06/15 69.0 3.00 3.50
HCA 150206C00069500 C 02/06/15 69.5 2.70 2.95
HCA 150206C00070000 C 02/06/15 70.0 2.30 2.65
HCA 150206C00070500 C 02/06/15 70.5 2.00 2.25
HCA 150206C00071000 C 02/06/15 71.0 1.70 2.05
HCA 150206C00071500 C 02/06/15 71.5 1.40 1.65
HCA 150206C00072000 C 02/06/15 72.0 1.15 1.40
HCA 150206C00072500 C 02/06/15 72.5 0.90 1.20
HCA 150206C00073000 C 02/06/15 73.0 0.70 1.05
HCA 150206C00073500 C 02/06/15 73.5 0.55 0.90
HCA 150206C00074000 C 02/06/15 74.0 0.45 0.75
HCA 150206C00074500 C 02/06/15 74.5 0.30 0.70
HCA 150206C00075000 C 02/06/15 75.0 0.20 0.60
HCA 150206C00075500 C 02/06/15 75.5 0.15 0.50
HCA 150206C00076000 C 02/06/15 76.0 0.10 0.45
HCA 150206C00076500 C 02/06/15 76.5 0.05 0.35
HCA 150206C00077000 C 02/06/15 77.0 0.05 0.30
HCA 150206C00077500 C 02/06/15 77.5 0.00 0.35
HCA 150206C00078000 C 02/06/15 78.0 0.00 0.30
HCA 150206C00078500 C 02/06/15 78.5 0.00 0.25
HCA 150206C00079000 C 02/06/15 79.0 0.00 0.25
HCA 150206C00079500 C 02/06/15 79.5 0.00 0.25
HCA 150206C00080000 C 02/06/15 80.0 0.00 0.20
HCA 150206C00081000 C 02/06/15 81.0 0.00 0.15
HCA 150206C00082000 C 02/06/15 82.0 0.00 0.10
HCA 150206C00083000 C 02/06/15 83.0 0.00 0.05
HCA 150206C00084000 C 02/06/15 84.0 0.00 0.05
HCA 150206C00085000 C 02/06/15 85.0 0.00 0.05
HCA 150206C00086000 C 02/06/15 86.0 0.00 0.05
HCA 150206C00087000 C 02/06/15 87.0 0.00 0.05
HCA 150206C00088000 C 02/06/15 88.0 0.00 0.05
HCA 150206C00089000 C 02/06/15 89.0 0.00 0.05
HCA 150206C00090000 C 02/06/15 90.0 0.00 0.05
HCA 150206C00095000 C 02/06/15 95.0 0.00 0.05
HCA 150206P00049000 P 02/06/15 49.0 0.00 0.05
HCA 150206P00050000 P 02/06/15 50.0 0.00 0.05
HCA 150206P00055000 P 02/06/15 55.0 0.00 0.05
HCA 150206P00060000 P 02/06/15 60.0 0.00 0.10
HCA 150206P00061000 P 02/06/15 61.0 0.00 0.15
HCA 150206P00062000 P 02/06/15 62.0 0.00 0.25
HCA 150206P00063000 P 02/06/15 63.0 0.00 0.25
HCA 150206P00063500 P 02/06/15 63.5 0.00 0.25
HCA 150206P00064000 P 02/06/15 64.0 0.00 0.30
HCA 150206P00064500 P 02/06/15 64.5 0.00 0.25
HCA 150206P00065000 P 02/06/15 65.0 0.00 0.30
HCA 150206P00065500 P 02/06/15 65.5 0.10 0.30
HCA 150206P00066000 P 02/06/15 66.0 0.05 0.40
HCA 150206P00066500 P 02/06/15 66.5 0.10 0.40
HCA 150206P00067000 P 02/06/15 67.0 0.25 0.40
HCA 150206P00067500 P 02/06/15 67.5 0.30 0.55
HCA 150206P00068000 P 02/06/15 68.0 0.40 0.80
HCA 150206P00068500 P 02/06/15 68.5 0.50 0.80
HCA 150206P00069000 P 02/06/15 69.0 0.60 0.95
HCA 150206P00069500 P 02/06/15 69.5 0.70 1.05
HCA 150206P00070000 P 02/06/15 70.0 0.85 1.25
HCA 150206P00070500 P 02/06/15 70.5 1.00 1.45
HCA 150206P00071000 P 02/06/15 71.0 1.20 1.65
HCA 150206P00071500 P 02/06/15 71.5 1.40 1.90
HCA 150206P00072000 P 02/06/15 72.0 1.65 2.15
HCA 150206P00072500 P 02/06/15 72.5 1.90 2.40
HCA 150206P00073000 P 02/06/15 73.0 2.25 2.70
HCA 150206P00073500 P 02/06/15 73.5 2.60 3.40
HCA 150206P00074000 P 02/06/15 74.0 2.95 3.70
HCA 150206P00074500 P 02/06/15 74.5 2.80 4.20
HCA 150206P00075000 P 02/06/15 75.0 3.50 4.60
HCA 150206P00075500 P 02/06/15 75.5 3.90 5.00
HCA 150206P00076000 P 02/06/15 76.0 4.00 5.70
HCA 150206P00076500 P 02/06/15 76.5 4.80 5.90
HCA 150206P00077000 P 02/06/15 77.0 4.80 6.80
HCA 150206P00077500 P 02/06/15 77.5 5.80 6.90
HCA 150206P00078000 P 02/06/15 78.0 5.80 7.80
HCA 150206P00078500 P 02/06/15 78.5 6.70 7.80
HCA 150206P00079000 P 02/06/15 79.0 7.00 8.40
HCA 150206P00079500 P 02/06/15 79.5 7.70 8.80
HCA 150206P00080000 P 02/06/15 80.0 8.10 9.60
HCA 150206P00081000 P 02/06/15 81.0 9.10 10.50
HCA 150206P00082000 P 02/06/15 82.0 10.20 11.30
HCA 150206P00083000 P 02/06/15 83.0 11.20 12.40
HCA 150206P00084000 P 02/06/15 84.0 11.60 13.40
HCA 150206P00085000 P 02/06/15 85.0 12.80 14.30
HCA 150206P00086000 P 02/06/15 86.0 13.80 15.30
HCA 150206P00087000 P 02/06/15 87.0 14.80 16.30
HCA 150206P00088000 P 02/06/15 88.0 15.80 17.30
HCA 150206P00089000 P 02/06/15 89.0 16.80 18.30
HCA 150206P00090000 P 02/06/15 90.0 18.00 19.30
HCA 150206P00095000 P 02/06/15 95.0 22.80 24.30
HCA 150213C00055000 C 02/13/15 55.0 15.70 17.00
HCA 150213C00060000 C 02/13/15 60.0 10.80 12.40
HCA 150213C00061000 C 02/13/15 61.0 9.70 11.40
HCA 150213C00062000 C 02/13/15 62.0 8.70 10.30
HCA 150213C00063000 C 02/13/15 63.0 7.90 9.40
HCA 150213C00063500 C 02/13/15 63.5 7.40 8.50
HCA 150213C00064000 C 02/13/15 64.0 6.90 8.50
HCA 150213C00064500 C 02/13/15 64.5 6.50 7.60
HCA 150213C00065000 C 02/13/15 65.0 6.00 7.10
HCA 150213C00065500 C 02/13/15 65.5 5.60 6.60
HCA 150213C00066000 C 02/13/15 66.0 4.70 6.70
HCA 150213C00066500 C 02/13/15 66.5 4.70 5.80
HCA 150213C00067000 C 02/13/15 67.0 3.90 5.70
HCA 150213C00067500 C 02/13/15 67.5 3.90 5.30
HCA 150213C00068000 C 02/13/15 68.0 3.30 4.90
HCA 150213C00068500 C 02/13/15 68.5 3.50 4.00
HCA 150213C00069000 C 02/13/15 69.0 3.30 3.60
HCA 150213C00069500 C 02/13/15 69.5 2.90 3.20
HCA 150213C00070000 C 02/13/15 70.0 2.60 2.90
HCA 150213C00070500 C 02/13/15 70.5 2.30 2.65
HCA 150213C00071000 C 02/13/15 71.0 2.00 2.35
HCA 150213C00071500 C 02/13/15 71.5 1.70 1.95
HCA 150213C00072000 C 02/13/15 72.0 1.45 1.70
HCA 150213C00072500 C 02/13/15 72.5 1.20 1.45
HCA 150213C00073000 C 02/13/15 73.0 1.00 1.35
HCA 150213C00073500 C 02/13/15 73.5 0.85 1.15
HCA 150213C00074000 C 02/13/15 74.0 0.65 0.95
HCA 150213C00074500 C 02/13/15 74.5 0.55 0.85
HCA 150213C00075000 C 02/13/15 75.0 0.45 0.80
HCA 150213C00075500 C 02/13/15 75.5 0.35 0.75
HCA 150213C00076000 C 02/13/15 76.0 0.00 0.70
HCA 150213C00077000 C 02/13/15 77.0 0.00 0.45
HCA 150213C00078000 C 02/13/15 78.0 0.05 0.50
HCA 150213C00079000 C 02/13/15 79.0 0.00 0.40
HCA 150213C00080000 C 02/13/15 80.0 0.00 0.25
HCA 150213C00081000 C 02/13/15 81.0 0.00 0.30
HCA 150213C00082000 C 02/13/15 82.0 0.00 0.20
HCA 150213C00083000 C 02/13/15 83.0 0.00 0.15
HCA 150213C00084000 C 02/13/15 84.0 0.00 0.10
HCA 150213C00085000 C 02/13/15 85.0 0.00 0.05
HCA 150213C00086000 C 02/13/15 86.0 0.00 0.05
HCA 150213C00087000 C 02/13/15 87.0 0.00 0.05
HCA 150213C00088000 C 02/13/15 88.0 0.00 0.05
HCA 150213P00055000 P 02/13/15 55.0 0.00 0.05
HCA 150213P00060000 P 02/13/15 60.0 0.00 0.25
HCA 150213P00061000 P 02/13/15 61.0 0.00 0.25
HCA 150213P00062000 P 02/13/15 62.0 0.00 0.30
HCA 150213P00063000 P 02/13/15 63.0 0.00 0.30
HCA 150213P00063500 P 02/13/15 63.5 0.05 0.35
HCA 150213P00064000 P 02/13/15 64.0 0.05 0.35
HCA 150213P00064500 P 02/13/15 64.5 0.05 0.35
HCA 150213P00065000 P 02/13/15 65.0 0.15 0.40
HCA 150213P00065500 P 02/13/15 65.5 0.10 0.45
HCA 150213P00066000 P 02/13/15 66.0 0.20 0.50
HCA 150213P00066500 P 02/13/15 66.5 0.35 0.60
HCA 150213P00067000 P 02/13/15 67.0 0.40 0.75
HCA 150213P00067500 P 02/13/15 67.5 0.45 0.75
HCA 150213P00068000 P 02/13/15 68.0 0.55 0.90
HCA 150213P00068500 P 02/13/15 68.5 0.65 1.05
HCA 150213P00069000 P 02/13/15 69.0 0.80 1.20
HCA 150213P00069500 P 02/13/15 69.5 0.95 1.40
HCA 150213P00070000 P 02/13/15 70.0 1.10 1.60
HCA 150213P00070500 P 02/13/15 70.5 1.30 1.80
HCA 150213P00071000 P 02/13/15 71.0 1.50 2.00
HCA 150213P00071500 P 02/13/15 71.5 1.70 2.20
HCA 150213P00072000 P 02/13/15 72.0 1.90 2.45
HCA 150213P00072500 P 02/13/15 72.5 2.20 2.70
HCA 150213P00073000 P 02/13/15 73.0 2.50 3.00
HCA 150213P00073500 P 02/13/15 73.5 2.85 3.70
HCA 150213P00074000 P 02/13/15 74.0 3.10 4.50
HCA 150213P00074500 P 02/13/15 74.5 3.10 4.30
HCA 150213P00075000 P 02/13/15 75.0 3.40 5.00
HCA 150213P00075500 P 02/13/15 75.5 3.90 5.10
HCA 150213P00076000 P 02/13/15 76.0 4.10 5.90
HCA 150213P00077000 P 02/13/15 77.0 5.00 6.60
HCA 150213P00078000 P 02/13/15 78.0 5.90 7.80
HCA 150213P00079000 P 02/13/15 79.0 6.90 8.70
HCA 150213P00080000 P 02/13/15 80.0 7.90 9.50
HCA 150213P00081000 P 02/13/15 81.0 9.00 10.60
HCA 150213P00082000 P 02/13/15 82.0 10.10 11.60
HCA 150213P00083000 P 02/13/15 83.0 11.00 12.40
HCA 150213P00084000 P 02/13/15 84.0 12.20 13.40
HCA 150213P00085000 P 02/13/15 85.0 13.10 14.40
HCA 150213P00086000 P 02/13/15 86.0 14.20 15.50
HCA 150213P00087000 P 02/13/15 87.0 14.70 16.50
HCA 150213P00088000 P 02/13/15 88.0 16.10 17.30
HCA 150220C00055000 C 02/20/15 55.0 15.60 17.20
HCA 150220C00056000 C 02/20/15 56.0 14.70 16.20
HCA 150220C00057000 C 02/20/15 57.0 13.70 15.30
HCA 150220C00058000 C 02/20/15 58.0 12.70 14.50
HCA 150220C00059000 C 02/20/15 59.0 11.70 13.50
HCA 150220C00060000 C 02/20/15 60.0 10.80 12.60
HCA 150220C00060500 C 02/20/15 60.5 10.30 12.10
HCA 150220C00061000 C 02/20/15 61.0 9.80 11.40
HCA 150220C00061500 C 02/20/15 61.5 9.30 11.00
HCA 150220C00062000 C 02/20/15 62.0 8.90 10.40
HCA 150220C00062500 C 02/20/15 62.5 8.40 9.50
HCA 150220C00063000 C 02/20/15 63.0 7.90 9.00
HCA 150220C00063500 C 02/20/15 63.5 7.40 8.60
HCA 150220C00064000 C 02/20/15 64.0 7.00 8.10
HCA 150220C00064500 C 02/20/15 64.5 6.50 8.10
HCA 150220C00065000 C 02/20/15 65.0 6.10 7.20
HCA 150220C00065500 C 02/20/15 65.5 5.70 6.80
HCA 150220C00066000 C 02/20/15 66.0 5.30 6.70
HCA 150220C00066500 C 02/20/15 66.5 4.80 5.90
HCA 150220C00067000 C 02/20/15 67.0 4.40 5.80
HCA 150220C00067500 C 02/20/15 67.5 4.10 4.90
HCA 150220C00068000 C 02/20/15 68.0 3.80 4.60
HCA 150220C00068500 C 02/20/15 68.5 3.80 4.70
HCA 150220C00069000 C 02/20/15 69.0 3.50 4.30
HCA 150220C00069500 C 02/20/15 69.5 3.10 3.40
HCA 150220C00070000 C 02/20/15 70.0 2.80 3.10
HCA 150220C00070500 C 02/20/15 70.5 2.50 2.80
HCA 150220C00071000 C 02/20/15 71.0 2.20 2.50
HCA 150220C00071500 C 02/20/15 71.5 1.95 2.20
HCA 150220C00072000 C 02/20/15 72.0 1.70 1.95
HCA 150220C00072500 C 02/20/15 72.5 1.45 1.70
HCA 150220C00073000 C 02/20/15 73.0 1.25 1.50
HCA 150220C00073500 C 02/20/15 73.5 1.05 1.30
HCA 150220C00074000 C 02/20/15 74.0 0.85 1.10
HCA 150220C00074500 C 02/20/15 74.5 0.75 0.95
HCA 150220C00075000 C 02/20/15 75.0 0.60 0.80
HCA 150220C00076000 C 02/20/15 76.0 0.40 0.80
HCA 150220C00077500 C 02/20/15 77.5 0.15 0.50
HCA 150220C00079000 C 02/20/15 79.0 0.05 0.40
HCA 150220C00080000 C 02/20/15 80.0 0.00 0.35
HCA 150220C00081000 C 02/20/15 81.0 0.00 0.25
HCA 150220C00082500 C 02/20/15 82.5 0.00 0.30
HCA 150220C00084000 C 02/20/15 84.0 0.00 0.15
HCA 150220C00085000 C 02/20/15 85.0 0.00 0.10
HCA 150220C00090000 C 02/20/15 90.0 0.00 0.05
HCA 150220P00055000 P 02/20/15 55.0 0.00 0.10
HCA 150220P00056000 P 02/20/15 56.0 0.00 0.15
HCA 150220P00057000 P 02/20/15 57.0 0.00 0.20
HCA 150220P00058000 P 02/20/15 58.0 0.00 0.25
HCA 150220P00059000 P 02/20/15 59.0 0.00 0.25
HCA 150220P00060000 P 02/20/15 60.0 0.00 0.25
HCA 150220P00060500 P 02/20/15 60.5 0.00 0.25
HCA 150220P00061000 P 02/20/15 61.0 0.05 0.35
HCA 150220P00061500 P 02/20/15 61.5 0.05 0.35
HCA 150220P00062000 P 02/20/15 62.0 0.05 0.35
HCA 150220P00062500 P 02/20/15 62.5 0.05 0.35
HCA 150220P00063000 P 02/20/15 63.0 0.05 0.35
HCA 150220P00063500 P 02/20/15 63.5 0.10 0.35
HCA 150220P00064000 P 02/20/15 64.0 0.10 0.40
HCA 150220P00064500 P 02/20/15 64.5 0.15 0.40
HCA 150220P00065000 P 02/20/15 65.0 0.15 0.50
HCA 150220P00065500 P 02/20/15 65.5 0.20 0.55
HCA 150220P00066000 P 02/20/15 66.0 0.40 0.65
HCA 150220P00066500 P 02/20/15 66.5 0.45 0.75
HCA 150220P00067000 P 02/20/15 67.0 0.55 0.80
HCA 150220P00067500 P 02/20/15 67.5 0.65 0.90
HCA 150220P00068000 P 02/20/15 68.0 0.75 1.05
HCA 150220P00068500 P 02/20/15 68.5 0.85 1.20
HCA 150220P00069000 P 02/20/15 69.0 1.00 1.30
HCA 150220P00069500 P 02/20/15 69.5 1.15 1.40
HCA 150220P00070000 P 02/20/15 70.0 1.30 1.50
HCA 150220P00070500 P 02/20/15 70.5 1.50 1.85
HCA 150220P00071000 P 02/20/15 71.0 1.70 2.05
HCA 150220P00071500 P 02/20/15 71.5 1.90 2.30
HCA 150220P00072000 P 02/20/15 72.0 2.15 2.50
HCA 150220P00072500 P 02/20/15 72.5 2.40 2.80
HCA 150220P00073000 P 02/20/15 73.0 2.70 3.10
HCA 150220P00073500 P 02/20/15 73.5 3.00 3.80
HCA 150220P00074000 P 02/20/15 74.0 3.30 4.20
HCA 150220P00074500 P 02/20/15 74.5 3.60 4.50
HCA 150220P00075000 P 02/20/15 75.0 3.60 4.90
HCA 150220P00076000 P 02/20/15 76.0 4.40 5.70
HCA 150220P00077500 P 02/20/15 77.5 5.50 7.50
HCA 150220P00079000 P 02/20/15 79.0 7.30 8.40
HCA 150220P00080000 P 02/20/15 80.0 7.80 9.80
HCA 150220P00081000 P 02/20/15 81.0 9.20 10.40
HCA 150220P00082500 P 02/20/15 82.5 10.40 12.20
HCA 150220P00084000 P 02/20/15 84.0 12.20 13.30
HCA 150220P00085000 P 02/20/15 85.0 13.10 14.40
HCA 150220P00090000 P 02/20/15 90.0 18.20 19.30
HCA 150227C00055000 C 02/27/15 55.0 15.60 17.30
HCA 150227C00060000 C 02/27/15 60.0 10.40 12.40
HCA 150227C00061000 C 02/27/15 61.0 9.50 11.40
HCA 150227C00062000 C 02/27/15 62.0 8.60 10.60
HCA 150227C00063000 C 02/27/15 63.0 7.70 9.60
HCA 150227C00063500 C 02/27/15 63.5 7.50 8.70
HCA 150227C00064000 C 02/27/15 64.0 7.10 8.30
HCA 150227C00064500 C 02/27/15 64.5 6.70 8.20
HCA 150227C00065000 C 02/27/15 65.0 6.20 7.40
HCA 150227C00065500 C 02/27/15 65.5 5.90 7.00
HCA 150227C00066000 C 02/27/15 66.0 5.40 6.50
HCA 150227C00066500 C 02/27/15 66.5 5.00 6.10
HCA 150227C00067000 C 02/27/15 67.0 4.70 6.00
HCA 150227C00067500 C 02/27/15 67.5 4.40 5.60
HCA 150227C00068000 C 02/27/15 68.0 4.40 5.20
HCA 150227C00068500 C 02/27/15 68.5 4.00 4.80
HCA 150227C00069000 C 02/27/15 69.0 3.70 4.50
HCA 150227C00069500 C 02/27/15 69.5 3.40 3.70
HCA 150227C00070000 C 02/27/15 70.0 3.00 3.40
HCA 150227C00070500 C 02/27/15 70.5 2.80 3.10
HCA 150227C00071000 C 02/27/15 71.0 2.45 2.80
HCA 150227C00071500 C 02/27/15 71.5 2.20 2.50
HCA 150227C00072000 C 02/27/15 72.0 1.90 2.25
HCA 150227C00072500 C 02/27/15 72.5 1.70 2.00
HCA 150227C00073000 C 02/27/15 73.0 1.50 1.80
HCA 150227C00073500 C 02/27/15 73.5 1.25 1.55
HCA 150227C00074000 C 02/27/15 74.0 1.10 1.40
HCA 150227C00074500 C 02/27/15 74.5 0.90 1.20
HCA 150227C00075000 C 02/27/15 75.0 0.80 1.05
HCA 150227C00075500 C 02/27/15 75.5 0.65 0.95
HCA 150227C00076000 C 02/27/15 76.0 0.55 1.00
HCA 150227C00077000 C 02/27/15 77.0 0.35 0.75
HCA 150227C00078000 C 02/27/15 78.0 0.20 0.60
HCA 150227C00079000 C 02/27/15 79.0 0.15 0.50
HCA 150227C00080000 C 02/27/15 80.0 0.05 0.50
HCA 150227C00081000 C 02/27/15 81.0 0.05 0.30
HCA 150227C00082000 C 02/27/15 82.0 0.00 0.25
HCA 150227C00083000 C 02/27/15 83.0 0.00 0.25
HCA 150227C00084000 C 02/27/15 84.0 0.00 0.25
HCA 150227C00085000 C 02/27/15 85.0 0.00 0.20
HCA 150227C00086000 C 02/27/15 86.0 0.00 0.15
HCA 150227P00055000 P 02/27/15 55.0 0.00 0.20
HCA 150227P00060000 P 02/27/15 60.0 0.05 0.35
HCA 150227P00061000 P 02/27/15 61.0 0.05 0.35
HCA 150227P00062000 P 02/27/15 62.0 0.05 0.35
HCA 150227P00063000 P 02/27/15 63.0 0.20 0.45
HCA 150227P00063500 P 02/27/15 63.5 0.20 0.45
HCA 150227P00064000 P 02/27/15 64.0 0.15 0.50
HCA 150227P00064500 P 02/27/15 64.5 0.20 0.55
HCA 150227P00065000 P 02/27/15 65.0 0.25 0.65
HCA 150227P00065500 P 02/27/15 65.5 0.50 0.75
HCA 150227P00066000 P 02/27/15 66.0 0.55 0.85
HCA 150227P00066500 P 02/27/15 66.5 0.70 0.95
HCA 150227P00067000 P 02/27/15 67.0 0.75 1.00
HCA 150227P00067500 P 02/27/15 67.5 0.85 1.15
HCA 150227P00068000 P 02/27/15 68.0 1.00 1.20
HCA 150227P00068500 P 02/27/15 68.5 1.10 1.40
HCA 150227P00069000 P 02/27/15 69.0 1.25 1.55
HCA 150227P00069500 P 02/27/15 69.5 1.40 1.75
HCA 150227P00070000 P 02/27/15 70.0 1.60 1.90
HCA 150227P00070500 P 02/27/15 70.5 1.75 2.10
HCA 150227P00071000 P 02/27/15 71.0 2.00 2.30
HCA 150227P00071500 P 02/27/15 71.5 2.20 2.55
HCA 150227P00072000 P 02/27/15 72.0 2.45 2.80
HCA 150227P00072500 P 02/27/15 72.5 2.70 3.10
HCA 150227P00073000 P 02/27/15 73.0 3.00 3.30
HCA 150227P00073500 P 02/27/15 73.5 3.20 3.60
HCA 150227P00074000 P 02/27/15 74.0 3.60 4.50
HCA 150227P00074500 P 02/27/15 74.5 3.90 4.70
HCA 150227P00075000 P 02/27/15 75.0 3.90 5.10
HCA 150227P00075500 P 02/27/15 75.5 4.40 5.50
HCA 150227P00076000 P 02/27/15 76.0 4.60 5.90
HCA 150227P00077000 P 02/27/15 77.0 5.30 6.70
HCA 150227P00078000 P 02/27/15 78.0 6.50 7.60
HCA 150227P00079000 P 02/27/15 79.0 7.00 8.70
HCA 150227P00080000 P 02/27/15 80.0 8.30 9.50
HCA 150227P00081000 P 02/27/15 81.0 9.30 10.70
HCA 150227P00082000 P 02/27/15 82.0 10.20 11.40
HCA 150227P00083000 P 02/27/15 83.0 11.20 12.30
HCA 150227P00084000 P 02/27/15 84.0 12.20 13.30
HCA 150227P00085000 P 02/27/15 85.0 13.20 14.30
HCA 150227P00086000 P 02/27/15 86.0 14.10 15.50
HCA 150306C00059000 C 03/06/15 59.0 11.90 13.80
HCA 150306C00060000 C 03/06/15 60.0 10.80 12.50
HCA 150306C00061000 C 03/06/15 61.0 9.90 11.90
HCA 150306C00062000 C 03/06/15 62.0 9.00 10.70
HCA 150306C00062500 C 03/06/15 62.5 8.60 10.10
HCA 150306C00063000 C 03/06/15 63.0 8.20 9.70
HCA 150306C00063500 C 03/06/15 63.5 7.70 8.90
HCA 150306C00064000 C 03/06/15 64.0 7.30 8.90
HCA 150306C00064500 C 03/06/15 64.5 6.90 8.40
HCA 150306C00065000 C 03/06/15 65.0 6.60 7.90
HCA 150306C00065500 C 03/06/15 65.5 6.10 7.20
HCA 150306C00066000 C 03/06/15 66.0 5.80 6.80
HCA 150306C00066500 C 03/06/15 66.5 5.30 6.40
HCA 150306C00067000 C 03/06/15 67.0 5.00 6.40
HCA 150306C00067500 C 03/06/15 67.5 4.90 5.90
HCA 150306C00068000 C 03/06/15 68.0 4.60 5.50
HCA 150306C00068500 C 03/06/15 68.5 4.20 5.10
HCA 150306C00069000 C 03/06/15 69.0 3.80 4.40
HCA 150306C00069500 C 03/06/15 69.5 3.60 4.10
HCA 150306C00070000 C 03/06/15 70.0 3.20 3.80
HCA 150306C00070500 C 03/06/15 70.5 2.95 3.50
HCA 150306C00071000 C 03/06/15 71.0 2.65 3.20
HCA 150306C00071500 C 03/06/15 71.5 2.40 2.90
HCA 150306C00072000 C 03/06/15 72.0 2.10 2.65
HCA 150306C00072500 C 03/06/15 72.5 1.90 2.40
HCA 150306C00073000 C 03/06/15 73.0 1.65 2.15
HCA 150306C00073500 C 03/06/15 73.5 1.50 1.95
HCA 150306C00074000 C 03/06/15 74.0 1.35 1.75
HCA 150306C00074500 C 03/06/15 74.5 1.15 1.60
HCA 150306C00075000 C 03/06/15 75.0 1.00 1.40
HCA 150306C00075500 C 03/06/15 75.5 0.85 1.25
HCA 150306C00076000 C 03/06/15 76.0 0.70 1.15
HCA 150306C00077000 C 03/06/15 77.0 0.50 1.00
HCA 150306C00078000 C 03/06/15 78.0 0.40 0.80
HCA 150306P00059000 P 03/06/15 59.0 0.10 0.35
HCA 150306P00060000 P 03/06/15 60.0 0.10 0.40
HCA 150306P00061000 P 03/06/15 61.0 0.15 0.45
HCA 150306P00062000 P 03/06/15 62.0 0.10 0.55
HCA 150306P00062500 P 03/06/15 62.5 0.15 0.60
HCA 150306P00063000 P 03/06/15 63.0 0.20 0.70
HCA 150306P00063500 P 03/06/15 63.5 0.25 0.75
HCA 150306P00064000 P 03/06/15 64.0 0.30 0.85
HCA 150306P00064500 P 03/06/15 64.5 0.35 0.90
HCA 150306P00065000 P 03/06/15 65.0 0.60 1.00
HCA 150306P00065500 P 03/06/15 65.5 0.65 1.10
HCA 150306P00066000 P 03/06/15 66.0 0.75 1.25
HCA 150306P00066500 P 03/06/15 66.5 0.85 1.30
HCA 150306P00067000 P 03/06/15 67.0 1.05 1.45
HCA 150306P00067500 P 03/06/15 67.5 1.10 1.55
HCA 150306P00068000 P 03/06/15 68.0 1.30 1.70
HCA 150306P00068500 P 03/06/15 68.5 1.45 1.85
HCA 150306P00069000 P 03/06/15 69.0 1.60 2.00
HCA 150306P00069500 P 03/06/15 69.5 1.75 2.20
HCA 150306P00070000 P 03/06/15 70.0 1.95 2.40
HCA 150306P00070500 P 03/06/15 70.5 2.15 2.60
HCA 150306P00071000 P 03/06/15 71.0 2.35 2.80
HCA 150306P00071500 P 03/06/15 71.5 2.60 3.10
HCA 150306P00072000 P 03/06/15 72.0 2.80 3.30
HCA 150306P00072500 P 03/06/15 72.5 3.10 3.60
HCA 150306P00073000 P 03/06/15 73.0 3.30 3.80
HCA 150306P00073500 P 03/06/15 73.5 3.60 4.10
HCA 150306P00074000 P 03/06/15 74.0 3.90 4.80
HCA 150306P00074500 P 03/06/15 74.5 4.20 5.10
HCA 150306P00075000 P 03/06/15 75.0 4.60 5.40
HCA 150306P00075500 P 03/06/15 75.5 4.70 6.60
HCA 150306P00076000 P 03/06/15 76.0 4.90 6.10
HCA 150306P00077000 P 03/06/15 77.0 5.90 6.90
HCA 150306P00078000 P 03/06/15 78.0 6.70 7.80
HCA 150313C00060000 C 03/13/15 60.0 10.70 13.60
HCA 150313C00061000 C 03/13/15 61.0 8.90 12.60
HCA 150313C00062000 C 03/13/15 62.0 8.40 11.80
HCA 150313C00063000 C 03/13/15 63.0 7.10 10.80
HCA 150313C00063500 C 03/13/15 63.5 7.30 9.70
HCA 150313C00064000 C 03/13/15 64.0 6.40 9.30
HCA 150313C00064500 C 03/13/15 64.5 6.40 8.90
HCA 150313C00065000 C 03/13/15 65.0 6.30 8.30
HCA 150313C00065500 C 03/13/15 65.5 5.80 7.90
HCA 150313C00066000 C 03/13/15 66.0 5.40 7.50
HCA 150313C00066500 C 03/13/15 66.5 4.30 7.10
HCA 150313C00067000 C 03/13/15 67.0 5.10 6.70
HCA 150313C00067500 C 03/13/15 67.5 4.20 6.40
HCA 150313C00068000 C 03/13/15 68.0 4.30 6.10
HCA 150313C00068500 C 03/13/15 68.5 4.00 5.50
HCA 150313C00069000 C 03/13/15 69.0 3.80 5.20
HCA 150313C00069500 C 03/13/15 69.5 3.50 4.90
HCA 150313C00070000 C 03/13/15 70.0 3.30 4.60
HCA 150313C00070500 C 03/13/15 70.5 2.60 4.30
HCA 150313C00071000 C 03/13/15 71.0 2.70 3.90
HCA 150313C00071500 C 03/13/15 71.5 2.50 3.60
HCA 150313C00072000 C 03/13/15 72.0 2.15 3.40
HCA 150313C00072500 C 03/13/15 72.5 1.95 3.10
HCA 150313C00073000 C 03/13/15 73.0 1.85 2.55
HCA 150313C00073500 C 03/13/15 73.5 1.65 2.60
HCA 150313C00074000 C 03/13/15 74.0 1.50 2.35
HCA 150313C00074500 C 03/13/15 74.5 1.30 2.00
HCA 150313C00075000 C 03/13/15 75.0 1.20 1.65
HCA 150313C00075500 C 03/13/15 75.5 1.00 1.70
HCA 150313C00076000 C 03/13/15 76.0 0.90 1.65
HCA 150313C00076500 C 03/13/15 76.5 0.45 1.45
HCA 150313C00077000 C 03/13/15 77.0 0.60 1.35
HCA 150313C00077500 C 03/13/15 77.5 0.55 1.20
HCA 150313C00078000 C 03/13/15 78.0 0.45 1.10
HCA 150313C00078500 C 03/13/15 78.5 0.40 1.00
HCA 150313C00079000 C 03/13/15 79.0 0.30 0.85
HCA 150313C00079500 C 03/13/15 79.5 0.25 0.85
HCA 150313P00060000 P 03/13/15 60.0 0.05 0.50
HCA 150313P00061000 P 03/13/15 61.0 0.10 0.55
HCA 150313P00062000 P 03/13/15 62.0 0.15 0.70
HCA 150313P00063000 P 03/13/15 63.0 0.25 0.85
HCA 150313P00063500 P 03/13/15 63.5 0.30 0.90
HCA 150313P00064000 P 03/13/15 64.0 0.40 1.00
HCA 150313P00064500 P 03/13/15 64.5 0.45 1.25
HCA 150313P00065000 P 03/13/15 65.0 0.55 1.10
HCA 150313P00065500 P 03/13/15 65.5 0.65 1.30
HCA 150313P00066000 P 03/13/15 66.0 0.80 1.35
HCA 150313P00066500 P 03/13/15 66.5 0.80 1.50
HCA 150313P00067000 P 03/13/15 67.0 1.15 1.65
HCA 150313P00067500 P 03/13/15 67.5 1.05 1.75
HCA 150313P00068000 P 03/13/15 68.0 1.35 1.95
HCA 150313P00068500 P 03/13/15 68.5 1.55 2.35
HCA 150313P00069000 P 03/13/15 69.0 1.40 2.30
HCA 150313P00069500 P 03/13/15 69.5 1.55 2.50
HCA 150313P00070000 P 03/13/15 70.0 2.20 2.95
HCA 150313P00070500 P 03/13/15 70.5 2.40 3.00
HCA 150313P00071000 P 03/13/15 71.0 2.60 3.30
HCA 150313P00071500 P 03/13/15 71.5 2.80 3.60
HCA 150313P00072000 P 03/13/15 72.0 3.00 3.70
HCA 150313P00072500 P 03/13/15 72.5 3.30 4.00
HCA 150313P00073000 P 03/13/15 73.0 3.50 4.30
HCA 150313P00073500 P 03/13/15 73.5 3.80 4.60
HCA 150313P00074000 P 03/13/15 74.0 3.70 5.00
HCA 150313P00074500 P 03/13/15 74.5 4.00 5.30
HCA 150313P00075000 P 03/13/15 75.0 4.20 5.80
HCA 150313P00075500 P 03/13/15 75.5 4.50 6.40
HCA 150313P00076000 P 03/13/15 76.0 4.80 6.80
HCA 150313P00076500 P 03/13/15 76.5 5.20 7.20
HCA 150313P00077000 P 03/13/15 77.0 5.60 7.60
HCA 150313P00077500 P 03/13/15 77.5 5.90 8.50
HCA 150313P00078000 P 03/13/15 78.0 6.30 8.40
HCA 150313P00078500 P 03/13/15 78.5 6.70 8.80
HCA 150313P00079000 P 03/13/15 79.0 7.20 9.30
HCA 150313P00079500 P 03/13/15 79.5 7.60 9.70
HCA 150320C00035000 C 03/20/15 35.0 35.30 37.30
HCA 150320C00040000 C 03/20/15 40.0 30.20 32.40
HCA 150320C00045000 C 03/20/15 45.0 25.40 27.40
HCA 150320C00050000 C 03/20/15 50.0 20.80 22.40
HCA 150320C00052500 C 03/20/15 52.5 18.30 19.90
HCA 150320C00055000 C 03/20/15 55.0 15.90 17.40
HCA 150320C00057500 C 03/20/15 57.5 13.50 14.80
HCA 150320C00060000 C 03/20/15 60.0 11.00 12.80
HCA 150320C00062500 C 03/20/15 62.5 9.00 10.50
HCA 150320C00065000 C 03/20/15 65.0 6.90 8.40
HCA 150320C00067500 C 03/20/15 67.5 5.20 6.30
HCA 150320C00070000 C 03/20/15 70.0 3.80 4.30
HCA 150320C00072500 C 03/20/15 72.5 2.60 2.90
HCA 150320C00075000 C 03/20/15 75.0 1.55 1.85
HCA 150320C00077500 C 03/20/15 77.5 0.90 1.10
HCA 150320C00080000 C 03/20/15 80.0 0.40 0.60
HCA 150320C00082500 C 03/20/15 82.5 0.20 0.50
HCA 150320C00085000 C 03/20/15 85.0 0.05 0.45
HCA 150320C00090000 C 03/20/15 90.0 0.00 0.25
HCA 150320C00095000 C 03/20/15 95.0 0.00 0.05
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.05
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.05
HCA 150320P00045000 P 03/20/15 45.0 0.00 0.10
HCA 150320P00050000 P 03/20/15 50.0 0.00 0.30
HCA 150320P00052500 P 03/20/15 52.5 0.00 0.25
HCA 150320P00055000 P 03/20/15 55.0 0.05 0.25
HCA 150320P00057500 P 03/20/15 57.5 0.05 0.40
HCA 150320P00060000 P 03/20/15 60.0 0.25 0.55
HCA 150320P00062500 P 03/20/15 62.5 0.45 0.80
HCA 150320P00065000 P 03/20/15 65.0 0.90 1.25
HCA 150320P00067500 P 03/20/15 67.5 1.55 1.95
HCA 150320P00070000 P 03/20/15 70.0 2.40 2.80
HCA 150320P00072500 P 03/20/15 72.5 3.50 3.90
HCA 150320P00075000 P 03/20/15 75.0 5.00 5.70
HCA 150320P00077500 P 03/20/15 77.5 6.30 7.80
HCA 150320P00080000 P 03/20/15 80.0 8.70 9.80
HCA 150320P00082500 P 03/20/15 82.5 10.90 12.20
HCA 150320P00085000 P 03/20/15 85.0 12.70 14.90
HCA 150320P00090000 P 03/20/15 90.0 18.00 19.50
HCA 150320P00095000 P 03/20/15 95.0 23.10 24.30
HCA 150619C00035000 C 06/19/15 35.0 35.00 37.90
HCA 150619C00040000 C 06/19/15 40.0 30.30 32.90
HCA 150619C00042500 C 06/19/15 42.5 27.80 30.40
HCA 150619C00045000 C 06/19/15 45.0 25.30 28.00
HCA 150619C00047500 C 06/19/15 47.5 23.40 25.70
HCA 150619C00050000 C 06/19/15 50.0 21.00 23.50
HCA 150619C00055000 C 06/19/15 55.0 16.80 18.80
HCA 150619C00057500 C 06/19/15 57.5 14.40 16.20
HCA 150619C00060000 C 06/19/15 60.0 12.70 14.50
HCA 150619C00062500 C 06/19/15 62.5 10.70 11.80
HCA 150619C00065000 C 06/19/15 65.0 9.20 9.90
HCA 150619C00067500 C 06/19/15 67.5 7.60 8.20
HCA 150619C00070000 C 06/19/15 70.0 6.20 6.70
HCA 150619C00072500 C 06/19/15 72.5 5.00 5.40
HCA 150619C00075000 C 06/19/15 75.0 3.90 4.30
HCA 150619C00077500 C 06/19/15 77.5 3.00 3.40
HCA 150619C00080000 C 06/19/15 80.0 2.25 2.60
HCA 150619C00082500 C 06/19/15 82.5 1.70 2.00
HCA 150619C00085000 C 06/19/15 85.0 1.20 1.50
HCA 150619C00090000 C 06/19/15 90.0 0.60 1.00
HCA 150619C00095000 C 06/19/15 95.0 0.25 0.60
HCA 150619C00100000 C 06/19/15 100.0 0.05 0.40
HCA 150619P00035000 P 06/19/15 35.0 0.00 0.20
HCA 150619P00040000 P 06/19/15 40.0 0.05 0.35
HCA 150619P00042500 P 06/19/15 42.5 0.05 0.35
HCA 150619P00045000 P 06/19/15 45.0 0.10 0.40
HCA 150619P00047500 P 06/19/15 47.5 0.25 0.50
HCA 150619P00050000 P 06/19/15 50.0 0.40 0.65
HCA 150619P00055000 P 06/19/15 55.0 0.75 1.15
HCA 150619P00057500 P 06/19/15 57.5 1.15 1.55
HCA 150619P00060000 P 06/19/15 60.0 1.55 1.90
HCA 150619P00062500 P 06/19/15 62.5 2.30 2.50
HCA 150619P00065000 P 06/19/15 65.0 2.75 3.30
HCA 150619P00067500 P 06/19/15 67.5 3.50 4.10
HCA 150619P00070000 P 06/19/15 70.0 4.50 5.20
HCA 150619P00072500 P 06/19/15 72.5 5.60 6.40
HCA 150619P00075000 P 06/19/15 75.0 7.10 7.70
HCA 150619P00077500 P 06/19/15 77.5 9.00 9.30
HCA 150619P00080000 P 06/19/15 80.0 10.20 11.10
HCA 150619P00082500 P 06/19/15 82.5 11.90 13.70
HCA 150619P00085000 P 06/19/15 85.0 13.70 15.90
HCA 150619P00090000 P 06/19/15 90.0 18.10 20.00
HCA 150619P00095000 P 06/19/15 95.0 23.40 24.80
HCA 150619P00100000 P 06/19/15 100.0 27.80 29.50
HCA 150918C00040000 C 09/18/15 40.0 31.10 33.30
HCA 150918C00042500 C 09/18/15 42.5 28.70 31.00
HCA 150918C00045000 C 09/18/15 45.0 26.40 28.70
HCA 150918C00047500 C 09/18/15 47.5 24.10 26.10
HCA 150918C00050000 C 09/18/15 50.0 21.90 24.10
HCA 150918C00055000 C 09/18/15 55.0 17.50 19.70
HCA 150918C00060000 C 09/18/15 60.0 13.80 15.70
HCA 150918C00062500 C 09/18/15 62.5 12.10 13.80
HCA 150918C00065000 C 09/18/15 65.0 10.50 11.80
HCA 150918C00067500 C 09/18/15 67.5 9.10 10.70
HCA 150918C00070000 C 09/18/15 70.0 7.90 9.00
HCA 150918C00072500 C 09/18/15 72.5 6.40 7.70
HCA 150918C00075000 C 09/18/15 75.0 5.60 6.50
HCA 150918C00077500 C 09/18/15 77.5 4.40 5.40
HCA 150918C00080000 C 09/18/15 80.0 3.70 4.50
HCA 150918C00085000 C 09/18/15 85.0 2.10 3.10
HCA 150918C00090000 C 09/18/15 90.0 1.45 1.95
HCA 150918C00095000 C 09/18/15 95.0 0.75 1.30
HCA 150918C00100000 C 09/18/15 100.0 0.40 0.85
HCA 150918P00040000 P 09/18/15 40.0 0.10 0.40
HCA 150918P00042500 P 09/18/15 42.5 0.15 0.55
HCA 150918P00045000 P 09/18/15 45.0 0.30 0.85
HCA 150918P00047500 P 09/18/15 47.5 0.55 0.95
HCA 150918P00050000 P 09/18/15 50.0 0.85 1.35
HCA 150918P00055000 P 09/18/15 55.0 1.50 2.15
HCA 150918P00060000 P 09/18/15 60.0 2.60 3.20
HCA 150918P00062500 P 09/18/15 62.5 3.10 4.00
HCA 150918P00065000 P 09/18/15 65.0 4.00 4.80
HCA 150918P00067500 P 09/18/15 67.5 4.90 6.00
HCA 150918P00070000 P 09/18/15 70.0 5.90 7.00
HCA 150918P00072500 P 09/18/15 72.5 7.30 8.40
HCA 150918P00075000 P 09/18/15 75.0 8.60 9.80
HCA 150918P00077500 P 09/18/15 77.5 9.80 11.40
HCA 150918P00080000 P 09/18/15 80.0 11.80 13.00
HCA 150918P00085000 P 09/18/15 85.0 14.80 16.50
HCA 150918P00090000 P 09/18/15 90.0 19.40 20.90
HCA 150918P00095000 P 09/18/15 95.0 23.00 25.00
HCA 150918P00100000 P 09/18/15 100.0 28.40 29.80
HCA 160115C00025000 C 01/15/16 25.0 45.00 48.50
HCA 160115C00028000 C 01/15/16 28.0 41.80 45.60
HCA 160115C00030000 C 01/15/16 30.0 40.10 43.60
HCA 160115C00033000 C 01/15/16 33.0 36.70 40.80
HCA 160115C00035000 C 01/15/16 35.0 35.00 38.80
HCA 160115C00038000 C 01/15/16 38.0 33.00 36.00
HCA 160115C00040000 C 01/15/16 40.0 31.30 34.10
HCA 160115C00043000 C 01/15/16 43.0 28.20 31.40
HCA 160115C00045000 C 01/15/16 45.0 26.70 29.60
HCA 160115C00047000 C 01/15/16 47.0 24.70 27.80
HCA 160115C00050000 C 01/15/16 50.0 22.50 25.70
HCA 160115C00052500 C 01/15/16 52.5 20.60 22.80
HCA 160115C00055000 C 01/15/16 55.0 18.30 21.40
HCA 160115C00057500 C 01/15/16 57.5 16.40 18.80
HCA 160115C00060000 C 01/15/16 60.0 15.00 17.00
HCA 160115C00062500 C 01/15/16 62.5 13.40 15.30
HCA 160115C00065000 C 01/15/16 65.0 11.80 13.70
HCA 160115C00067500 C 01/15/16 67.5 10.30 12.20
HCA 160115C00070000 C 01/15/16 70.0 9.00 11.00
HCA 160115C00072500 C 01/15/16 72.5 7.70 9.70
HCA 160115C00075000 C 01/15/16 75.0 6.60 7.70
HCA 160115C00077500 C 01/15/16 77.5 5.90 6.50
HCA 160115C00080000 C 01/15/16 80.0 4.80 5.70
HCA 160115C00082500 C 01/15/16 82.5 4.20 4.80
HCA 160115C00085000 C 01/15/16 85.0 3.50 4.10
HCA 160115C00090000 C 01/15/16 90.0 2.30 3.00
HCA 160115C00095000 C 01/15/16 95.0 1.55 2.55
HCA 160115C00100000 C 01/15/16 100.0 0.90 1.70
HCA 160115C00105000 C 01/15/16 105.0 0.45 1.45
HCA 160115C00110000 C 01/15/16 110.0 0.20 0.70
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.20
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.35
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.50
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.50
HCA 160115P00035000 P 01/15/16 35.0 0.05 0.55
HCA 160115P00038000 P 01/15/16 38.0 0.20 0.70
HCA 160115P00040000 P 01/15/16 40.0 0.30 0.80
HCA 160115P00043000 P 01/15/16 43.0 0.55 1.05
HCA 160115P00045000 P 01/15/16 45.0 0.50 1.25
HCA 160115P00047000 P 01/15/16 47.0 0.90 1.40
HCA 160115P00050000 P 01/15/16 50.0 1.35 1.90
HCA 160115P00052500 P 01/15/16 52.5 1.75 2.35
HCA 160115P00055000 P 01/15/16 55.0 2.15 2.95
HCA 160115P00057500 P 01/15/16 57.5 2.70 3.60
HCA 160115P00060000 P 01/15/16 60.0 3.20 4.30
HCA 160115P00062500 P 01/15/16 62.5 4.20 4.90
HCA 160115P00065000 P 01/15/16 65.0 5.10 5.90
HCA 160115P00067500 P 01/15/16 67.5 5.70 7.60
HCA 160115P00070000 P 01/15/16 70.0 6.80 8.80
HCA 160115P00072500 P 01/15/16 72.5 8.20 9.80
HCA 160115P00075000 P 01/15/16 75.0 9.50 10.90
HCA 160115P00077500 P 01/15/16 77.5 10.30 12.70
HCA 160115P00080000 P 01/15/16 80.0 12.40 15.00
HCA 160115P00082500 P 01/15/16 82.5 14.00 15.90
HCA 160115P00085000 P 01/15/16 85.0 15.70 17.70
HCA 160115P00090000 P 01/15/16 90.0 19.60 22.60
HCA 160115P00095000 P 01/15/16 95.0 23.10 26.10
HCA 160115P00100000 P 01/15/16 100.0 28.70 30.20
HCA 160115P00105000 P 01/15/16 105.0 32.10 35.00
HCA 160115P00110000 P 01/15/16 110.0 37.10 40.70
HCA 170120C00035000 C 01/20/17 35.0 35.70 40.00
HCA 170120C00037500 C 01/20/17 37.5 34.80 37.80
HCA 170120C00040000 C 01/20/17 40.0 32.10 35.70
HCA 170120C00042500 C 01/20/17 42.5 30.60 33.70
HCA 170120C00045000 C 01/20/17 45.0 28.60 31.60
HCA 170120C00047500 C 01/20/17 47.5 26.40 29.60
HCA 170120C00050000 C 01/20/17 50.0 24.50 27.70
HCA 170120C00055000 C 01/20/17 55.0 21.00 24.20
HCA 170120C00057500 C 01/20/17 57.5 19.10 22.50
HCA 170120C00060000 C 01/20/17 60.0 17.90 20.70
HCA 170120C00062500 C 01/20/17 62.5 16.00 19.20
HCA 170120C00065000 C 01/20/17 65.0 15.00 17.70
HCA 170120C00067500 C 01/20/17 67.5 13.70 16.30
HCA 170120C00070000 C 01/20/17 70.0 12.90 15.10
HCA 170120C00072500 C 01/20/17 72.5 11.60 13.90
HCA 170120C00075000 C 01/20/17 75.0 10.30 12.70
HCA 170120C00077500 C 01/20/17 77.5 9.40 11.70
HCA 170120C00080000 C 01/20/17 80.0 8.40 10.30
HCA 170120C00082500 C 01/20/17 82.5 8.00 9.40
HCA 170120C00085000 C 01/20/17 85.0 7.10 8.60
HCA 170120C00090000 C 01/20/17 90.0 5.30 7.00
HCA 170120C00095000 C 01/20/17 95.0 4.20 5.60
HCA 170120C00100000 C 01/20/17 100.0 3.20 4.60
HCA 170120C00105000 C 01/20/17 105.0 2.25 3.70
HCA 170120C00110000 C 01/20/17 110.0 1.65 2.95
HCA 170120P00035000 P 01/20/17 35.0 0.70 1.50
HCA 170120P00037500 P 01/20/17 37.5 0.95 1.80
HCA 170120P00040000 P 01/20/17 40.0 1.30 2.15
HCA 170120P00042500 P 01/20/17 42.5 1.65 2.55
HCA 170120P00045000 P 01/20/17 45.0 2.05 3.60
HCA 170120P00047500 P 01/20/17 47.5 2.30 3.60
HCA 170120P00050000 P 01/20/17 50.0 3.10 4.30
HCA 170120P00055000 P 01/20/17 55.0 4.40 5.80
HCA 170120P00057500 P 01/20/17 57.5 5.20 6.70
HCA 170120P00060000 P 01/20/17 60.0 6.00 7.80
HCA 170120P00062500 P 01/20/17 62.5 6.90 8.70
HCA 170120P00065000 P 01/20/17 65.0 7.90 9.60
HCA 170120P00067500 P 01/20/17 67.5 9.00 11.00
HCA 170120P00070000 P 01/20/17 70.0 10.20 13.30
HCA 170120P00072500 P 01/20/17 72.5 11.20 13.80
HCA 170120P00075000 P 01/20/17 75.0 12.60 14.60
HCA 170120P00077500 P 01/20/17 77.5 14.20 16.00
HCA 170120P00080000 P 01/20/17 80.0 15.50 17.60
HCA 170120P00082500 P 01/20/17 82.5 17.30 19.90
HCA 170120P00085000 P 01/20/17 85.0 18.70 20.90
HCA 170120P00090000 P 01/20/17 90.0 22.00 25.10
HCA 170120P00095000 P 01/20/17 95.0 25.80 28.30
HCA 170120P00100000 P 01/20/17 100.0 29.80 32.80
HCA 170120P00105000 P 01/20/17 105.0 34.00 37.00
HCA 170120P00110000 P 01/20/17 110.0 38.40 41.40

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved