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 (2015-06-12)Premium Content

Hca Holdings Inc (HCA)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 150807C00070000 C 08/07/15 70.0 22.60 24.50
HCA 150807C00075000 C 08/07/15 75.0 16.20 19.60
HCA 150807C00075500 C 08/07/15 75.5 15.80 19.10
HCA 150807C00076000 C 08/07/15 76.0 15.80 18.60
HCA 150807C00076500 C 08/07/15 76.5 15.80 17.70
HCA 150807C00077000 C 08/07/15 77.0 15.00 17.90
HCA 150807C00077500 C 08/07/15 77.5 14.50 17.10
HCA 150807C00078000 C 08/07/15 78.0 14.30 16.20
HCA 150807C00078500 C 08/07/15 78.5 14.00 15.70
HCA 150807C00079000 C 08/07/15 79.0 13.50 15.20
HCA 150807C00079500 C 08/07/15 79.5 12.80 14.70
HCA 150807C00080000 C 08/07/15 80.0 12.40 14.10
HCA 150807C00080500 C 08/07/15 80.5 12.00 13.60
HCA 150807C00081000 C 08/07/15 81.0 11.50 13.10
HCA 150807C00081500 C 08/07/15 81.5 11.10 13.20
HCA 150807C00082000 C 08/07/15 82.0 10.50 12.10
HCA 150807C00082500 C 08/07/15 82.5 10.20 12.00
HCA 150807C00083000 C 08/07/15 83.0 9.40 11.40
HCA 150807C00083500 C 08/07/15 83.5 9.10 11.20
HCA 150807C00084000 C 08/07/15 84.0 8.10 10.70
HCA 150807C00084500 C 08/07/15 84.5 7.90 10.20
HCA 150807C00085000 C 08/07/15 85.0 7.60 9.90
HCA 150807C00085500 C 08/07/15 85.5 7.10 9.10
HCA 150807C00086000 C 08/07/15 86.0 6.80 8.50
HCA 150807C00086500 C 08/07/15 86.5 5.50 8.80
HCA 150807C00087000 C 08/07/15 87.0 5.50 7.80
HCA 150807C00087500 C 08/07/15 87.5 5.40 7.20
HCA 150807C00088000 C 08/07/15 88.0 5.00 6.80
HCA 150807C00088500 C 08/07/15 88.5 4.50 6.30
HCA 150807C00089000 C 08/07/15 89.0 3.40 6.50
HCA 150807C00089500 C 08/07/15 89.5 3.70 4.60
HCA 150807C00090000 C 08/07/15 90.0 3.30 4.10
HCA 150807C00090500 C 08/07/15 90.5 2.90 3.70
HCA 150807C00091000 C 08/07/15 91.0 2.55 3.20
HCA 150807C00091500 C 08/07/15 91.5 2.30 2.65
HCA 150807C00092000 C 08/07/15 92.0 2.00 2.15
HCA 150807C00092500 C 08/07/15 92.5 1.65 1.85
HCA 150807C00093000 C 08/07/15 93.0 1.40 1.55
HCA 150807C00093500 C 08/07/15 93.5 1.15 1.30
HCA 150807C00094000 C 08/07/15 94.0 0.90 1.10
HCA 150807C00094500 C 08/07/15 94.5 0.70 0.95
HCA 150807C00095000 C 08/07/15 95.0 0.55 0.80
HCA 150807C00095500 C 08/07/15 95.5 0.40 0.65
HCA 150807C00096000 C 08/07/15 96.0 0.30 0.60
HCA 150807C00096500 C 08/07/15 96.5 0.25 0.40
HCA 150807C00097000 C 08/07/15 97.0 0.15 0.55
HCA 150807C00097500 C 08/07/15 97.5 0.10 0.50
HCA 150807C00098000 C 08/07/15 98.0 0.05 0.35
HCA 150807C00098500 C 08/07/15 98.5 0.05 0.35
HCA 150807C00099000 C 08/07/15 99.0 0.00 0.45
HCA 150807C00099500 C 08/07/15 99.5 0.00 0.35
HCA 150807C00100000 C 08/07/15 100.0 0.00 0.20
HCA 150807C00101000 C 08/07/15 101.0 0.00 0.35
HCA 150807C00102000 C 08/07/15 102.0 0.00 0.20
HCA 150807C00103000 C 08/07/15 103.0 0.00 0.15
HCA 150807C00104000 C 08/07/15 104.0 0.00 0.15
HCA 150807C00105000 C 08/07/15 105.0 0.00 0.15
HCA 150807C00106000 C 08/07/15 106.0 0.00 0.15
HCA 150807C00107000 C 08/07/15 107.0 0.00 0.15
HCA 150807C00108000 C 08/07/15 108.0 0.00 0.15
HCA 150807C00110000 C 08/07/15 110.0 0.00 0.15
HCA 150807C00115000 C 08/07/15 115.0 0.00 0.15
HCA 150807C00120000 C 08/07/15 120.0 0.00 0.15
HCA 150807P00070000 P 08/07/15 70.0 0.00 0.15
HCA 150807P00075000 P 08/07/15 75.0 0.00 0.20
HCA 150807P00075500 P 08/07/15 75.5 0.00 0.20
HCA 150807P00076000 P 08/07/15 76.0 0.00 0.20
HCA 150807P00076500 P 08/07/15 76.5 0.00 0.15
HCA 150807P00077000 P 08/07/15 77.0 0.00 0.20
HCA 150807P00077500 P 08/07/15 77.5 0.00 0.20
HCA 150807P00078000 P 08/07/15 78.0 0.00 0.20
HCA 150807P00078500 P 08/07/15 78.5 0.00 0.20
HCA 150807P00079000 P 08/07/15 79.0 0.00 0.15
HCA 150807P00079500 P 08/07/15 79.5 0.00 0.20
HCA 150807P00080000 P 08/07/15 80.0 0.00 0.20
HCA 150807P00080500 P 08/07/15 80.5 0.00 0.20
HCA 150807P00081000 P 08/07/15 81.0 0.00 0.20
HCA 150807P00081500 P 08/07/15 81.5 0.00 0.30
HCA 150807P00082000 P 08/07/15 82.0 0.00 0.30
HCA 150807P00082500 P 08/07/15 82.5 0.00 0.35
HCA 150807P00083000 P 08/07/15 83.0 0.00 0.40
HCA 150807P00083500 P 08/07/15 83.5 0.00 0.45
HCA 150807P00084000 P 08/07/15 84.0 0.00 0.35
HCA 150807P00084500 P 08/07/15 84.5 0.00 0.40
HCA 150807P00085000 P 08/07/15 85.0 0.00 0.40
HCA 150807P00085500 P 08/07/15 85.5 0.00 0.50
HCA 150807P00086000 P 08/07/15 86.0 0.05 0.20
HCA 150807P00086500 P 08/07/15 86.5 0.05 0.45
HCA 150807P00087000 P 08/07/15 87.0 0.05 0.45
HCA 150807P00087500 P 08/07/15 87.5 0.05 0.40
HCA 150807P00088000 P 08/07/15 88.0 0.20 0.35
HCA 150807P00088500 P 08/07/15 88.5 0.10 0.45
HCA 150807P00089000 P 08/07/15 89.0 0.30 0.45
HCA 150807P00089500 P 08/07/15 89.5 0.35 0.55
HCA 150807P00090000 P 08/07/15 90.0 0.45 0.65
HCA 150807P00090500 P 08/07/15 90.5 0.55 0.70
HCA 150807P00091000 P 08/07/15 91.0 0.65 0.85
HCA 150807P00091500 P 08/07/15 91.5 0.80 1.00
HCA 150807P00092000 P 08/07/15 92.0 0.95 1.20
HCA 150807P00092500 P 08/07/15 92.5 1.15 1.40
HCA 150807P00093000 P 08/07/15 93.0 1.35 1.65
HCA 150807P00093500 P 08/07/15 93.5 1.65 1.95
HCA 150807P00094000 P 08/07/15 94.0 1.90 2.25
HCA 150807P00094500 P 08/07/15 94.5 2.20 2.55
HCA 150807P00095000 P 08/07/15 95.0 2.45 2.90
HCA 150807P00095500 P 08/07/15 95.5 2.30 3.30
HCA 150807P00096000 P 08/07/15 96.0 2.35 3.70
HCA 150807P00096500 P 08/07/15 96.5 2.65 4.10
HCA 150807P00097000 P 08/07/15 97.0 3.10 4.50
HCA 150807P00097500 P 08/07/15 97.5 3.40 5.00
HCA 150807P00098000 P 08/07/15 98.0 3.60 5.50
HCA 150807P00098500 P 08/07/15 98.5 4.20 5.90
HCA 150807P00099000 P 08/07/15 99.0 4.60 6.40
HCA 150807P00099500 P 08/07/15 99.5 5.10 6.90
HCA 150807P00100000 P 08/07/15 100.0 5.30 7.40
HCA 150807P00101000 P 08/07/15 101.0 6.50 8.30
HCA 150807P00102000 P 08/07/15 102.0 7.60 9.30
HCA 150807P00103000 P 08/07/15 103.0 8.40 10.30
HCA 150807P00104000 P 08/07/15 104.0 9.40 11.50
HCA 150807P00105000 P 08/07/15 105.0 10.30 12.50
HCA 150807P00106000 P 08/07/15 106.0 11.40 14.10
HCA 150807P00107000 P 08/07/15 107.0 11.90 15.40
HCA 150807P00108000 P 08/07/15 108.0 12.70 16.40
HCA 150807P00110000 P 08/07/15 110.0 14.70 18.40
HCA 150807P00115000 P 08/07/15 115.0 19.70 22.90
HCA 150807P00120000 P 08/07/15 120.0 25.20 27.60
HCA 150814C00075000 C 08/14/15 75.0 17.70 19.50
HCA 150814C00080000 C 08/14/15 80.0 12.70 14.60
HCA 150814C00081000 C 08/14/15 81.0 11.60 13.80
HCA 150814C00081500 C 08/14/15 81.5 11.20 13.30
HCA 150814C00082000 C 08/14/15 82.0 10.70 12.80
HCA 150814C00082500 C 08/14/15 82.5 10.00 12.30
HCA 150814C00083000 C 08/14/15 83.0 9.80 11.70
HCA 150814C00083500 C 08/14/15 83.5 9.30 11.30
HCA 150814C00084000 C 08/14/15 84.0 8.70 10.80
HCA 150814C00084500 C 08/14/15 84.5 8.20 10.30
HCA 150814C00085000 C 08/14/15 85.0 7.60 9.70
HCA 150814C00085500 C 08/14/15 85.5 7.40 9.20
HCA 150814C00086000 C 08/14/15 86.0 6.90 8.80
HCA 150814C00086500 C 08/14/15 86.5 6.50 8.30
HCA 150814C00087000 C 08/14/15 87.0 6.10 7.80
HCA 150814C00087500 C 08/14/15 87.5 5.40 7.40
HCA 150814C00088000 C 08/14/15 88.0 5.20 6.30
HCA 150814C00088500 C 08/14/15 88.5 4.70 6.30
HCA 150814C00089000 C 08/14/15 89.0 3.80 6.20
HCA 150814C00089500 C 08/14/15 89.5 3.90 4.90
HCA 150814C00090000 C 08/14/15 90.0 3.60 4.40
HCA 150814C00090500 C 08/14/15 90.5 3.20 4.30
HCA 150814C00091000 C 08/14/15 91.0 2.85 3.90
HCA 150814C00091500 C 08/14/15 91.5 2.60 3.60
HCA 150814C00092000 C 08/14/15 92.0 2.25 2.95
HCA 150814C00092500 C 08/14/15 92.5 1.95 2.65
HCA 150814C00093000 C 08/14/15 93.0 1.65 2.30
HCA 150814C00093500 C 08/14/15 93.5 1.40 1.65
HCA 150814C00094000 C 08/14/15 94.0 1.20 1.40
HCA 150814C00094500 C 08/14/15 94.5 1.00 1.20
HCA 150814C00095000 C 08/14/15 95.0 0.80 1.15
HCA 150814C00095500 C 08/14/15 95.5 0.65 0.90
HCA 150814C00096000 C 08/14/15 96.0 0.50 0.80
HCA 150814C00096500 C 08/14/15 96.5 0.40 0.60
HCA 150814C00097000 C 08/14/15 97.0 0.30 0.55
HCA 150814C00097500 C 08/14/15 97.5 0.20 0.65
HCA 150814C00098000 C 08/14/15 98.0 0.15 0.60
HCA 150814C00098500 C 08/14/15 98.5 0.10 0.50
HCA 150814C00099000 C 08/14/15 99.0 0.05 0.45
HCA 150814C00100000 C 08/14/15 100.0 0.00 0.45
HCA 150814C00101000 C 08/14/15 101.0 0.00 0.40
HCA 150814C00102000 C 08/14/15 102.0 0.00 0.30
HCA 150814C00103000 C 08/14/15 103.0 0.00 0.25
HCA 150814C00104000 C 08/14/15 104.0 0.00 0.15
HCA 150814C00105000 C 08/14/15 105.0 0.00 0.10
HCA 150814P00075000 P 08/14/15 75.0 0.00 0.05
HCA 150814P00080000 P 08/14/15 80.0 0.00 0.15
HCA 150814P00081000 P 08/14/15 81.0 0.00 0.25
HCA 150814P00081500 P 08/14/15 81.5 0.00 0.30
HCA 150814P00082000 P 08/14/15 82.0 0.00 0.35
HCA 150814P00082500 P 08/14/15 82.5 0.00 0.40
HCA 150814P00083000 P 08/14/15 83.0 0.00 0.40
HCA 150814P00083500 P 08/14/15 83.5 0.05 0.40
HCA 150814P00084000 P 08/14/15 84.0 0.05 0.45
HCA 150814P00084500 P 08/14/15 84.5 0.05 0.45
HCA 150814P00085000 P 08/14/15 85.0 0.05 0.50
HCA 150814P00085500 P 08/14/15 85.5 0.05 0.45
HCA 150814P00086000 P 08/14/15 86.0 0.05 0.45
HCA 150814P00086500 P 08/14/15 86.5 0.10 0.45
HCA 150814P00087000 P 08/14/15 87.0 0.15 0.50
HCA 150814P00087500 P 08/14/15 87.5 0.15 0.50
HCA 150814P00088000 P 08/14/15 88.0 0.20 0.55
HCA 150814P00088500 P 08/14/15 88.5 0.35 0.60
HCA 150814P00089000 P 08/14/15 89.0 0.45 0.70
HCA 150814P00089500 P 08/14/15 89.5 0.60 0.75
HCA 150814P00090000 P 08/14/15 90.0 0.70 0.85
HCA 150814P00090500 P 08/14/15 90.5 0.80 1.00
HCA 150814P00091000 P 08/14/15 91.0 0.95 1.15
HCA 150814P00091500 P 08/14/15 91.5 1.10 1.30
HCA 150814P00092000 P 08/14/15 92.0 1.20 1.45
HCA 150814P00092500 P 08/14/15 92.5 1.45 1.70
HCA 150814P00093000 P 08/14/15 93.0 1.65 1.90
HCA 150814P00093500 P 08/14/15 93.5 1.90 2.20
HCA 150814P00094000 P 08/14/15 94.0 2.15 2.55
HCA 150814P00094500 P 08/14/15 94.5 2.45 2.80
HCA 150814P00095000 P 08/14/15 95.0 2.65 3.10
HCA 150814P00095500 P 08/14/15 95.5 2.85 3.50
HCA 150814P00096000 P 08/14/15 96.0 2.85 3.80
HCA 150814P00096500 P 08/14/15 96.5 2.75 4.30
HCA 150814P00097000 P 08/14/15 97.0 3.10 4.60
HCA 150814P00097500 P 08/14/15 97.5 3.40 5.10
HCA 150814P00098000 P 08/14/15 98.0 3.80 5.50
HCA 150814P00098500 P 08/14/15 98.5 4.40 6.00
HCA 150814P00099000 P 08/14/15 99.0 4.90 6.40
HCA 150814P00100000 P 08/14/15 100.0 5.80 7.40
HCA 150814P00101000 P 08/14/15 101.0 6.40 8.30
HCA 150814P00102000 P 08/14/15 102.0 7.40 9.30
HCA 150814P00103000 P 08/14/15 103.0 8.40 10.30
HCA 150814P00104000 P 08/14/15 104.0 8.90 11.40
HCA 150814P00105000 P 08/14/15 105.0 10.50 12.50
HCA 150821C00042500 C 08/21/15 42.5 49.10 52.40
HCA 150821C00045000 C 08/21/15 45.0 46.60 49.90
HCA 150821C00047500 C 08/21/15 47.5 44.10 47.10
HCA 150821C00050000 C 08/21/15 50.0 42.20 44.60
HCA 150821C00055000 C 08/21/15 55.0 37.70 39.70
HCA 150821C00057500 C 08/21/15 57.5 35.20 37.20
HCA 150821C00060000 C 08/21/15 60.0 32.50 34.60
HCA 150821C00062500 C 08/21/15 62.5 30.00 32.10
HCA 150821C00065000 C 08/21/15 65.0 27.70 29.60
HCA 150821C00066000 C 08/21/15 66.0 26.70 28.50
HCA 150821C00067000 C 08/21/15 67.0 25.70 27.50
HCA 150821C00067500 C 08/21/15 67.5 25.20 27.00
HCA 150821C00068000 C 08/21/15 68.0 24.40 26.70
HCA 150821C00069000 C 08/21/15 69.0 23.40 25.70
HCA 150821C00070000 C 08/21/15 70.0 22.30 24.70
HCA 150821C00070500 C 08/21/15 70.5 22.20 24.10
HCA 150821C00071000 C 08/21/15 71.0 21.70 23.60
HCA 150821C00071500 C 08/21/15 71.5 21.20 23.10
HCA 150821C00072000 C 08/21/15 72.0 20.70 22.60
HCA 150821C00072500 C 08/21/15 72.5 20.20 22.10
HCA 150821C00073000 C 08/21/15 73.0 19.50 21.50
HCA 150821C00073500 C 08/21/15 73.5 19.00 21.00
HCA 150821C00074000 C 08/21/15 74.0 18.50 20.60
HCA 150821C00074500 C 08/21/15 74.5 18.10 20.10
HCA 150821C00075000 C 08/21/15 75.0 17.60 19.60
HCA 150821C00075500 C 08/21/15 75.5 17.10 19.40
HCA 150821C00076000 C 08/21/15 76.0 16.50 18.90
HCA 150821C00076500 C 08/21/15 76.5 16.10 18.20
HCA 150821C00077000 C 08/21/15 77.0 15.60 17.50
HCA 150821C00077500 C 08/21/15 77.5 15.10 17.00
HCA 150821C00078000 C 08/21/15 78.0 14.60 16.50
HCA 150821C00078500 C 08/21/15 78.5 14.20 16.00
HCA 150821C00079000 C 08/21/15 79.0 13.70 15.50
HCA 150821C00079500 C 08/21/15 79.5 13.10 15.00
HCA 150821C00080000 C 08/21/15 80.0 12.70 14.50
HCA 150821C00080500 C 08/21/15 80.5 12.20 14.00
HCA 150821C00081000 C 08/21/15 81.0 11.80 13.60
HCA 150821C00081500 C 08/21/15 81.5 11.10 13.00
HCA 150821C00082000 C 08/21/15 82.0 10.70 12.60
HCA 150821C00082500 C 08/21/15 82.5 10.20 12.20
HCA 150821C00083000 C 08/21/15 83.0 9.70 11.30
HCA 150821C00083500 C 08/21/15 83.5 9.20 11.30
HCA 150821C00084000 C 08/21/15 84.0 8.40 10.80
HCA 150821C00084500 C 08/21/15 84.5 8.00 10.20
HCA 150821C00085000 C 08/21/15 85.0 8.00 9.70
HCA 150821C00085500 C 08/21/15 85.5 7.40 9.20
HCA 150821C00086000 C 08/21/15 86.0 7.00 8.70
HCA 150821C00086500 C 08/21/15 86.5 6.50 8.20
HCA 150821C00087000 C 08/21/15 87.0 6.10 7.30
HCA 150821C00087500 C 08/21/15 87.5 5.70 7.30
HCA 150821C00088000 C 08/21/15 88.0 5.30 6.30
HCA 150821C00088500 C 08/21/15 88.5 4.90 5.90
HCA 150821C00089000 C 08/21/15 89.0 4.40 5.40
HCA 150821C00089500 C 08/21/15 89.5 4.00 4.90
HCA 150821C00090000 C 08/21/15 90.0 3.80 4.40
HCA 150821C00090500 C 08/21/15 90.5 3.40 4.00
HCA 150821C00091000 C 08/21/15 91.0 3.10 3.70
HCA 150821C00091500 C 08/21/15 91.5 2.80 3.10
HCA 150821C00092000 C 08/21/15 92.0 2.55 2.75
HCA 150821C00092500 C 08/21/15 92.5 2.20 2.45
HCA 150821C00093000 C 08/21/15 93.0 1.95 2.15
HCA 150821C00093500 C 08/21/15 93.5 1.70 1.90
HCA 150821C00094000 C 08/21/15 94.0 1.45 1.65
HCA 150821C00094500 C 08/21/15 94.5 1.25 1.45
HCA 150821C00095000 C 08/21/15 95.0 1.00 1.25
HCA 150821C00095500 C 08/21/15 95.5 0.90 1.25
HCA 150821C00096000 C 08/21/15 96.0 0.75 1.05
HCA 150821C00096500 C 08/21/15 96.5 0.60 0.85
HCA 150821C00097000 C 08/21/15 97.0 0.50 0.70
HCA 150821C00097500 C 08/21/15 97.5 0.40 0.80
HCA 150821C00098000 C 08/21/15 98.0 0.30 0.60
HCA 150821C00098500 C 08/21/15 98.5 0.25 0.60
HCA 150821C00099000 C 08/21/15 99.0 0.20 0.50
HCA 150821C00099500 C 08/21/15 99.5 0.15 0.40
HCA 150821C00100000 C 08/21/15 100.0 0.10 0.35
HCA 150821C00101000 C 08/21/15 101.0 0.05 0.50
HCA 150821C00102000 C 08/21/15 102.0 0.00 0.40
HCA 150821C00103000 C 08/21/15 103.0 0.00 0.35
HCA 150821C00104000 C 08/21/15 104.0 0.00 0.25
HCA 150821C00105000 C 08/21/15 105.0 0.00 0.15
HCA 150821C00106000 C 08/21/15 106.0 0.00 0.10
HCA 150821C00107000 C 08/21/15 107.0 0.00 0.05
HCA 150821C00108000 C 08/21/15 108.0 0.00 0.05
HCA 150821C00110000 C 08/21/15 110.0 0.00 0.05
HCA 150821C00115000 C 08/21/15 115.0 0.00 0.05
HCA 150821C00120000 C 08/21/15 120.0 0.00 0.05
HCA 150821C00125000 C 08/21/15 125.0 0.00 0.05
HCA 150821P00042500 P 08/21/15 42.5 0.00 0.05
HCA 150821P00045000 P 08/21/15 45.0 0.00 0.05
HCA 150821P00047500 P 08/21/15 47.5 0.00 0.05
HCA 150821P00050000 P 08/21/15 50.0 0.00 0.05
HCA 150821P00055000 P 08/21/15 55.0 0.00 0.05
HCA 150821P00057500 P 08/21/15 57.5 0.00 0.05
HCA 150821P00060000 P 08/21/15 60.0 0.00 0.05
HCA 150821P00062500 P 08/21/15 62.5 0.00 0.05
HCA 150821P00065000 P 08/21/15 65.0 0.00 0.05
HCA 150821P00066000 P 08/21/15 66.0 0.00 0.05
HCA 150821P00067000 P 08/21/15 67.0 0.00 0.05
HCA 150821P00067500 P 08/21/15 67.5 0.00 0.05
HCA 150821P00068000 P 08/21/15 68.0 0.00 0.05
HCA 150821P00069000 P 08/21/15 69.0 0.00 0.05
HCA 150821P00070000 P 08/21/15 70.0 0.00 0.05
HCA 150821P00070500 P 08/21/15 70.5 0.00 0.05
HCA 150821P00071000 P 08/21/15 71.0 0.00 0.05
HCA 150821P00071500 P 08/21/15 71.5 0.00 0.05
HCA 150821P00072000 P 08/21/15 72.0 0.00 0.05
HCA 150821P00072500 P 08/21/15 72.5 0.00 0.05
HCA 150821P00073000 P 08/21/15 73.0 0.00 0.05
HCA 150821P00073500 P 08/21/15 73.5 0.00 0.05
HCA 150821P00074000 P 08/21/15 74.0 0.00 0.05
HCA 150821P00074500 P 08/21/15 74.5 0.00 0.10
HCA 150821P00075000 P 08/21/15 75.0 0.00 0.10
HCA 150821P00075500 P 08/21/15 75.5 0.00 0.10
HCA 150821P00076000 P 08/21/15 76.0 0.00 0.10
HCA 150821P00076500 P 08/21/15 76.5 0.00 0.10
HCA 150821P00077000 P 08/21/15 77.0 0.00 0.10
HCA 150821P00077500 P 08/21/15 77.5 0.00 0.15
HCA 150821P00078000 P 08/21/15 78.0 0.00 0.15
HCA 150821P00078500 P 08/21/15 78.5 0.00 0.20
HCA 150821P00079000 P 08/21/15 79.0 0.00 0.25
HCA 150821P00079500 P 08/21/15 79.5 0.00 0.30
HCA 150821P00080000 P 08/21/15 80.0 0.05 0.35
HCA 150821P00080500 P 08/21/15 80.5 0.05 0.40
HCA 150821P00081000 P 08/21/15 81.0 0.05 0.40
HCA 150821P00081500 P 08/21/15 81.5 0.05 0.40
HCA 150821P00082000 P 08/21/15 82.0 0.05 0.45
HCA 150821P00082500 P 08/21/15 82.5 0.15 0.20
HCA 150821P00083000 P 08/21/15 83.0 0.05 0.45
HCA 150821P00083500 P 08/21/15 83.5 0.10 0.50
HCA 150821P00084000 P 08/21/15 84.0 0.10 0.50
HCA 150821P00084500 P 08/21/15 84.5 0.15 0.50
HCA 150821P00085000 P 08/21/15 85.0 0.10 0.40
HCA 150821P00085500 P 08/21/15 85.5 0.15 0.45
HCA 150821P00086000 P 08/21/15 86.0 0.15 0.50
HCA 150821P00086500 P 08/21/15 86.5 0.20 0.55
HCA 150821P00087000 P 08/21/15 87.0 0.25 0.60
HCA 150821P00087500 P 08/21/15 87.5 0.35 0.65
HCA 150821P00088000 P 08/21/15 88.0 0.35 0.70
HCA 150821P00088500 P 08/21/15 88.5 0.55 0.80
HCA 150821P00089000 P 08/21/15 89.0 0.70 0.90
HCA 150821P00089500 P 08/21/15 89.5 0.75 1.00
HCA 150821P00090000 P 08/21/15 90.0 0.85 1.10
HCA 150821P00090500 P 08/21/15 90.5 1.05 1.35
HCA 150821P00091000 P 08/21/15 91.0 1.15 1.40
HCA 150821P00091500 P 08/21/15 91.5 1.35 1.60
HCA 150821P00092000 P 08/21/15 92.0 1.55 1.80
HCA 150821P00092500 P 08/21/15 92.5 1.75 2.00
HCA 150821P00093000 P 08/21/15 93.0 1.95 2.20
HCA 150821P00093500 P 08/21/15 93.5 2.20 2.50
HCA 150821P00094000 P 08/21/15 94.0 2.45 2.75
HCA 150821P00094500 P 08/21/15 94.5 2.70 3.10
HCA 150821P00095000 P 08/21/15 95.0 2.95 3.40
HCA 150821P00095500 P 08/21/15 95.5 3.30 3.70
HCA 150821P00096000 P 08/21/15 96.0 3.20 4.20
HCA 150821P00096500 P 08/21/15 96.5 3.20 4.40
HCA 150821P00097000 P 08/21/15 97.0 3.50 4.80
HCA 150821P00097500 P 08/21/15 97.5 3.60 5.40
HCA 150821P00098000 P 08/21/15 98.0 4.20 5.60
HCA 150821P00098500 P 08/21/15 98.5 4.60 6.10
HCA 150821P00099000 P 08/21/15 99.0 4.80 6.70
HCA 150821P00099500 P 08/21/15 99.5 5.40 7.10
HCA 150821P00100000 P 08/21/15 100.0 5.90 7.60
HCA 150821P00101000 P 08/21/15 101.0 6.70 8.50
HCA 150821P00102000 P 08/21/15 102.0 7.50 9.40
HCA 150821P00103000 P 08/21/15 103.0 8.40 10.40
HCA 150821P00104000 P 08/21/15 104.0 9.50 11.30
HCA 150821P00105000 P 08/21/15 105.0 10.50 12.40
HCA 150821P00106000 P 08/21/15 106.0 11.60 13.30
HCA 150821P00107000 P 08/21/15 107.0 12.40 15.10
HCA 150821P00108000 P 08/21/15 108.0 12.70 16.00
HCA 150821P00110000 P 08/21/15 110.0 15.10 18.30
HCA 150821P00115000 P 08/21/15 115.0 20.30 23.40
HCA 150821P00120000 P 08/21/15 120.0 24.70 28.40
HCA 150821P00125000 P 08/21/15 125.0 30.40 32.40
HCA 150828C00075000 C 08/28/15 75.0 17.60 19.50
HCA 150828C00080000 C 08/28/15 80.0 12.60 14.70
HCA 150828C00081000 C 08/28/15 81.0 11.60 13.60
HCA 150828C00081500 C 08/28/15 81.5 11.10 13.10
HCA 150828C00082000 C 08/28/15 82.0 10.70 12.90
HCA 150828C00082500 C 08/28/15 82.5 10.20 12.30
HCA 150828C00083000 C 08/28/15 83.0 9.80 11.70
HCA 150828C00083500 C 08/28/15 83.5 8.60 11.80
HCA 150828C00084000 C 08/28/15 84.0 8.70 10.90
HCA 150828C00084500 C 08/28/15 84.5 7.90 10.30
HCA 150828C00085000 C 08/28/15 85.0 7.80 9.80
HCA 150828C00085500 C 08/28/15 85.5 7.30 9.60
HCA 150828C00086000 C 08/28/15 86.0 7.20 8.90
HCA 150828C00086500 C 08/28/15 86.5 6.30 8.60
HCA 150828C00087000 C 08/28/15 87.0 5.90 8.20
HCA 150828C00087500 C 08/28/15 87.5 5.50 7.70
HCA 150828C00088000 C 08/28/15 88.0 5.10 7.20
HCA 150828C00088500 C 08/28/15 88.5 5.00 6.00
HCA 150828C00089000 C 08/28/15 89.0 4.10 6.20
HCA 150828C00089500 C 08/28/15 89.5 4.30 5.00
HCA 150828C00090000 C 08/28/15 90.0 4.00 4.80
HCA 150828C00090500 C 08/28/15 90.5 3.60 4.30
HCA 150828C00091000 C 08/28/15 91.0 3.40 4.10
HCA 150828C00091500 C 08/28/15 91.5 3.00 3.70
HCA 150828C00092000 C 08/28/15 92.0 2.75 3.10
HCA 150828C00092500 C 08/28/15 92.5 2.45 2.75
HCA 150828C00093000 C 08/28/15 93.0 2.20 2.45
HCA 150828C00093500 C 08/28/15 93.5 1.90 2.30
HCA 150828C00094000 C 08/28/15 94.0 1.70 2.00
HCA 150828C00094500 C 08/28/15 94.5 1.45 1.90
HCA 150828C00095000 C 08/28/15 95.0 1.25 1.75
HCA 150828C00095500 C 08/28/15 95.5 1.10 1.30
HCA 150828C00096000 C 08/28/15 96.0 0.90 1.30
HCA 150828C00096500 C 08/28/15 96.5 0.80 1.00
HCA 150828C00097000 C 08/28/15 97.0 0.65 0.90
HCA 150828C00097500 C 08/28/15 97.5 0.50 0.85
HCA 150828C00098000 C 08/28/15 98.0 0.45 0.85
HCA 150828C00098500 C 08/28/15 98.5 0.35 0.55
HCA 150828C00099000 C 08/28/15 99.0 0.25 0.75
HCA 150828C00100000 C 08/28/15 100.0 0.20 0.45
HCA 150828C00101000 C 08/28/15 101.0 0.10 0.50
HCA 150828C00102000 C 08/28/15 102.0 0.05 0.45
HCA 150828C00103000 C 08/28/15 103.0 0.00 0.45
HCA 150828C00105000 C 08/28/15 105.0 0.00 0.25
HCA 150828C00110000 C 08/28/15 110.0 0.00 0.05
HCA 150828P00075000 P 08/28/15 75.0 0.00 0.15
HCA 150828P00080000 P 08/28/15 80.0 0.05 0.40
HCA 150828P00081000 P 08/28/15 81.0 0.05 0.45
HCA 150828P00081500 P 08/28/15 81.5 0.10 0.45
HCA 150828P00082000 P 08/28/15 82.0 0.10 0.50
HCA 150828P00082500 P 08/28/15 82.5 0.05 0.50
HCA 150828P00083000 P 08/28/15 83.0 0.05 0.50
HCA 150828P00083500 P 08/28/15 83.5 0.10 0.50
HCA 150828P00084000 P 08/28/15 84.0 0.15 0.45
HCA 150828P00084500 P 08/28/15 84.5 0.15 0.50
HCA 150828P00085000 P 08/28/15 85.0 0.20 0.55
HCA 150828P00085500 P 08/28/15 85.5 0.25 0.55
HCA 150828P00086000 P 08/28/15 86.0 0.30 0.60
HCA 150828P00086500 P 08/28/15 86.5 0.35 0.65
HCA 150828P00087000 P 08/28/15 87.0 0.40 0.75
HCA 150828P00087500 P 08/28/15 87.5 0.45 0.80
HCA 150828P00088000 P 08/28/15 88.0 0.65 0.85
HCA 150828P00088500 P 08/28/15 88.5 0.80 1.00
HCA 150828P00089000 P 08/28/15 89.0 0.85 1.15
HCA 150828P00089500 P 08/28/15 89.5 1.00 1.20
HCA 150828P00090000 P 08/28/15 90.0 1.10 1.35
HCA 150828P00090500 P 08/28/15 90.5 1.25 1.50
HCA 150828P00091000 P 08/28/15 91.0 1.40 1.70
HCA 150828P00091500 P 08/28/15 91.5 1.60 1.90
HCA 150828P00092000 P 08/28/15 92.0 1.80 2.20
HCA 150828P00092500 P 08/28/15 92.5 2.00 2.30
HCA 150828P00093000 P 08/28/15 93.0 2.20 2.55
HCA 150828P00093500 P 08/28/15 93.5 2.45 2.75
HCA 150828P00094000 P 08/28/15 94.0 2.65 3.10
HCA 150828P00094500 P 08/28/15 94.5 2.95 3.30
HCA 150828P00095000 P 08/28/15 95.0 3.20 3.60
HCA 150828P00095500 P 08/28/15 95.5 3.50 3.90
HCA 150828P00096000 P 08/28/15 96.0 3.80 4.30
HCA 150828P00096500 P 08/28/15 96.5 3.70 4.60
HCA 150828P00097000 P 08/28/15 97.0 3.50 5.10
HCA 150828P00097500 P 08/28/15 97.5 3.70 5.40
HCA 150828P00098000 P 08/28/15 98.0 4.00 5.90
HCA 150828P00098500 P 08/28/15 98.5 4.20 6.20
HCA 150828P00099000 P 08/28/15 99.0 5.00 6.70
HCA 150828P00100000 P 08/28/15 100.0 5.90 7.70
HCA 150828P00101000 P 08/28/15 101.0 6.80 8.60
HCA 150828P00102000 P 08/28/15 102.0 7.70 9.40
HCA 150828P00103000 P 08/28/15 103.0 8.20 10.50
HCA 150828P00105000 P 08/28/15 105.0 9.90 13.50
HCA 150828P00110000 P 08/28/15 110.0 15.10 17.40
HCA 150904C00075000 C 09/04/15 75.0 17.70 19.60
HCA 150904C00080000 C 09/04/15 80.0 12.70 14.70
HCA 150904C00084000 C 09/04/15 84.0 8.40 11.10
HCA 150904C00085000 C 09/04/15 85.0 8.20 9.90
HCA 150904C00085500 C 09/04/15 85.5 7.80 9.50
HCA 150904C00086000 C 09/04/15 86.0 7.30 9.00
HCA 150904C00086500 C 09/04/15 86.5 6.90 8.50
HCA 150904C00087000 C 09/04/15 87.0 6.40 8.10
HCA 150904C00087500 C 09/04/15 87.5 6.10 7.70
HCA 150904C00088000 C 09/04/15 88.0 5.70 7.30
HCA 150904C00088500 C 09/04/15 88.5 5.30 6.90
HCA 150904C00089000 C 09/04/15 89.0 4.90 6.40
HCA 150904C00089500 C 09/04/15 89.5 4.60 6.00
HCA 150904C00090000 C 09/04/15 90.0 4.20 5.70
HCA 150904C00090500 C 09/04/15 90.5 3.80 5.20
HCA 150904C00091000 C 09/04/15 91.0 3.60 4.90
HCA 150904C00091500 C 09/04/15 91.5 3.30 3.70
HCA 150904C00092000 C 09/04/15 92.0 3.00 3.40
HCA 150904C00092500 C 09/04/15 92.5 2.75 3.30
HCA 150904C00093000 C 09/04/15 93.0 2.45 2.75
HCA 150904C00093500 C 09/04/15 93.5 2.20 2.60
HCA 150904C00094000 C 09/04/15 94.0 1.95 2.20
HCA 150904C00094500 C 09/04/15 94.5 1.70 2.15
HCA 150904C00095000 C 09/04/15 95.0 1.50 1.80
HCA 150904C00095500 C 09/04/15 95.5 1.30 1.80
HCA 150904C00096000 C 09/04/15 96.0 1.15 1.45
HCA 150904C00096500 C 09/04/15 96.5 1.00 1.25
HCA 150904C00097000 C 09/04/15 97.0 0.85 1.20
HCA 150904C00097500 C 09/04/15 97.5 0.65 1.00
HCA 150904C00098000 C 09/04/15 98.0 0.60 0.85
HCA 150904C00098500 C 09/04/15 98.5 0.50 0.75
HCA 150904C00099000 C 09/04/15 99.0 0.40 0.80
HCA 150904C00099500 C 09/04/15 99.5 0.35 0.75
HCA 150904C00100000 C 09/04/15 100.0 0.30 0.60
HCA 150904C00101000 C 09/04/15 101.0 0.20 0.45
HCA 150904C00102000 C 09/04/15 102.0 0.10 0.25
HCA 150904C00105000 C 09/04/15 105.0 0.00 0.40
HCA 150904P00075000 P 09/04/15 75.0 0.00 0.25
HCA 150904P00080000 P 09/04/15 80.0 0.10 0.45
HCA 150904P00084000 P 09/04/15 84.0 0.25 0.55
HCA 150904P00085000 P 09/04/15 85.0 0.30 0.65
HCA 150904P00085500 P 09/04/15 85.5 0.35 0.70
HCA 150904P00086000 P 09/04/15 86.0 0.35 0.75
HCA 150904P00086500 P 09/04/15 86.5 0.50 0.80
HCA 150904P00087000 P 09/04/15 87.0 0.60 0.85
HCA 150904P00087500 P 09/04/15 87.5 0.75 0.95
HCA 150904P00088000 P 09/04/15 88.0 0.85 1.05
HCA 150904P00088500 P 09/04/15 88.5 0.95 1.20
HCA 150904P00089000 P 09/04/15 89.0 1.10 1.30
HCA 150904P00089500 P 09/04/15 89.5 1.25 1.50
HCA 150904P00090000 P 09/04/15 90.0 1.35 1.60
HCA 150904P00090500 P 09/04/15 90.5 1.50 1.75
HCA 150904P00091000 P 09/04/15 91.0 1.65 1.95
HCA 150904P00091500 P 09/04/15 91.5 1.80 2.10
HCA 150904P00092000 P 09/04/15 92.0 2.00 2.30
HCA 150904P00092500 P 09/04/15 92.5 2.20 2.55
HCA 150904P00093000 P 09/04/15 93.0 2.45 2.75
HCA 150904P00093500 P 09/04/15 93.5 2.65 3.10
HCA 150904P00094000 P 09/04/15 94.0 2.95 3.30
HCA 150904P00094500 P 09/04/15 94.5 3.20 3.50
HCA 150904P00095000 P 09/04/15 95.0 3.40 3.90
HCA 150904P00095500 P 09/04/15 95.5 3.60 4.20
HCA 150904P00096000 P 09/04/15 96.0 4.10 4.50
HCA 150904P00096500 P 09/04/15 96.5 3.60 4.90
HCA 150904P00097000 P 09/04/15 97.0 3.90 5.30
HCA 150904P00097500 P 09/04/15 97.5 4.30 5.60
HCA 150904P00098000 P 09/04/15 98.0 4.60 6.00
HCA 150904P00098500 P 09/04/15 98.5 4.90 6.40
HCA 150904P00099000 P 09/04/15 99.0 5.40 6.80
HCA 150904P00099500 P 09/04/15 99.5 5.80 7.20
HCA 150904P00100000 P 09/04/15 100.0 6.00 7.80
HCA 150904P00101000 P 09/04/15 101.0 7.00 8.70
HCA 150904P00102000 P 09/04/15 102.0 7.90 9.50
HCA 150904P00105000 P 09/04/15 105.0 10.40 12.50
HCA 150911C00075000 C 09/11/15 75.0 17.80 19.70
HCA 150911C00080000 C 09/11/15 80.0 12.90 14.80
HCA 150911C00084000 C 09/11/15 84.0 9.30 11.40
HCA 150911C00085000 C 09/11/15 85.0 8.30 10.10
HCA 150911C00085500 C 09/11/15 85.5 7.90 9.50
HCA 150911C00086000 C 09/11/15 86.0 7.50 9.10
HCA 150911C00086500 C 09/11/15 86.5 7.10 8.70
HCA 150911C00087000 C 09/11/15 87.0 6.70 8.20
HCA 150911C00087500 C 09/11/15 87.5 6.30 7.10
HCA 150911C00088000 C 09/11/15 88.0 5.90 7.40
HCA 150911C00088500 C 09/11/15 88.5 5.50 6.60
HCA 150911C00089000 C 09/11/15 89.0 5.10 5.90
HCA 150911C00089500 C 09/11/15 89.5 4.80 5.60
HCA 150911C00090000 C 09/11/15 90.0 4.40 5.30
HCA 150911C00090500 C 09/11/15 90.5 4.10 4.90
HCA 150911C00091000 C 09/11/15 91.0 3.80 5.10
HCA 150911C00091500 C 09/11/15 91.5 3.50 4.00
HCA 150911C00092000 C 09/11/15 92.0 3.20 3.60
HCA 150911C00092500 C 09/11/15 92.5 2.90 3.30
HCA 150911C00093000 C 09/11/15 93.0 2.65 2.95
HCA 150911C00093500 C 09/11/15 93.5 2.40 2.65
HCA 150911C00094000 C 09/11/15 94.0 2.15 2.55
HCA 150911C00094500 C 09/11/15 94.5 1.90 2.30
HCA 150911C00095000 C 09/11/15 95.0 1.70 2.10
HCA 150911C00095500 C 09/11/15 95.5 1.55 1.75
HCA 150911C00096000 C 09/11/15 96.0 1.35 1.75
HCA 150911C00096500 C 09/11/15 96.5 1.20 1.40
HCA 150911C00097000 C 09/11/15 97.0 1.05 1.25
HCA 150911C00097500 C 09/11/15 97.5 0.90 1.20
HCA 150911C00098000 C 09/11/15 98.0 0.80 1.05
HCA 150911C00098500 C 09/11/15 98.5 0.65 0.90
HCA 150911C00099000 C 09/11/15 99.0 0.60 0.80
HCA 150911C00099500 C 09/11/15 99.5 0.50 0.65
HCA 150911C00100000 C 09/11/15 100.0 0.40 0.60
HCA 150911C00101000 C 09/11/15 101.0 0.25 0.65
HCA 150911C00102000 C 09/11/15 102.0 0.15 0.55
HCA 150911C00105000 C 09/11/15 105.0 0.05 0.25
HCA 150911P00075000 P 09/11/15 75.0 0.05 0.35
HCA 150911P00080000 P 09/11/15 80.0 0.15 0.50
HCA 150911P00084000 P 09/11/15 84.0 0.30 0.60
HCA 150911P00085000 P 09/11/15 85.0 0.40 0.70
HCA 150911P00085500 P 09/11/15 85.5 0.45 0.75
HCA 150911P00086000 P 09/11/15 86.0 0.55 0.85
HCA 150911P00086500 P 09/11/15 86.5 0.60 0.90
HCA 150911P00087000 P 09/11/15 87.0 0.70 1.00
HCA 150911P00087500 P 09/11/15 87.5 0.90 1.10
HCA 150911P00088000 P 09/11/15 88.0 0.95 1.20
HCA 150911P00088500 P 09/11/15 88.5 1.10 1.30
HCA 150911P00089000 P 09/11/15 89.0 1.25 1.45
HCA 150911P00089500 P 09/11/15 89.5 1.35 1.60
HCA 150911P00090000 P 09/11/15 90.0 1.50 1.75
HCA 150911P00090500 P 09/11/15 90.5 1.60 1.90
HCA 150911P00091000 P 09/11/15 91.0 1.85 2.05
HCA 150911P00091500 P 09/11/15 91.5 2.00 2.35
HCA 150911P00092000 P 09/11/15 92.0 2.20 2.60
HCA 150911P00092500 P 09/11/15 92.5 2.40 2.70
HCA 150911P00093000 P 09/11/15 93.0 2.65 2.90
HCA 150911P00093500 P 09/11/15 93.5 2.85 3.30
HCA 150911P00094000 P 09/11/15 94.0 3.10 3.50
HCA 150911P00094500 P 09/11/15 94.5 3.40 3.70
HCA 150911P00095000 P 09/11/15 95.0 3.60 4.10
HCA 150911P00095500 P 09/11/15 95.5 3.90 4.40
HCA 150911P00096000 P 09/11/15 96.0 4.20 4.60
HCA 150911P00096500 P 09/11/15 96.5 4.60 5.00
HCA 150911P00097000 P 09/11/15 97.0 4.10 5.40
HCA 150911P00097500 P 09/11/15 97.5 4.40 5.80
HCA 150911P00098000 P 09/11/15 98.0 4.80 6.20
HCA 150911P00098500 P 09/11/15 98.5 5.10 6.70
HCA 150911P00099000 P 09/11/15 99.0 5.40 7.00
HCA 150911P00099500 P 09/11/15 99.5 5.90 7.30
HCA 150911P00100000 P 09/11/15 100.0 6.30 7.90
HCA 150911P00101000 P 09/11/15 101.0 7.10 8.60
HCA 150911P00102000 P 09/11/15 102.0 7.90 9.60
HCA 150911P00105000 P 09/11/15 105.0 10.60 12.40
HCA 150918C00040000 C 09/18/15 40.0 51.90 54.20
HCA 150918C00042500 C 09/18/15 42.5 50.20 51.70
HCA 150918C00045000 C 09/18/15 45.0 47.20 49.20
HCA 150918C00047500 C 09/18/15 47.5 45.20 46.70
HCA 150918C00050000 C 09/18/15 50.0 42.00 45.00
HCA 150918C00055000 C 09/18/15 55.0 36.60 40.30
HCA 150918C00060000 C 09/18/15 60.0 32.30 34.20
HCA 150918C00062500 C 09/18/15 62.5 30.20 31.70
HCA 150918C00065000 C 09/18/15 65.0 27.80 29.20
HCA 150918C00067500 C 09/18/15 67.5 25.20 27.30
HCA 150918C00070000 C 09/18/15 70.0 22.70 24.80
HCA 150918C00072500 C 09/18/15 72.5 20.30 22.30
HCA 150918C00075000 C 09/18/15 75.0 17.90 19.70
HCA 150918C00077500 C 09/18/15 77.5 15.40 17.20
HCA 150918C00080000 C 09/18/15 80.0 13.00 14.80
HCA 150918C00082500 C 09/18/15 82.5 10.60 12.40
HCA 150918C00085000 C 09/18/15 85.0 8.50 10.10
HCA 150918C00087500 C 09/18/15 87.5 6.50 7.10
HCA 150918C00090000 C 09/18/15 90.0 4.70 5.30
HCA 150918C00092500 C 09/18/15 92.5 3.10 3.70
HCA 150918C00095000 C 09/18/15 95.0 1.95 2.45
HCA 150918C00097500 C 09/18/15 97.5 1.10 1.35
HCA 150918C00100000 C 09/18/15 100.0 0.55 0.70
HCA 150918C00105000 C 09/18/15 105.0 0.10 0.45
HCA 150918C00110000 C 09/18/15 110.0 0.00 0.20
HCA 150918P00040000 P 09/18/15 40.0 0.00 0.05
HCA 150918P00042500 P 09/18/15 42.5 0.00 0.05
HCA 150918P00045000 P 09/18/15 45.0 0.00 0.05
HCA 150918P00047500 P 09/18/15 47.5 0.00 0.05
HCA 150918P00050000 P 09/18/15 50.0 0.00 0.05
HCA 150918P00055000 P 09/18/15 55.0 0.00 0.05
HCA 150918P00060000 P 09/18/15 60.0 0.00 0.05
HCA 150918P00062500 P 09/18/15 62.5 0.00 0.05
HCA 150918P00065000 P 09/18/15 65.0 0.00 0.05
HCA 150918P00067500 P 09/18/15 67.5 0.00 0.10
HCA 150918P00070000 P 09/18/15 70.0 0.00 0.15
HCA 150918P00072500 P 09/18/15 72.5 0.00 0.25
HCA 150918P00075000 P 09/18/15 75.0 0.05 0.35
HCA 150918P00077500 P 09/18/15 77.5 0.05 0.45
HCA 150918P00080000 P 09/18/15 80.0 0.25 0.40
HCA 150918P00082500 P 09/18/15 82.5 0.30 0.55
HCA 150918P00085000 P 09/18/15 85.0 0.45 0.80
HCA 150918P00087500 P 09/18/15 87.5 1.05 1.25
HCA 150918P00090000 P 09/18/15 90.0 1.75 1.90
HCA 150918P00092500 P 09/18/15 92.5 2.65 2.95
HCA 150918P00095000 P 09/18/15 95.0 3.90 4.20
HCA 150918P00097500 P 09/18/15 97.5 5.40 6.00
HCA 150918P00100000 P 09/18/15 100.0 6.30 7.80
HCA 150918P00105000 P 09/18/15 105.0 10.60 12.60
HCA 150918P00110000 P 09/18/15 110.0 15.40 17.30
HCA 151218C00040000 C 12/18/15 40.0 51.60 55.40
HCA 151218C00042500 C 12/18/15 42.5 49.10 52.80
HCA 151218C00045000 C 12/18/15 45.0 46.50 50.40
HCA 151218C00047500 C 12/18/15 47.5 44.20 47.30
HCA 151218C00050000 C 12/18/15 50.0 41.70 45.40
HCA 151218C00055000 C 12/18/15 55.0 36.80 39.90
HCA 151218C00060000 C 12/18/15 60.0 31.80 34.90
HCA 151218C00065000 C 12/18/15 65.0 27.00 30.10
HCA 151218C00067500 C 12/18/15 67.5 24.60 27.90
HCA 151218C00070000 C 12/18/15 70.0 22.20 25.20
HCA 151218C00072500 C 12/18/15 72.5 20.60 22.90
HCA 151218C00075000 C 12/18/15 75.0 18.40 20.40
HCA 151218C00077500 C 12/18/15 77.5 15.30 18.20
HCA 151218C00080000 C 12/18/15 80.0 13.10 16.00
HCA 151218C00082500 C 12/18/15 82.5 11.50 13.90
HCA 151218C00085000 C 12/18/15 85.0 10.30 11.80
HCA 151218C00087500 C 12/18/15 87.5 8.60 9.90
HCA 151218C00090000 C 12/18/15 90.0 7.00 8.10
HCA 151218C00092500 C 12/18/15 92.5 5.60 6.40
HCA 151218C00095000 C 12/18/15 95.0 4.30 5.10
HCA 151218C00097500 C 12/18/15 97.5 3.40 4.10
HCA 151218C00100000 C 12/18/15 100.0 2.45 3.20
HCA 151218C00105000 C 12/18/15 105.0 1.20 1.70
HCA 151218C00110000 C 12/18/15 110.0 0.45 0.90
HCA 151218C00115000 C 12/18/15 115.0 0.15 0.55
HCA 151218P00040000 P 12/18/15 40.0 0.00 0.05
HCA 151218P00042500 P 12/18/15 42.5 0.00 0.05
HCA 151218P00045000 P 12/18/15 45.0 0.00 0.05
HCA 151218P00047500 P 12/18/15 47.5 0.00 0.05
HCA 151218P00050000 P 12/18/15 50.0 0.00 0.05
HCA 151218P00055000 P 12/18/15 55.0 0.00 0.15
HCA 151218P00060000 P 12/18/15 60.0 0.05 0.40
HCA 151218P00065000 P 12/18/15 65.0 0.10 0.50
HCA 151218P00067500 P 12/18/15 67.5 0.25 0.50
HCA 151218P00070000 P 12/18/15 70.0 0.15 0.60
HCA 151218P00072500 P 12/18/15 72.5 0.30 0.70
HCA 151218P00075000 P 12/18/15 75.0 0.50 0.90
HCA 151218P00077500 P 12/18/15 77.5 0.80 1.20
HCA 151218P00080000 P 12/18/15 80.0 1.10 1.55
HCA 151218P00082500 P 12/18/15 82.5 1.60 2.00
HCA 151218P00085000 P 12/18/15 85.0 2.10 2.60
HCA 151218P00087500 P 12/18/15 87.5 2.80 3.40
HCA 151218P00090000 P 12/18/15 90.0 3.60 4.20
HCA 151218P00092500 P 12/18/15 92.5 4.80 5.30
HCA 151218P00095000 P 12/18/15 95.0 6.10 6.50
HCA 151218P00097500 P 12/18/15 97.5 7.40 8.10
HCA 151218P00100000 P 12/18/15 100.0 8.30 9.80
HCA 151218P00105000 P 12/18/15 105.0 11.60 14.30
HCA 151218P00110000 P 12/18/15 110.0 15.90 18.50
HCA 151218P00115000 P 12/18/15 115.0 20.10 22.70
HCA 160115C00025000 C 01/15/16 25.0 66.40 70.20
HCA 160115C00028000 C 01/15/16 28.0 63.60 67.20
HCA 160115C00030000 C 01/15/16 30.0 61.40 65.20
HCA 160115C00033000 C 01/15/16 33.0 58.40 62.20
HCA 160115C00035000 C 01/15/16 35.0 56.40 60.20
HCA 160115C00038000 C 01/15/16 38.0 53.50 57.20
HCA 160115C00040000 C 01/15/16 40.0 51.40 55.30
HCA 160115C00043000 C 01/15/16 43.0 48.50 52.30
HCA 160115C00045000 C 01/15/16 45.0 46.60 50.30
HCA 160115C00047000 C 01/15/16 47.0 44.80 48.20
HCA 160115C00050000 C 01/15/16 50.0 41.60 44.90
HCA 160115C00052500 C 01/15/16 52.5 39.20 42.50
HCA 160115C00055000 C 01/15/16 55.0 36.70 40.00
HCA 160115C00057500 C 01/15/16 57.5 34.10 37.60
HCA 160115C00060000 C 01/15/16 60.0 32.40 35.00
HCA 160115C00062500 C 01/15/16 62.5 29.40 32.50
HCA 160115C00065000 C 01/15/16 65.0 27.80 29.10
HCA 160115C00067500 C 01/15/16 67.5 25.10 27.70
HCA 160115C00070000 C 01/15/16 70.0 23.20 25.40
HCA 160115C00072500 C 01/15/16 72.5 21.00 23.20
HCA 160115C00075000 C 01/15/16 75.0 18.50 20.70
HCA 160115C00077500 C 01/15/16 77.5 16.20 18.40
HCA 160115C00080000 C 01/15/16 80.0 14.70 16.30
HCA 160115C00082500 C 01/15/16 82.5 12.70 14.30
HCA 160115C00085000 C 01/15/16 85.0 10.80 12.40
HCA 160115C00087500 C 01/15/16 87.5 8.90 10.70
HCA 160115C00090000 C 01/15/16 90.0 7.50 8.40
HCA 160115C00092500 C 01/15/16 92.5 6.10 7.00
HCA 160115C00095000 C 01/15/16 95.0 4.90 5.70
HCA 160115C00097500 C 01/15/16 97.5 3.80 4.60
HCA 160115C00100000 C 01/15/16 100.0 2.85 3.70
HCA 160115C00105000 C 01/15/16 105.0 1.55 2.40
HCA 160115C00110000 C 01/15/16 110.0 0.65 1.20
HCA 160115C00115000 C 01/15/16 115.0 0.30 0.70
HCA 160115C00120000 C 01/15/16 120.0 0.05 0.50
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.05
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.05
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.05
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.05
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.05
HCA 160115P00038000 P 01/15/16 38.0 0.00 0.05
HCA 160115P00040000 P 01/15/16 40.0 0.00 0.05
HCA 160115P00043000 P 01/15/16 43.0 0.00 0.05
HCA 160115P00045000 P 01/15/16 45.0 0.00 0.05
HCA 160115P00047000 P 01/15/16 47.0 0.00 0.05
HCA 160115P00050000 P 01/15/16 50.0 0.00 0.10
HCA 160115P00052500 P 01/15/16 52.5 0.00 0.15
HCA 160115P00055000 P 01/15/16 55.0 0.00 0.25
HCA 160115P00057500 P 01/15/16 57.5 0.00 0.40
HCA 160115P00060000 P 01/15/16 60.0 0.00 0.50
HCA 160115P00062500 P 01/15/16 62.5 0.00 0.50
HCA 160115P00065000 P 01/15/16 65.0 0.10 0.50
HCA 160115P00067500 P 01/15/16 67.5 0.20 0.55
HCA 160115P00070000 P 01/15/16 70.0 0.50 0.60
HCA 160115P00072500 P 01/15/16 72.5 0.55 0.90
HCA 160115P00075000 P 01/15/16 75.0 0.80 1.10
HCA 160115P00077500 P 01/15/16 77.5 1.10 1.45
HCA 160115P00080000 P 01/15/16 80.0 1.45 1.85
HCA 160115P00082500 P 01/15/16 82.5 1.90 2.55
HCA 160115P00085000 P 01/15/16 85.0 2.45 3.10
HCA 160115P00087500 P 01/15/16 87.5 3.10 3.90
HCA 160115P00090000 P 01/15/16 90.0 4.00 4.90
HCA 160115P00092500 P 01/15/16 92.5 5.10 5.90
HCA 160115P00095000 P 01/15/16 95.0 6.30 7.30
HCA 160115P00097500 P 01/15/16 97.5 7.70 8.80
HCA 160115P00100000 P 01/15/16 100.0 9.40 10.60
HCA 160115P00105000 P 01/15/16 105.0 13.00 14.00
HCA 160115P00110000 P 01/15/16 110.0 16.10 18.60
HCA 160115P00115000 P 01/15/16 115.0 20.60 23.00
HCA 160115P00120000 P 01/15/16 120.0 25.60 27.70
HCA 160318C00047500 C 03/18/16 47.5 44.10 48.00
HCA 160318C00050000 C 03/18/16 50.0 41.80 45.40
HCA 160318C00055000 C 03/18/16 55.0 37.00 40.60
HCA 160318C00060000 C 03/18/16 60.0 31.90 35.30
HCA 160318C00065000 C 03/18/16 65.0 27.20 30.50
HCA 160318C00070000 C 03/18/16 70.0 23.50 25.90
HCA 160318C00075000 C 03/18/16 75.0 18.60 21.40
HCA 160318C00080000 C 03/18/16 80.0 14.80 17.20
HCA 160318C00082500 C 03/18/16 82.5 12.10 15.30
HCA 160318C00085000 C 03/18/16 85.0 10.30 13.30
HCA 160318C00087500 C 03/18/16 87.5 10.20 11.40
HCA 160318C00090000 C 03/18/16 90.0 8.50 9.90
HCA 160318C00092500 C 03/18/16 92.5 7.10 8.40
HCA 160318C00095000 C 03/18/16 95.0 6.10 6.80
HCA 160318C00097500 C 03/18/16 97.5 4.90 5.70
HCA 160318C00100000 C 03/18/16 100.0 4.00 4.80
HCA 160318C00105000 C 03/18/16 105.0 2.40 3.20
HCA 160318C00110000 C 03/18/16 110.0 1.10 1.95
HCA 160318C00115000 C 03/18/16 115.0 0.75 1.20
HCA 160318C00120000 C 03/18/16 120.0 0.30 0.80
HCA 160318C00125000 C 03/18/16 125.0 0.05 0.55
HCA 160318C00130000 C 03/18/16 130.0 0.00 0.50
HCA 160318C00135000 C 03/18/16 135.0 0.00 0.45
HCA 160318C00140000 C 03/18/16 140.0 0.00 0.25
HCA 160318P00047500 P 03/18/16 47.5 0.00 0.15
HCA 160318P00050000 P 03/18/16 50.0 0.00 0.25
HCA 160318P00055000 P 03/18/16 55.0 0.00 0.50
HCA 160318P00060000 P 03/18/16 60.0 0.00 0.50
HCA 160318P00065000 P 03/18/16 65.0 0.20 0.70
HCA 160318P00070000 P 03/18/16 70.0 0.60 1.10
HCA 160318P00075000 P 03/18/16 75.0 1.15 1.75
HCA 160318P00080000 P 03/18/16 80.0 2.00 2.80
HCA 160318P00082500 P 03/18/16 82.5 2.55 3.30
HCA 160318P00085000 P 03/18/16 85.0 3.20 4.00
HCA 160318P00087500 P 03/18/16 87.5 4.00 5.00
HCA 160318P00090000 P 03/18/16 90.0 5.00 6.00
HCA 160318P00092500 P 03/18/16 92.5 6.10 6.80
HCA 160318P00095000 P 03/18/16 95.0 7.30 8.30
HCA 160318P00097500 P 03/18/16 97.5 8.70 9.80
HCA 160318P00100000 P 03/18/16 100.0 10.20 11.30
HCA 160318P00105000 P 03/18/16 105.0 12.90 14.50
HCA 160318P00110000 P 03/18/16 110.0 16.80 19.60
HCA 160318P00115000 P 03/18/16 115.0 20.90 22.90
HCA 160318P00120000 P 03/18/16 120.0 25.50 28.00
HCA 160318P00125000 P 03/18/16 125.0 29.80 32.90
HCA 160318P00130000 P 03/18/16 130.0 34.70 38.60
HCA 160318P00135000 P 03/18/16 135.0 39.70 43.60
HCA 160318P00140000 P 03/18/16 140.0 44.70 48.60
HCA 170120C00035000 C 01/20/17 35.0 57.00 60.80
HCA 170120C00037500 C 01/20/17 37.5 54.60 58.20
HCA 170120C00040000 C 01/20/17 40.0 52.20 55.80
HCA 170120C00042500 C 01/20/17 42.5 49.80 53.40
HCA 170120C00045000 C 01/20/17 45.0 47.50 51.20
HCA 170120C00047500 C 01/20/17 47.5 45.10 48.80
HCA 170120C00050000 C 01/20/17 50.0 42.80 46.40
HCA 170120C00055000 C 01/20/17 55.0 38.20 41.80
HCA 170120C00057500 C 01/20/17 57.5 36.00 39.60
HCA 170120C00060000 C 01/20/17 60.0 34.60 37.40
HCA 170120C00062500 C 01/20/17 62.5 32.10 35.20
HCA 170120C00065000 C 01/20/17 65.0 29.90 33.20
HCA 170120C00067500 C 01/20/17 67.5 27.80 31.20
HCA 170120C00070000 C 01/20/17 70.0 25.80 29.20
HCA 170120C00072500 C 01/20/17 72.5 23.90 27.20
HCA 170120C00075000 C 01/20/17 75.0 22.00 25.40
HCA 170120C00077500 C 01/20/17 77.5 20.20 23.60
HCA 170120C00080000 C 01/20/17 80.0 18.90 22.00
HCA 170120C00082500 C 01/20/17 82.5 17.20 20.40
HCA 170120C00085000 C 01/20/17 85.0 15.60 18.80
HCA 170120C00087500 C 01/20/17 87.5 14.10 17.20
HCA 170120C00090000 C 01/20/17 90.0 12.70 15.90
HCA 170120C00092500 C 01/20/17 92.5 11.30 14.50
HCA 170120C00095000 C 01/20/17 95.0 10.10 13.30
HCA 170120C00097500 C 01/20/17 97.5 9.50 11.50
HCA 170120C00100000 C 01/20/17 100.0 8.40 10.40
HCA 170120C00105000 C 01/20/17 105.0 6.40 8.40
HCA 170120C00110000 C 01/20/17 110.0 5.00 6.60
HCA 170120C00115000 C 01/20/17 115.0 3.10 5.00
HCA 170120C00120000 C 01/20/17 120.0 1.40 4.10
HCA 170120C00125000 C 01/20/17 125.0 1.20 3.00
HCA 170120C00130000 C 01/20/17 130.0 0.80 2.30
HCA 170120C00135000 C 01/20/17 135.0 0.25 1.80
HCA 170120C00140000 C 01/20/17 140.0 0.30 1.45
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.25
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.40
HCA 170120P00040000 P 01/20/17 40.0 0.00 0.60
HCA 170120P00042500 P 01/20/17 42.5 0.00 0.80
HCA 170120P00045000 P 01/20/17 45.0 0.00 1.00
HCA 170120P00047500 P 01/20/17 47.5 0.00 1.00
HCA 170120P00050000 P 01/20/17 50.0 0.05 1.00
HCA 170120P00055000 P 01/20/17 55.0 0.35 1.30
HCA 170120P00057500 P 01/20/17 57.5 0.60 1.60
HCA 170120P00060000 P 01/20/17 60.0 0.85 1.85
HCA 170120P00062500 P 01/20/17 62.5 1.15 2.15
HCA 170120P00065000 P 01/20/17 65.0 1.55 2.55
HCA 170120P00067500 P 01/20/17 67.5 2.00 2.95
HCA 170120P00070000 P 01/20/17 70.0 2.10 3.70
HCA 170120P00072500 P 01/20/17 72.5 2.70 4.30
HCA 170120P00075000 P 01/20/17 75.0 3.30 4.90
HCA 170120P00077500 P 01/20/17 77.5 4.00 6.00
HCA 170120P00080000 P 01/20/17 80.0 4.70 6.00
HCA 170120P00082500 P 01/20/17 82.5 5.30 7.30
HCA 170120P00085000 P 01/20/17 85.0 6.20 8.20
HCA 170120P00087500 P 01/20/17 87.5 7.20 10.00
HCA 170120P00090000 P 01/20/17 90.0 8.20 10.90
HCA 170120P00092500 P 01/20/17 92.5 9.30 11.30
HCA 170120P00095000 P 01/20/17 95.0 10.20 13.30
HCA 170120P00097500 P 01/20/17 97.5 11.60 14.50
HCA 170120P00100000 P 01/20/17 100.0 12.80 15.90
HCA 170120P00105000 P 01/20/17 105.0 15.90 18.90
HCA 170120P00110000 P 01/20/17 110.0 19.30 22.30
HCA 170120P00115000 P 01/20/17 115.0 22.50 26.40
HCA 170120P00120000 P 01/20/17 120.0 26.40 30.40
HCA 170120P00125000 P 01/20/17 125.0 30.70 34.60
HCA 170120P00130000 P 01/20/17 130.0 35.20 39.00
HCA 170120P00135000 P 01/20/17 135.0 39.80 43.80
HCA 170120P00140000 P 01/20/17 140.0 44.50 49.00

OPRA data is delayed 15 minutes.