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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 160805C00055000 C 08/05/16 55.0 20.70 23.30
HCA 160805C00060000 C 08/05/16 60.0 14.80 19.20
HCA 160805C00065000 C 08/05/16 65.0 10.50 13.50
HCA 160805C00065500 C 08/05/16 65.5 10.00 13.10
HCA 160805C00066000 C 08/05/16 66.0 9.40 12.20
HCA 160805C00066500 C 08/05/16 66.5 9.00 11.80
HCA 160805C00067000 C 08/05/16 67.0 8.50 11.40
HCA 160805C00067500 C 08/05/16 67.5 8.00 10.60
HCA 160805C00068000 C 08/05/16 68.0 7.50 10.00
HCA 160805C00068500 C 08/05/16 68.5 6.90 10.00
HCA 160805C00069000 C 08/05/16 69.0 6.50 8.80
HCA 160805C00069500 C 08/05/16 69.5 6.00 8.30
HCA 160805C00070000 C 08/05/16 70.0 6.40 7.80
HCA 160805C00070500 C 08/05/16 70.5 5.80 7.00
HCA 160805C00071000 C 08/05/16 71.0 5.30 6.60
HCA 160805C00071500 C 08/05/16 71.5 4.80 6.10
HCA 160805C00072000 C 08/05/16 72.0 4.20 5.80
HCA 160805C00072500 C 08/05/16 72.5 3.70 5.40
HCA 160805C00073000 C 08/05/16 73.0 3.20 5.20
HCA 160805C00073500 C 08/05/16 73.5 3.20 4.10
HCA 160805C00074000 C 08/05/16 74.0 2.75 3.90
HCA 160805C00074500 C 08/05/16 74.5 2.25 3.20
HCA 160805C00075000 C 08/05/16 75.0 2.30 3.10
HCA 160805C00075500 C 08/05/16 75.5 1.80 2.40
HCA 160805C00076000 C 08/05/16 76.0 1.50 1.75
HCA 160805C00076500 C 08/05/16 76.5 1.15 1.40
HCA 160805C00077000 C 08/05/16 77.0 0.85 1.05
HCA 160805C00077500 C 08/05/16 77.5 0.60 0.80
HCA 160805C00078000 C 08/05/16 78.0 0.40 0.60
HCA 160805C00078500 C 08/05/16 78.5 0.25 0.55
HCA 160805C00079000 C 08/05/16 79.0 0.15 0.50
HCA 160805C00079500 C 08/05/16 79.5 0.05 0.35
HCA 160805C00080000 C 08/05/16 80.0 0.00 0.30
HCA 160805C00080500 C 08/05/16 80.5 0.00 0.25
HCA 160805C00081000 C 08/05/16 81.0 0.00 0.20
HCA 160805C00081500 C 08/05/16 81.5 0.00 0.15
HCA 160805C00082000 C 08/05/16 82.0 0.00 0.10
HCA 160805C00082500 C 08/05/16 82.5 0.00 0.10
HCA 160805C00083000 C 08/05/16 83.0 0.00 0.05
HCA 160805C00083500 C 08/05/16 83.5 0.00 0.05
HCA 160805C00084000 C 08/05/16 84.0 0.00 0.05
HCA 160805C00084500 C 08/05/16 84.5 0.00 0.05
HCA 160805C00085000 C 08/05/16 85.0 0.00 0.05
HCA 160805C00085500 C 08/05/16 85.5 0.00 0.05
HCA 160805C00086000 C 08/05/16 86.0 0.00 0.05
HCA 160805C00086500 C 08/05/16 86.5 0.00 0.05
HCA 160805C00087000 C 08/05/16 87.0 0.00 0.05
HCA 160805C00088000 C 08/05/16 88.0 0.00 0.05
HCA 160805C00089000 C 08/05/16 89.0 0.00 0.05
HCA 160805C00090000 C 08/05/16 90.0 0.00 0.05
HCA 160805C00091000 C 08/05/16 91.0 0.00 0.05
HCA 160805C00095000 C 08/05/16 95.0 0.00 0.05
HCA 160805C00100000 C 08/05/16 100.0 0.00 0.05
HCA 160805C00105000 C 08/05/16 105.0 0.00 0.05
HCA 160805P00055000 P 08/05/16 55.0 0.00 0.05
HCA 160805P00060000 P 08/05/16 60.0 0.00 0.05
HCA 160805P00065000 P 08/05/16 65.0 0.00 0.10
HCA 160805P00065500 P 08/05/16 65.5 0.00 0.10
HCA 160805P00066000 P 08/05/16 66.0 0.00 0.10
HCA 160805P00066500 P 08/05/16 66.5 0.00 0.15
HCA 160805P00067000 P 08/05/16 67.0 0.00 0.20
HCA 160805P00067500 P 08/05/16 67.5 0.00 0.20
HCA 160805P00068000 P 08/05/16 68.0 0.00 0.20
HCA 160805P00068500 P 08/05/16 68.5 0.00 0.20
HCA 160805P00069000 P 08/05/16 69.0 0.00 0.20
HCA 160805P00069500 P 08/05/16 69.5 0.00 0.20
HCA 160805P00070000 P 08/05/16 70.0 0.00 0.20
HCA 160805P00070500 P 08/05/16 70.5 0.00 0.25
HCA 160805P00071000 P 08/05/16 71.0 0.00 0.25
HCA 160805P00071500 P 08/05/16 71.5 0.00 0.25
HCA 160805P00072000 P 08/05/16 72.0 0.00 0.15
HCA 160805P00072500 P 08/05/16 72.5 0.00 0.30
HCA 160805P00073000 P 08/05/16 73.0 0.00 0.30
HCA 160805P00073500 P 08/05/16 73.5 0.05 0.20
HCA 160805P00074000 P 08/05/16 74.0 0.05 0.25
HCA 160805P00074500 P 08/05/16 74.5 0.15 0.50
HCA 160805P00075000 P 08/05/16 75.0 0.20 0.50
HCA 160805P00075500 P 08/05/16 75.5 0.25 0.55
HCA 160805P00076000 P 08/05/16 76.0 0.40 0.65
HCA 160805P00076500 P 08/05/16 76.5 0.50 0.75
HCA 160805P00077000 P 08/05/16 77.0 0.70 0.95
HCA 160805P00077500 P 08/05/16 77.5 0.95 1.15
HCA 160805P00078000 P 08/05/16 78.0 1.30 1.45
HCA 160805P00078500 P 08/05/16 78.5 1.50 2.05
HCA 160805P00079000 P 08/05/16 79.0 1.45 2.60
HCA 160805P00079500 P 08/05/16 79.5 1.80 3.10
HCA 160805P00080000 P 08/05/16 80.0 2.00 3.80
HCA 160805P00080500 P 08/05/16 80.5 2.65 4.00
HCA 160805P00081000 P 08/05/16 81.0 2.50 4.70
HCA 160805P00081500 P 08/05/16 81.5 3.20 5.40
HCA 160805P00082000 P 08/05/16 82.0 3.50 5.80
HCA 160805P00082500 P 08/05/16 82.5 4.30 6.10
HCA 160805P00083000 P 08/05/16 83.0 4.50 6.70
HCA 160805P00083500 P 08/05/16 83.5 5.10 7.30
HCA 160805P00084000 P 08/05/16 84.0 5.50 8.00
HCA 160805P00084500 P 08/05/16 84.5 5.70 9.20
HCA 160805P00085000 P 08/05/16 85.0 5.90 9.00
HCA 160805P00085500 P 08/05/16 85.5 6.80 10.20
HCA 160805P00086000 P 08/05/16 86.0 7.30 9.70
HCA 160805P00086500 P 08/05/16 86.5 8.00 11.50
HCA 160805P00087000 P 08/05/16 87.0 7.90 10.80
HCA 160805P00088000 P 08/05/16 88.0 9.20 12.50
HCA 160805P00089000 P 08/05/16 89.0 10.20 14.20
HCA 160805P00090000 P 08/05/16 90.0 10.90 13.60
HCA 160805P00091000 P 08/05/16 91.0 12.20 16.20
HCA 160805P00095000 P 08/05/16 95.0 16.30 18.80
HCA 160805P00100000 P 08/05/16 100.0 20.90 24.00
HCA 160805P00105000 P 08/05/16 105.0 26.50 28.70
HCA 160812C00055000 C 08/12/16 55.0 20.50 23.20
HCA 160812C00060000 C 08/12/16 60.0 15.20 18.60
HCA 160812C00065000 C 08/12/16 65.0 10.40 13.70
HCA 160812C00067000 C 08/12/16 67.0 8.50 11.70
HCA 160812C00067500 C 08/12/16 67.5 8.10 11.20
HCA 160812C00068000 C 08/12/16 68.0 7.50 10.70
HCA 160812C00068500 C 08/12/16 68.5 7.80 9.30
HCA 160812C00069000 C 08/12/16 69.0 7.30 9.00
HCA 160812C00069500 C 08/12/16 69.5 6.60 8.80
HCA 160812C00070000 C 08/12/16 70.0 6.10 8.00
HCA 160812C00070500 C 08/12/16 70.5 5.70 8.00
HCA 160812C00071000 C 08/12/16 71.0 5.30 6.70
HCA 160812C00071500 C 08/12/16 71.5 4.60 6.70
HCA 160812C00072000 C 08/12/16 72.0 4.10 6.30
HCA 160812C00072500 C 08/12/16 72.5 3.60 5.90
HCA 160812C00073000 C 08/12/16 73.0 3.20 5.50
HCA 160812C00073500 C 08/12/16 73.5 3.40 4.40
HCA 160812C00074000 C 08/12/16 74.0 3.00 4.10
HCA 160812C00074500 C 08/12/16 74.5 2.60 3.70
HCA 160812C00075000 C 08/12/16 75.0 2.55 2.95
HCA 160812C00075500 C 08/12/16 75.5 2.15 2.45
HCA 160812C00076000 C 08/12/16 76.0 1.80 2.05
HCA 160812C00076500 C 08/12/16 76.5 1.50 1.75
HCA 160812C00077000 C 08/12/16 77.0 1.20 1.40
HCA 160812C00077500 C 08/12/16 77.5 0.95 1.20
HCA 160812C00078000 C 08/12/16 78.0 0.75 0.90
HCA 160812C00078500 C 08/12/16 78.5 0.50 0.75
HCA 160812C00079000 C 08/12/16 79.0 0.40 0.55
HCA 160812C00079500 C 08/12/16 79.5 0.25 0.50
HCA 160812C00080000 C 08/12/16 80.0 0.15 0.50
HCA 160812C00080500 C 08/12/16 80.5 0.00 0.35
HCA 160812C00081000 C 08/12/16 81.0 0.00 0.30
HCA 160812C00081500 C 08/12/16 81.5 0.00 0.30
HCA 160812C00082000 C 08/12/16 82.0 0.00 0.25
HCA 160812C00082500 C 08/12/16 82.5 0.00 0.25
HCA 160812C00083000 C 08/12/16 83.0 0.00 0.20
HCA 160812C00083500 C 08/12/16 83.5 0.00 0.15
HCA 160812C00084000 C 08/12/16 84.0 0.00 0.15
HCA 160812C00084500 C 08/12/16 84.5 0.00 0.10
HCA 160812C00085000 C 08/12/16 85.0 0.00 0.10
HCA 160812C00086000 C 08/12/16 86.0 0.00 0.05
HCA 160812C00087000 C 08/12/16 87.0 0.00 0.05
HCA 160812C00088000 C 08/12/16 88.0 0.00 0.05
HCA 160812C00089000 C 08/12/16 89.0 0.00 0.05
HCA 160812C00090000 C 08/12/16 90.0 0.00 0.05
HCA 160812C00091000 C 08/12/16 91.0 0.00 0.05
HCA 160812C00095000 C 08/12/16 95.0 0.00 0.05
HCA 160812C00100000 C 08/12/16 100.0 0.00 0.05
HCA 160812C00105000 C 08/12/16 105.0 0.00 0.05
HCA 160812P00055000 P 08/12/16 55.0 0.00 0.05
HCA 160812P00060000 P 08/12/16 60.0 0.00 0.10
HCA 160812P00065000 P 08/12/16 65.0 0.00 0.20
HCA 160812P00067000 P 08/12/16 67.0 0.00 0.25
HCA 160812P00067500 P 08/12/16 67.5 0.00 0.25
HCA 160812P00068000 P 08/12/16 68.0 0.00 0.15
HCA 160812P00068500 P 08/12/16 68.5 0.00 0.25
HCA 160812P00069000 P 08/12/16 69.0 0.00 0.30
HCA 160812P00069500 P 08/12/16 69.5 0.00 0.30
HCA 160812P00070000 P 08/12/16 70.0 0.00 0.30
HCA 160812P00070500 P 08/12/16 70.5 0.00 0.35
HCA 160812P00071000 P 08/12/16 71.0 0.00 0.35
HCA 160812P00071500 P 08/12/16 71.5 0.00 0.40
HCA 160812P00072000 P 08/12/16 72.0 0.05 0.40
HCA 160812P00072500 P 08/12/16 72.5 0.10 0.45
HCA 160812P00073000 P 08/12/16 73.0 0.10 0.50
HCA 160812P00073500 P 08/12/16 73.5 0.20 0.50
HCA 160812P00074000 P 08/12/16 74.0 0.30 0.50
HCA 160812P00074500 P 08/12/16 74.5 0.35 0.60
HCA 160812P00075000 P 08/12/16 75.0 0.45 0.65
HCA 160812P00075500 P 08/12/16 75.5 0.55 0.80
HCA 160812P00076000 P 08/12/16 76.0 0.65 0.90
HCA 160812P00076500 P 08/12/16 76.5 0.85 1.10
HCA 160812P00077000 P 08/12/16 77.0 1.05 1.30
HCA 160812P00077500 P 08/12/16 77.5 1.30 1.50
HCA 160812P00078000 P 08/12/16 78.0 1.55 1.80
HCA 160812P00078500 P 08/12/16 78.5 1.85 2.10
HCA 160812P00079000 P 08/12/16 79.0 2.10 2.85
HCA 160812P00079500 P 08/12/16 79.5 1.95 3.20
HCA 160812P00080000 P 08/12/16 80.0 2.30 3.70
HCA 160812P00080500 P 08/12/16 80.5 2.75 4.20
HCA 160812P00081000 P 08/12/16 81.0 3.00 5.40
HCA 160812P00081500 P 08/12/16 81.5 3.50 5.10
HCA 160812P00082000 P 08/12/16 82.0 4.10 5.70
HCA 160812P00082500 P 08/12/16 82.5 4.20 6.70
HCA 160812P00083000 P 08/12/16 83.0 4.50 7.30
HCA 160812P00083500 P 08/12/16 83.5 5.20 7.60
HCA 160812P00084000 P 08/12/16 84.0 5.70 7.80
HCA 160812P00084500 P 08/12/16 84.5 6.10 8.70
HCA 160812P00085000 P 08/12/16 85.0 6.60 9.00
HCA 160812P00086000 P 08/12/16 86.0 7.50 10.20
HCA 160812P00087000 P 08/12/16 87.0 7.90 11.00
HCA 160812P00088000 P 08/12/16 88.0 9.60 11.70
HCA 160812P00089000 P 08/12/16 89.0 10.60 12.70
HCA 160812P00090000 P 08/12/16 90.0 11.60 13.70
HCA 160812P00091000 P 08/12/16 91.0 12.00 14.70
HCA 160812P00095000 P 08/12/16 95.0 15.90 18.70
HCA 160812P00100000 P 08/12/16 100.0 20.90 25.00
HCA 160812P00105000 P 08/12/16 105.0 26.70 28.70
HCA 160819C00040000 C 08/19/16 40.0 35.60 38.40
HCA 160819C00042500 C 08/19/16 42.5 32.30 36.60
HCA 160819C00045000 C 08/19/16 45.0 29.80 33.70
HCA 160819C00050000 C 08/19/16 50.0 24.80 28.90
HCA 160819C00055000 C 08/19/16 55.0 20.50 23.20
HCA 160819C00060000 C 08/19/16 60.0 15.50 18.50
HCA 160819C00065000 C 08/19/16 65.0 10.50 13.40
HCA 160819C00065500 C 08/19/16 65.5 10.50 12.60
HCA 160819C00066000 C 08/19/16 66.0 9.60 12.20
HCA 160819C00066500 C 08/19/16 66.5 9.10 11.70
HCA 160819C00067000 C 08/19/16 67.0 9.20 11.00
HCA 160819C00067500 C 08/19/16 67.5 8.70 10.50
HCA 160819C00068000 C 08/19/16 68.0 8.10 10.20
HCA 160819C00068500 C 08/19/16 68.5 7.60 9.90
HCA 160819C00069000 C 08/19/16 69.0 7.10 9.10
HCA 160819C00069500 C 08/19/16 69.5 6.60 8.50
HCA 160819C00070000 C 08/19/16 70.0 6.10 8.50
HCA 160819C00070500 C 08/19/16 70.5 5.60 7.50
HCA 160819C00071000 C 08/19/16 71.0 5.10 7.50
HCA 160819C00071500 C 08/19/16 71.5 4.60 6.40
HCA 160819C00072000 C 08/19/16 72.0 4.10 5.90
HCA 160819C00072500 C 08/19/16 72.5 3.70 5.30
HCA 160819C00073000 C 08/19/16 73.0 3.20 5.10
HCA 160819C00073500 C 08/19/16 73.5 3.70 4.50
HCA 160819C00074000 C 08/19/16 74.0 3.20 4.00
HCA 160819C00074500 C 08/19/16 74.5 3.20 3.50
HCA 160819C00075000 C 08/19/16 75.0 2.80 3.10
HCA 160819C00075500 C 08/19/16 75.5 2.50 2.65
HCA 160819C00076000 C 08/19/16 76.0 2.10 2.30
HCA 160819C00076500 C 08/19/16 76.5 1.75 2.00
HCA 160819C00077000 C 08/19/16 77.0 1.50 1.75
HCA 160819C00077500 C 08/19/16 77.5 1.25 1.40
HCA 160819C00078000 C 08/19/16 78.0 1.00 1.20
HCA 160819C00078500 C 08/19/16 78.5 0.80 1.00
HCA 160819C00079000 C 08/19/16 79.0 0.60 0.80
HCA 160819C00079500 C 08/19/16 79.5 0.45 0.65
HCA 160819C00080000 C 08/19/16 80.0 0.35 0.60
HCA 160819C00080500 C 08/19/16 80.5 0.25 0.35
HCA 160819C00081000 C 08/19/16 81.0 0.05 0.40
HCA 160819C00081500 C 08/19/16 81.5 0.05 0.35
HCA 160819C00082000 C 08/19/16 82.0 0.00 0.30
HCA 160819C00082500 C 08/19/16 82.5 0.00 0.30
HCA 160819C00083000 C 08/19/16 83.0 0.00 0.25
HCA 160819C00083500 C 08/19/16 83.5 0.00 0.25
HCA 160819C00084000 C 08/19/16 84.0 0.00 0.25
HCA 160819C00084500 C 08/19/16 84.5 0.00 0.20
HCA 160819C00085000 C 08/19/16 85.0 0.00 0.15
HCA 160819C00085500 C 08/19/16 85.5 0.00 0.10
HCA 160819C00086000 C 08/19/16 86.0 0.00 0.10
HCA 160819C00086500 C 08/19/16 86.5 0.00 0.10
HCA 160819C00087000 C 08/19/16 87.0 0.00 0.05
HCA 160819C00087500 C 08/19/16 87.5 0.00 0.05
HCA 160819C00088000 C 08/19/16 88.0 0.00 0.05
HCA 160819C00089000 C 08/19/16 89.0 0.00 0.05
HCA 160819C00090000 C 08/19/16 90.0 0.00 0.05
HCA 160819C00091000 C 08/19/16 91.0 0.00 0.05
HCA 160819C00092000 C 08/19/16 92.0 0.00 0.05
HCA 160819C00095000 C 08/19/16 95.0 0.00 0.05
HCA 160819C00100000 C 08/19/16 100.0 0.00 0.05
HCA 160819C00105000 C 08/19/16 105.0 0.00 0.05
HCA 160819C00110000 C 08/19/16 110.0 0.00 0.05
HCA 160819C00115000 C 08/19/16 115.0 0.00 0.05
HCA 160819P00040000 P 08/19/16 40.0 0.00 0.05
HCA 160819P00042500 P 08/19/16 42.5 0.00 0.05
HCA 160819P00045000 P 08/19/16 45.0 0.00 0.05
HCA 160819P00050000 P 08/19/16 50.0 0.00 0.05
HCA 160819P00055000 P 08/19/16 55.0 0.00 0.05
HCA 160819P00060000 P 08/19/16 60.0 0.00 0.20
HCA 160819P00065000 P 08/19/16 65.0 0.00 0.25
HCA 160819P00065500 P 08/19/16 65.5 0.00 0.25
HCA 160819P00066000 P 08/19/16 66.0 0.00 0.25
HCA 160819P00066500 P 08/19/16 66.5 0.00 0.30
HCA 160819P00067000 P 08/19/16 67.0 0.00 0.30
HCA 160819P00067500 P 08/19/16 67.5 0.00 0.30
HCA 160819P00068000 P 08/19/16 68.0 0.00 0.35
HCA 160819P00068500 P 08/19/16 68.5 0.00 0.35
HCA 160819P00069000 P 08/19/16 69.0 0.05 0.35
HCA 160819P00069500 P 08/19/16 69.5 0.05 0.40
HCA 160819P00070000 P 08/19/16 70.0 0.05 0.45
HCA 160819P00070500 P 08/19/16 70.5 0.10 0.45
HCA 160819P00071000 P 08/19/16 71.0 0.10 0.40
HCA 160819P00071500 P 08/19/16 71.5 0.15 0.45
HCA 160819P00072000 P 08/19/16 72.0 0.15 0.50
HCA 160819P00072500 P 08/19/16 72.5 0.30 0.60
HCA 160819P00073000 P 08/19/16 73.0 0.35 0.65
HCA 160819P00073500 P 08/19/16 73.5 0.40 0.60
HCA 160819P00074000 P 08/19/16 74.0 0.50 0.70
HCA 160819P00074500 P 08/19/16 74.5 0.55 0.80
HCA 160819P00075000 P 08/19/16 75.0 0.70 0.90
HCA 160819P00075500 P 08/19/16 75.5 0.80 1.00
HCA 160819P00076000 P 08/19/16 76.0 1.00 1.20
HCA 160819P00076500 P 08/19/16 76.5 1.15 1.35
HCA 160819P00077000 P 08/19/16 77.0 1.40 1.55
HCA 160819P00077500 P 08/19/16 77.5 1.65 1.75
HCA 160819P00078000 P 08/19/16 78.0 1.85 2.00
HCA 160819P00078500 P 08/19/16 78.5 2.10 2.30
HCA 160819P00079000 P 08/19/16 79.0 2.40 2.95
HCA 160819P00079500 P 08/19/16 79.5 2.60 3.30
HCA 160819P00080000 P 08/19/16 80.0 3.00 3.60
HCA 160819P00080500 P 08/19/16 80.5 2.90 4.40
HCA 160819P00081000 P 08/19/16 81.0 3.40 4.40
HCA 160819P00081500 P 08/19/16 81.5 3.30 5.60
HCA 160819P00082000 P 08/19/16 82.0 4.00 5.70
HCA 160819P00082500 P 08/19/16 82.5 4.50 6.20
HCA 160819P00083000 P 08/19/16 83.0 4.80 6.60
HCA 160819P00083500 P 08/19/16 83.5 5.50 7.10
HCA 160819P00084000 P 08/19/16 84.0 5.90 7.60
HCA 160819P00084500 P 08/19/16 84.5 6.40 8.10
HCA 160819P00085000 P 08/19/16 85.0 6.60 8.60
HCA 160819P00085500 P 08/19/16 85.5 7.10 9.10
HCA 160819P00086000 P 08/19/16 86.0 7.50 9.70
HCA 160819P00086500 P 08/19/16 86.5 8.10 10.40
HCA 160819P00087000 P 08/19/16 87.0 8.10 10.80
HCA 160819P00087500 P 08/19/16 87.5 8.40 12.10
HCA 160819P00088000 P 08/19/16 88.0 8.90 12.60
HCA 160819P00089000 P 08/19/16 89.0 10.40 13.70
HCA 160819P00090000 P 08/19/16 90.0 11.00 14.50
HCA 160819P00091000 P 08/19/16 91.0 12.00 15.50
HCA 160819P00092000 P 08/19/16 92.0 13.10 16.70
HCA 160819P00095000 P 08/19/16 95.0 15.90 18.70
HCA 160819P00100000 P 08/19/16 100.0 20.90 23.70
HCA 160819P00105000 P 08/19/16 105.0 25.90 28.60
HCA 160819P00110000 P 08/19/16 110.0 31.60 34.70
HCA 160819P00115000 P 08/19/16 115.0 36.70 38.60
HCA 160826C00055000 C 08/26/16 55.0 20.70 23.10
HCA 160826C00060000 C 08/26/16 60.0 15.30 18.50
HCA 160826C00065000 C 08/26/16 65.0 10.60 13.60
HCA 160826C00067000 C 08/26/16 67.0 9.00 11.20
HCA 160826C00067500 C 08/26/16 67.5 8.50 10.80
HCA 160826C00068000 C 08/26/16 68.0 8.00 10.30
HCA 160826C00068500 C 08/26/16 68.5 7.40 9.90
HCA 160826C00069000 C 08/26/16 69.0 7.00 9.50
HCA 160826C00069500 C 08/26/16 69.5 6.30 8.90
HCA 160826C00070000 C 08/26/16 70.0 6.00 8.50
HCA 160826C00070500 C 08/26/16 70.5 5.40 8.10
HCA 160826C00071000 C 08/26/16 71.0 4.80 7.80
HCA 160826C00071500 C 08/26/16 71.5 4.50 7.20
HCA 160826C00072000 C 08/26/16 72.0 4.10 7.00
HCA 160826C00072500 C 08/26/16 72.5 3.50 6.40
HCA 160826C00073000 C 08/26/16 73.0 3.90 5.40
HCA 160826C00073500 C 08/26/16 73.5 3.70 4.50
HCA 160826C00074000 C 08/26/16 74.0 3.70 4.10
HCA 160826C00074500 C 08/26/16 74.5 3.40 3.70
HCA 160826C00075000 C 08/26/16 75.0 3.00 3.30
HCA 160826C00075500 C 08/26/16 75.5 2.65 2.95
HCA 160826C00076000 C 08/26/16 76.0 2.30 2.60
HCA 160826C00076500 C 08/26/16 76.5 2.00 2.25
HCA 160826C00077000 C 08/26/16 77.0 1.70 1.95
HCA 160826C00077500 C 08/26/16 77.5 1.45 1.70
HCA 160826C00078000 C 08/26/16 78.0 1.20 1.45
HCA 160826C00078500 C 08/26/16 78.5 1.00 1.25
HCA 160826C00079000 C 08/26/16 79.0 0.80 1.05
HCA 160826C00079500 C 08/26/16 79.5 0.65 0.95
HCA 160826C00080000 C 08/26/16 80.0 0.50 0.70
HCA 160826C00080500 C 08/26/16 80.5 0.40 0.75
HCA 160826C00081000 C 08/26/16 81.0 0.25 0.55
HCA 160826C00081500 C 08/26/16 81.5 0.20 0.50
HCA 160826C00082000 C 08/26/16 82.0 0.00 0.40
HCA 160826C00082500 C 08/26/16 82.5 0.00 0.35
HCA 160826C00083000 C 08/26/16 83.0 0.00 0.35
HCA 160826C00083500 C 08/26/16 83.5 0.00 0.30
HCA 160826C00084000 C 08/26/16 84.0 0.00 0.30
HCA 160826C00084500 C 08/26/16 84.5 0.00 0.25
HCA 160826C00085000 C 08/26/16 85.0 0.00 0.25
HCA 160826C00086000 C 08/26/16 86.0 0.00 0.20
HCA 160826C00087000 C 08/26/16 87.0 0.00 0.10
HCA 160826C00088000 C 08/26/16 88.0 0.00 0.10
HCA 160826C00089000 C 08/26/16 89.0 0.00 0.05
HCA 160826C00090000 C 08/26/16 90.0 0.00 0.05
HCA 160826C00091000 C 08/26/16 91.0 0.00 0.05
HCA 160826C00095000 C 08/26/16 95.0 0.00 0.05
HCA 160826C00100000 C 08/26/16 100.0 0.00 0.05
HCA 160826C00105000 C 08/26/16 105.0 0.00 0.05
HCA 160826P00055000 P 08/26/16 55.0 0.00 0.10
HCA 160826P00060000 P 08/26/16 60.0 0.00 0.25
HCA 160826P00065000 P 08/26/16 65.0 0.00 0.30
HCA 160826P00067000 P 08/26/16 67.0 0.00 0.35
HCA 160826P00067500 P 08/26/16 67.5 0.00 0.40
HCA 160826P00068000 P 08/26/16 68.0 0.00 0.40
HCA 160826P00068500 P 08/26/16 68.5 0.00 0.45
HCA 160826P00069000 P 08/26/16 69.0 0.05 0.45
HCA 160826P00069500 P 08/26/16 69.5 0.05 0.45
HCA 160826P00070000 P 08/26/16 70.0 0.15 0.50
HCA 160826P00070500 P 08/26/16 70.5 0.15 0.50
HCA 160826P00071000 P 08/26/16 71.0 0.20 0.55
HCA 160826P00071500 P 08/26/16 71.5 0.25 0.65
HCA 160826P00072000 P 08/26/16 72.0 0.30 0.70
HCA 160826P00072500 P 08/26/16 72.5 0.40 0.80
HCA 160826P00073000 P 08/26/16 73.0 0.45 0.75
HCA 160826P00073500 P 08/26/16 73.5 0.60 0.80
HCA 160826P00074000 P 08/26/16 74.0 0.65 0.90
HCA 160826P00074500 P 08/26/16 74.5 0.80 1.05
HCA 160826P00075000 P 08/26/16 75.0 0.85 1.20
HCA 160826P00075500 P 08/26/16 75.5 1.00 1.30
HCA 160826P00076000 P 08/26/16 76.0 1.15 1.45
HCA 160826P00076500 P 08/26/16 76.5 1.30 1.60
HCA 160826P00077000 P 08/26/16 77.0 1.55 1.80
HCA 160826P00077500 P 08/26/16 77.5 1.80 2.00
HCA 160826P00078000 P 08/26/16 78.0 2.05 2.30
HCA 160826P00078500 P 08/26/16 78.5 2.30 2.60
HCA 160826P00079000 P 08/26/16 79.0 2.65 2.95
HCA 160826P00079500 P 08/26/16 79.5 3.00 3.40
HCA 160826P00080000 P 08/26/16 80.0 3.20 4.20
HCA 160826P00080500 P 08/26/16 80.5 3.10 4.70
HCA 160826P00081000 P 08/26/16 81.0 3.80 4.90
HCA 160826P00081500 P 08/26/16 81.5 3.40 6.30
HCA 160826P00082000 P 08/26/16 82.0 3.70 5.70
HCA 160826P00082500 P 08/26/16 82.5 4.60 6.20
HCA 160826P00083000 P 08/26/16 83.0 5.00 7.50
HCA 160826P00083500 P 08/26/16 83.5 5.40 7.20
HCA 160826P00084000 P 08/26/16 84.0 5.50 7.80
HCA 160826P00084500 P 08/26/16 84.5 5.80 8.50
HCA 160826P00085000 P 08/26/16 85.0 6.60 8.80
HCA 160826P00086000 P 08/26/16 86.0 7.60 10.50
HCA 160826P00087000 P 08/26/16 87.0 8.70 11.10
HCA 160826P00088000 P 08/26/16 88.0 9.50 12.60
HCA 160826P00089000 P 08/26/16 89.0 10.40 14.20
HCA 160826P00090000 P 08/26/16 90.0 10.90 14.50
HCA 160826P00091000 P 08/26/16 91.0 12.00 16.10
HCA 160826P00095000 P 08/26/16 95.0 15.90 19.80
HCA 160826P00100000 P 08/26/16 100.0 20.90 24.80
HCA 160826P00105000 P 08/26/16 105.0 26.50 29.40
HCA 160902C00055000 C 09/02/16 55.0 20.70 23.20
HCA 160902C00060000 C 09/02/16 60.0 15.50 19.10
HCA 160902C00065000 C 09/02/16 65.0 11.10 13.20
HCA 160902C00070000 C 09/02/16 70.0 5.90 8.70
HCA 160902C00071000 C 09/02/16 71.0 4.90 7.50
HCA 160902C00072000 C 09/02/16 72.0 4.20 6.50
HCA 160902C00072500 C 09/02/16 72.5 3.80 5.90
HCA 160902C00073000 C 09/02/16 73.0 3.90 5.40
HCA 160902C00073500 C 09/02/16 73.5 4.00 4.70
HCA 160902C00074000 C 09/02/16 74.0 3.90 4.40
HCA 160902C00074500 C 09/02/16 74.5 3.50 3.90
HCA 160902C00075000 C 09/02/16 75.0 3.20 3.50
HCA 160902C00075500 C 09/02/16 75.5 2.85 3.20
HCA 160902C00076000 C 09/02/16 76.0 2.50 2.85
HCA 160902C00076500 C 09/02/16 76.5 2.20 2.50
HCA 160902C00077000 C 09/02/16 77.0 1.90 2.20
HCA 160902C00077500 C 09/02/16 77.5 1.65 1.95
HCA 160902C00078000 C 09/02/16 78.0 1.35 1.65
HCA 160902C00078500 C 09/02/16 78.5 1.10 1.45
HCA 160902C00079000 C 09/02/16 79.0 0.90 1.35
HCA 160902C00079500 C 09/02/16 79.5 0.75 1.10
HCA 160902C00080000 C 09/02/16 80.0 0.60 1.05
HCA 160902C00080500 C 09/02/16 80.5 0.50 0.90
HCA 160902C00081000 C 09/02/16 81.0 0.40 0.75
HCA 160902C00081500 C 09/02/16 81.5 0.30 0.65
HCA 160902C00082000 C 09/02/16 82.0 0.10 0.55
HCA 160902C00082500 C 09/02/16 82.5 0.05 0.45
HCA 160902C00083000 C 09/02/16 83.0 0.00 0.40
HCA 160902C00083500 C 09/02/16 83.5 0.00 0.40
HCA 160902C00084000 C 09/02/16 84.0 0.00 0.35
HCA 160902C00084500 C 09/02/16 84.5 0.00 0.30
HCA 160902C00085000 C 09/02/16 85.0 0.00 0.30
HCA 160902C00085500 C 09/02/16 85.5 0.00 0.30
HCA 160902C00086000 C 09/02/16 86.0 0.00 0.25
HCA 160902C00086500 C 09/02/16 86.5 0.00 0.20
HCA 160902C00087000 C 09/02/16 87.0 0.00 0.15
HCA 160902C00087500 C 09/02/16 87.5 0.00 0.15
HCA 160902C00088000 C 09/02/16 88.0 0.00 0.10
HCA 160902C00089000 C 09/02/16 89.0 0.00 0.10
HCA 160902C00090000 C 09/02/16 90.0 0.00 0.05
HCA 160902C00091000 C 09/02/16 91.0 0.00 0.05
HCA 160902C00095000 C 09/02/16 95.0 0.00 0.05
HCA 160902C00100000 C 09/02/16 100.0 0.00 0.05
HCA 160902C00105000 C 09/02/16 105.0 0.00 0.05
HCA 160902P00055000 P 09/02/16 55.0 0.00 0.10
HCA 160902P00060000 P 09/02/16 60.0 0.00 0.35
HCA 160902P00065000 P 09/02/16 65.0 0.00 0.50
HCA 160902P00070000 P 09/02/16 70.0 0.25 0.60
HCA 160902P00071000 P 09/02/16 71.0 0.30 0.70
HCA 160902P00072000 P 09/02/16 72.0 0.45 0.90
HCA 160902P00072500 P 09/02/16 72.5 0.55 1.00
HCA 160902P00073000 P 09/02/16 73.0 0.60 1.10
HCA 160902P00073500 P 09/02/16 73.5 0.70 1.10
HCA 160902P00074000 P 09/02/16 74.0 0.80 1.15
HCA 160902P00074500 P 09/02/16 74.5 0.90 1.35
HCA 160902P00075000 P 09/02/16 75.0 1.05 1.40
HCA 160902P00075500 P 09/02/16 75.5 1.20 1.50
HCA 160902P00076000 P 09/02/16 76.0 1.35 1.65
HCA 160902P00076500 P 09/02/16 76.5 1.55 1.85
HCA 160902P00077000 P 09/02/16 77.0 1.75 2.05
HCA 160902P00077500 P 09/02/16 77.5 2.00 2.25
HCA 160902P00078000 P 09/02/16 78.0 2.25 2.50
HCA 160902P00078500 P 09/02/16 78.5 2.50 2.80
HCA 160902P00079000 P 09/02/16 79.0 2.75 3.20
HCA 160902P00079500 P 09/02/16 79.5 3.00 3.70
HCA 160902P00080000 P 09/02/16 80.0 3.30 4.20
HCA 160902P00080500 P 09/02/16 80.5 3.10 5.00
HCA 160902P00081000 P 09/02/16 81.0 3.70 4.90
HCA 160902P00081500 P 09/02/16 81.5 3.80 5.40
HCA 160902P00082000 P 09/02/16 82.0 3.60 6.60
HCA 160902P00082500 P 09/02/16 82.5 4.50 6.90
HCA 160902P00083000 P 09/02/16 83.0 5.20 7.30
HCA 160902P00083500 P 09/02/16 83.5 5.60 7.60
HCA 160902P00084000 P 09/02/16 84.0 5.90 7.90
HCA 160902P00084500 P 09/02/16 84.5 5.70 9.20
HCA 160902P00085000 P 09/02/16 85.0 6.40 9.60
HCA 160902P00085500 P 09/02/16 85.5 7.40 10.10
HCA 160902P00086000 P 09/02/16 86.0 7.40 10.70
HCA 160902P00086500 P 09/02/16 86.5 8.00 11.10
HCA 160902P00087000 P 09/02/16 87.0 8.40 11.60
HCA 160902P00087500 P 09/02/16 87.5 8.90 12.00
HCA 160902P00088000 P 09/02/16 88.0 9.70 12.50
HCA 160902P00089000 P 09/02/16 89.0 10.60 13.70
HCA 160902P00090000 P 09/02/16 90.0 11.40 14.70
HCA 160902P00091000 P 09/02/16 91.0 12.00 15.90
HCA 160902P00095000 P 09/02/16 95.0 16.00 19.80
HCA 160902P00100000 P 09/02/16 100.0 20.90 24.50
HCA 160902P00105000 P 09/02/16 105.0 26.50 29.50
HCA 160909C00055000 C 09/09/16 55.0 20.70 23.40
HCA 160909C00060000 C 09/09/16 60.0 15.30 18.70
HCA 160909C00065000 C 09/09/16 65.0 10.80 13.50
HCA 160909C00070000 C 09/09/16 70.0 6.30 9.00
HCA 160909C00071000 C 09/09/16 71.0 5.00 8.20
HCA 160909C00071500 C 09/09/16 71.5 4.60 7.70
HCA 160909C00072000 C 09/09/16 72.0 4.90 6.40
HCA 160909C00072500 C 09/09/16 72.5 3.60 6.70
HCA 160909C00073000 C 09/09/16 73.0 4.20 5.40
HCA 160909C00073500 C 09/09/16 73.5 4.10 5.30
HCA 160909C00074000 C 09/09/16 74.0 4.10 4.70
HCA 160909C00074500 C 09/09/16 74.5 3.60 4.20
HCA 160909C00075000 C 09/09/16 75.0 3.30 4.10
HCA 160909C00075500 C 09/09/16 75.5 3.00 3.70
HCA 160909C00076000 C 09/09/16 76.0 2.75 3.40
HCA 160909C00076500 C 09/09/16 76.5 2.40 3.10
HCA 160909C00077000 C 09/09/16 77.0 2.10 2.40
HCA 160909C00077500 C 09/09/16 77.5 1.85 2.25
HCA 160909C00078000 C 09/09/16 78.0 1.55 2.05
HCA 160909C00078500 C 09/09/16 78.5 1.25 1.80
HCA 160909C00079000 C 09/09/16 79.0 1.05 1.60
HCA 160909C00079500 C 09/09/16 79.5 0.90 1.40
HCA 160909C00080000 C 09/09/16 80.0 0.75 1.20
HCA 160909C00080500 C 09/09/16 80.5 0.60 1.05
HCA 160909C00081000 C 09/09/16 81.0 0.50 0.90
HCA 160909C00081500 C 09/09/16 81.5 0.40 0.75
HCA 160909C00082000 C 09/09/16 82.0 0.20 0.65
HCA 160909C00082500 C 09/09/16 82.5 0.10 0.55
HCA 160909C00083000 C 09/09/16 83.0 0.05 0.50
HCA 160909C00083500 C 09/09/16 83.5 0.00 0.45
HCA 160909C00084000 C 09/09/16 84.0 0.00 0.40
HCA 160909C00084500 C 09/09/16 84.5 0.00 0.35
HCA 160909C00085000 C 09/09/16 85.0 0.00 0.35
HCA 160909C00085500 C 09/09/16 85.5 0.00 0.30
HCA 160909C00086000 C 09/09/16 86.0 0.00 0.30
HCA 160909C00087000 C 09/09/16 87.0 0.00 0.25
HCA 160909C00088000 C 09/09/16 88.0 0.00 0.15
HCA 160909C00089000 C 09/09/16 89.0 0.00 0.10
HCA 160909C00090000 C 09/09/16 90.0 0.00 0.10
HCA 160909C00091000 C 09/09/16 91.0 0.00 0.05
HCA 160909C00095000 C 09/09/16 95.0 0.00 0.05
HCA 160909C00100000 C 09/09/16 100.0 0.00 0.05
HCA 160909C00105000 C 09/09/16 105.0 0.00 0.05
HCA 160909P00055000 P 09/09/16 55.0 0.00 0.20
HCA 160909P00060000 P 09/09/16 60.0 0.00 0.45
HCA 160909P00065000 P 09/09/16 65.0 0.00 0.40
HCA 160909P00070000 P 09/09/16 70.0 0.25 0.75
HCA 160909P00071000 P 09/09/16 71.0 0.40 0.85
HCA 160909P00071500 P 09/09/16 71.5 0.50 0.95
HCA 160909P00072000 P 09/09/16 72.0 0.55 1.00
HCA 160909P00072500 P 09/09/16 72.5 0.65 1.10
HCA 160909P00073000 P 09/09/16 73.0 0.70 1.25
HCA 160909P00073500 P 09/09/16 73.5 0.80 1.25
HCA 160909P00074000 P 09/09/16 74.0 0.95 1.35
HCA 160909P00074500 P 09/09/16 74.5 1.05 1.50
HCA 160909P00075000 P 09/09/16 75.0 1.20 1.50
HCA 160909P00075500 P 09/09/16 75.5 1.35 1.65
HCA 160909P00076000 P 09/09/16 76.0 1.55 1.80
HCA 160909P00076500 P 09/09/16 76.5 1.70 1.95
HCA 160909P00077000 P 09/09/16 77.0 1.95 2.15
HCA 160909P00077500 P 09/09/16 77.5 2.20 2.40
HCA 160909P00078000 P 09/09/16 78.0 2.45 2.65
HCA 160909P00078500 P 09/09/16 78.5 2.70 3.20
HCA 160909P00079000 P 09/09/16 79.0 2.95 3.50
HCA 160909P00079500 P 09/09/16 79.5 3.20 4.00
HCA 160909P00080000 P 09/09/16 80.0 3.50 4.50
HCA 160909P00080500 P 09/09/16 80.5 3.40 5.00
HCA 160909P00081000 P 09/09/16 81.0 3.50 5.00
HCA 160909P00081500 P 09/09/16 81.5 3.80 5.40
HCA 160909P00082000 P 09/09/16 82.0 4.50 5.90
HCA 160909P00082500 P 09/09/16 82.5 4.80 6.40
HCA 160909P00083000 P 09/09/16 83.0 5.10 7.50
HCA 160909P00083500 P 09/09/16 83.5 5.50 7.80
HCA 160909P00084000 P 09/09/16 84.0 5.90 8.10
HCA 160909P00084500 P 09/09/16 84.5 6.40 8.40
HCA 160909P00085000 P 09/09/16 85.0 6.80 9.70
HCA 160909P00085500 P 09/09/16 85.5 7.10 10.10
HCA 160909P00086000 P 09/09/16 86.0 7.40 10.60
HCA 160909P00087000 P 09/09/16 87.0 8.70 11.60
HCA 160909P00088000 P 09/09/16 88.0 9.70 12.60
HCA 160909P00089000 P 09/09/16 89.0 10.60 13.60
HCA 160909P00090000 P 09/09/16 90.0 11.00 14.60
HCA 160909P00091000 P 09/09/16 91.0 12.00 15.60
HCA 160909P00095000 P 09/09/16 95.0 15.70 19.70
HCA 160909P00100000 P 09/09/16 100.0 21.00 24.70
HCA 160909P00105000 P 09/09/16 105.0 26.30 29.50
HCA 160916C00032500 C 09/16/16 32.5 43.40 45.70
HCA 160916C00035000 C 09/16/16 35.0 40.40 43.60
HCA 160916C00037500 C 09/16/16 37.5 37.50 40.80
HCA 160916C00040000 C 09/16/16 40.0 34.80 38.50
HCA 160916C00042500 C 09/16/16 42.5 32.30 35.80
HCA 160916C00045000 C 09/16/16 45.0 29.80 33.50
HCA 160916C00047500 C 09/16/16 47.5 27.30 30.90
HCA 160916C00050000 C 09/16/16 50.0 24.90 28.40
HCA 160916C00052500 C 09/16/16 52.5 22.70 27.00
HCA 160916C00055000 C 09/16/16 55.0 20.30 23.30
HCA 160916C00057500 C 09/16/16 57.5 18.00 20.60
HCA 160916C00060000 C 09/16/16 60.0 15.60 18.40
HCA 160916C00062500 C 09/16/16 62.5 12.70 15.70
HCA 160916C00065000 C 09/16/16 65.0 11.00 13.50
HCA 160916C00067500 C 09/16/16 67.5 8.40 11.00
HCA 160916C00070000 C 09/16/16 70.0 7.60 8.00
HCA 160916C00072500 C 09/16/16 72.5 5.40 5.80
HCA 160916C00075000 C 09/16/16 75.0 3.60 3.90
HCA 160916C00077500 C 09/16/16 77.5 2.10 2.30
HCA 160916C00080000 C 09/16/16 80.0 1.00 1.20
HCA 160916C00082500 C 09/16/16 82.5 0.35 0.50
HCA 160916C00085000 C 09/16/16 85.0 0.05 0.40
HCA 160916C00087500 C 09/16/16 87.5 0.05 0.30
HCA 160916C00090000 C 09/16/16 90.0 0.00 0.15
HCA 160916C00095000 C 09/16/16 95.0 0.00 0.05
HCA 160916C00100000 C 09/16/16 100.0 0.00 0.05
HCA 160916P00032500 P 09/16/16 32.5 0.00 0.05
HCA 160916P00035000 P 09/16/16 35.0 0.00 0.05
HCA 160916P00037500 P 09/16/16 37.5 0.00 0.05
HCA 160916P00040000 P 09/16/16 40.0 0.00 0.05
HCA 160916P00042500 P 09/16/16 42.5 0.00 0.05
HCA 160916P00045000 P 09/16/16 45.0 0.00 0.05
HCA 160916P00047500 P 09/16/16 47.5 0.00 0.05
HCA 160916P00050000 P 09/16/16 50.0 0.00 0.10
HCA 160916P00052500 P 09/16/16 52.5 0.00 0.20
HCA 160916P00055000 P 09/16/16 55.0 0.00 0.25
HCA 160916P00057500 P 09/16/16 57.5 0.00 0.30
HCA 160916P00060000 P 09/16/16 60.0 0.00 0.30
HCA 160916P00062500 P 09/16/16 62.5 0.00 0.35
HCA 160916P00065000 P 09/16/16 65.0 0.05 0.45
HCA 160916P00067500 P 09/16/16 67.5 0.30 0.40
HCA 160916P00070000 P 09/16/16 70.0 0.50 0.60
HCA 160916P00072500 P 09/16/16 72.5 0.85 1.05
HCA 160916P00075000 P 09/16/16 75.0 1.45 1.65
HCA 160916P00077500 P 09/16/16 77.5 2.40 2.55
HCA 160916P00080000 P 09/16/16 80.0 3.80 4.20
HCA 160916P00082500 P 09/16/16 82.5 4.70 7.30
HCA 160916P00085000 P 09/16/16 85.0 6.90 9.10
HCA 160916P00087500 P 09/16/16 87.5 9.30 11.90
HCA 160916P00090000 P 09/16/16 90.0 11.10 14.30
HCA 160916P00095000 P 09/16/16 95.0 16.40 19.80
HCA 160916P00100000 P 09/16/16 100.0 21.70 24.30
HCA 161118C00060000 C 11/18/16 60.0 16.40 18.70
HCA 161118C00065000 C 11/18/16 65.0 12.00 14.20
HCA 161118C00070000 C 11/18/16 70.0 8.80 9.80
HCA 161118C00072500 C 11/18/16 72.5 7.00 7.80
HCA 161118C00075000 C 11/18/16 75.0 5.50 6.00
HCA 161118C00077500 C 11/18/16 77.5 4.00 4.30
HCA 161118C00080000 C 11/18/16 80.0 2.80 3.30
HCA 161118C00082500 C 11/18/16 82.5 1.85 2.20
HCA 161118C00085000 C 11/18/16 85.0 1.15 1.60
HCA 161118C00090000 C 11/18/16 90.0 0.10 0.90
HCA 161118C00095000 C 11/18/16 95.0 0.00 0.65
HCA 161118C00100000 C 11/18/16 100.0 0.00 0.25
HCA 161118P00060000 P 11/18/16 60.0 0.30 1.10
HCA 161118P00065000 P 11/18/16 65.0 0.95 1.30
HCA 161118P00070000 P 11/18/16 70.0 1.80 2.10
HCA 161118P00072500 P 11/18/16 72.5 2.40 2.70
HCA 161118P00075000 P 11/18/16 75.0 3.20 3.60
HCA 161118P00077500 P 11/18/16 77.5 4.20 4.70
HCA 161118P00080000 P 11/18/16 80.0 5.50 6.10
HCA 161118P00082500 P 11/18/16 82.5 7.10 7.80
HCA 161118P00085000 P 11/18/16 85.0 8.20 9.70
HCA 161118P00090000 P 11/18/16 90.0 11.80 14.90
HCA 161118P00095000 P 11/18/16 95.0 16.80 19.20
HCA 161118P00100000 P 11/18/16 100.0 21.70 24.20
HCA 161216C00042500 C 12/16/16 42.5 33.20 36.20
HCA 161216C00045000 C 12/16/16 45.0 30.60 33.60
HCA 161216C00047500 C 12/16/16 47.5 28.10 31.20
HCA 161216C00050000 C 12/16/16 50.0 25.70 28.80
HCA 161216C00055000 C 12/16/16 55.0 21.80 24.00
HCA 161216C00060000 C 12/16/16 60.0 16.60 19.40
HCA 161216C00065000 C 12/16/16 65.0 13.30 14.50
HCA 161216C00067500 C 12/16/16 67.5 9.30 13.90
HCA 161216C00070000 C 12/16/16 70.0 9.20 9.70
HCA 161216C00072500 C 12/16/16 72.5 7.50 7.90
HCA 161216C00075000 C 12/16/16 75.0 5.90 6.30
HCA 161216C00077500 C 12/16/16 77.5 4.40 4.80
HCA 161216C00080000 C 12/16/16 80.0 3.20 3.60
HCA 161216C00082500 C 12/16/16 82.5 2.25 2.50
HCA 161216C00085000 C 12/16/16 85.0 1.45 1.80
HCA 161216C00087500 C 12/16/16 87.5 0.75 1.20
HCA 161216C00090000 C 12/16/16 90.0 0.35 0.85
HCA 161216C00095000 C 12/16/16 95.0 0.05 0.50
HCA 161216C00100000 C 12/16/16 100.0 0.00 0.35
HCA 161216C00105000 C 12/16/16 105.0 0.00 0.25
HCA 161216C00110000 C 12/16/16 110.0 0.00 0.15
HCA 161216C00115000 C 12/16/16 115.0 0.00 0.10
HCA 161216C00120000 C 12/16/16 120.0 0.00 0.05
HCA 161216P00042500 P 12/16/16 42.5 0.00 0.30
HCA 161216P00045000 P 12/16/16 45.0 0.00 0.30
HCA 161216P00047500 P 12/16/16 47.5 0.00 0.45
HCA 161216P00050000 P 12/16/16 50.0 0.05 0.40
HCA 161216P00055000 P 12/16/16 55.0 0.20 0.70
HCA 161216P00060000 P 12/16/16 60.0 0.55 1.05
HCA 161216P00065000 P 12/16/16 65.0 1.15 1.55
HCA 161216P00067500 P 12/16/16 67.5 0.95 2.75
HCA 161216P00070000 P 12/16/16 70.0 2.15 2.35
HCA 161216P00072500 P 12/16/16 72.5 2.80 3.10
HCA 161216P00075000 P 12/16/16 75.0 3.60 3.90
HCA 161216P00077500 P 12/16/16 77.5 4.60 5.00
HCA 161216P00080000 P 12/16/16 80.0 5.90 6.30
HCA 161216P00082500 P 12/16/16 82.5 7.40 7.80
HCA 161216P00085000 P 12/16/16 85.0 8.90 10.00
HCA 161216P00087500 P 12/16/16 87.5 10.40 12.20
HCA 161216P00090000 P 12/16/16 90.0 12.50 14.90
HCA 161216P00095000 P 12/16/16 95.0 16.90 19.70
HCA 161216P00100000 P 12/16/16 100.0 21.50 24.60
HCA 161216P00105000 P 12/16/16 105.0 26.80 29.60
HCA 161216P00110000 P 12/16/16 110.0 31.10 34.80
HCA 161216P00115000 P 12/16/16 115.0 36.70 39.10
HCA 161216P00120000 P 12/16/16 120.0 41.70 44.50
HCA 170120C00032500 C 01/20/17 32.5 43.10 45.70
HCA 170120C00035000 C 01/20/17 35.0 40.60 43.30
HCA 170120C00037500 C 01/20/17 37.5 38.10 40.90
HCA 170120C00040000 C 01/20/17 40.0 35.70 38.60
HCA 170120C00042500 C 01/20/17 42.5 33.30 35.90
HCA 170120C00045000 C 01/20/17 45.0 30.90 33.50
HCA 170120C00047500 C 01/20/17 47.5 28.40 31.20
HCA 170120C00050000 C 01/20/17 50.0 26.10 29.20
HCA 170120C00052500 C 01/20/17 52.5 23.70 27.70
HCA 170120C00055000 C 01/20/17 55.0 21.60 24.00
HCA 170120C00057500 C 01/20/17 57.5 19.20 21.80
HCA 170120C00060000 C 01/20/17 60.0 17.60 18.90
HCA 170120C00062500 C 01/20/17 62.5 14.60 17.40
HCA 170120C00065000 C 01/20/17 65.0 12.50 15.70
HCA 170120C00067500 C 01/20/17 67.5 10.90 13.00
HCA 170120C00070000 C 01/20/17 70.0 9.20 10.40
HCA 170120C00072500 C 01/20/17 72.5 7.90 8.60
HCA 170120C00075000 C 01/20/17 75.0 6.10 7.00
HCA 170120C00077500 C 01/20/17 77.5 5.20 5.50
HCA 170120C00080000 C 01/20/17 80.0 4.00 4.20
HCA 170120C00082500 C 01/20/17 82.5 2.80 3.20
HCA 170120C00085000 C 01/20/17 85.0 2.00 2.40
HCA 170120C00087500 C 01/20/17 87.5 1.35 1.90
HCA 170120C00090000 C 01/20/17 90.0 0.95 1.25
HCA 170120C00092500 C 01/20/17 92.5 0.60 0.90
HCA 170120C00095000 C 01/20/17 95.0 0.40 0.65
HCA 170120C00097500 C 01/20/17 97.5 0.05 0.50
HCA 170120C00100000 C 01/20/17 100.0 0.05 0.50
HCA 170120C00105000 C 01/20/17 105.0 0.00 0.35
HCA 170120C00110000 C 01/20/17 110.0 0.00 0.25
HCA 170120C00115000 C 01/20/17 115.0 0.00 0.10
HCA 170120C00120000 C 01/20/17 120.0 0.00 0.10
HCA 170120C00125000 C 01/20/17 125.0 0.00 0.05
HCA 170120C00130000 C 01/20/17 130.0 0.00 0.05
HCA 170120C00135000 C 01/20/17 135.0 0.00 0.05
HCA 170120C00140000 C 01/20/17 140.0 0.00 0.05
HCA 170120P00032500 P 01/20/17 32.5 0.00 0.20
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.15
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.15
HCA 170120P00040000 P 01/20/17 40.0 0.05 0.30
HCA 170120P00042500 P 01/20/17 42.5 0.05 0.40
HCA 170120P00045000 P 01/20/17 45.0 0.05 0.50
HCA 170120P00047500 P 01/20/17 47.5 0.20 0.55
HCA 170120P00050000 P 01/20/17 50.0 0.15 0.65
HCA 170120P00052500 P 01/20/17 52.5 0.30 1.40
HCA 170120P00055000 P 01/20/17 55.0 0.65 0.95
HCA 170120P00057500 P 01/20/17 57.5 0.80 1.15
HCA 170120P00060000 P 01/20/17 60.0 1.05 1.30
HCA 170120P00062500 P 01/20/17 62.5 1.45 1.65
HCA 170120P00065000 P 01/20/17 65.0 1.80 2.00
HCA 170120P00067500 P 01/20/17 67.5 2.25 2.35
HCA 170120P00070000 P 01/20/17 70.0 2.70 2.95
HCA 170120P00072500 P 01/20/17 72.5 3.30 3.70
HCA 170120P00075000 P 01/20/17 75.0 4.20 4.60
HCA 170120P00077500 P 01/20/17 77.5 4.90 5.70
HCA 170120P00080000 P 01/20/17 80.0 6.10 6.90
HCA 170120P00082500 P 01/20/17 82.5 7.60 8.40
HCA 170120P00085000 P 01/20/17 85.0 9.00 10.10
HCA 170120P00087500 P 01/20/17 87.5 10.90 12.30
HCA 170120P00090000 P 01/20/17 90.0 12.70 15.00
HCA 170120P00092500 P 01/20/17 92.5 14.70 17.20
HCA 170120P00095000 P 01/20/17 95.0 16.70 19.50
HCA 170120P00097500 P 01/20/17 97.5 19.30 22.10
HCA 170120P00100000 P 01/20/17 100.0 21.50 24.50
HCA 170120P00105000 P 01/20/17 105.0 26.50 29.40
HCA 170120P00110000 P 01/20/17 110.0 31.70 34.40
HCA 170120P00115000 P 01/20/17 115.0 36.60 39.40
HCA 170120P00120000 P 01/20/17 120.0 41.10 44.00
HCA 170120P00125000 P 01/20/17 125.0 46.40 49.40
HCA 170120P00130000 P 01/20/17 130.0 51.40 54.00
HCA 170120P00135000 P 01/20/17 135.0 56.40 59.00
HCA 170120P00140000 P 01/20/17 140.0 61.70 64.50
HCA 170317C00040000 C 03/17/17 40.0 35.80 39.00
HCA 170317C00042500 C 03/17/17 42.5 32.90 36.20
HCA 170317C00045000 C 03/17/17 45.0 30.50 33.80
HCA 170317C00047500 C 03/17/17 47.5 28.70 32.00
HCA 170317C00050000 C 03/17/17 50.0 26.30 29.20
HCA 170317C00055000 C 03/17/17 55.0 21.70 24.40
HCA 170317C00060000 C 03/17/17 60.0 18.30 20.00
HCA 170317C00065000 C 03/17/17 65.0 14.00 16.50
HCA 170317C00070000 C 03/17/17 70.0 9.80 11.90
HCA 170317C00072500 C 03/17/17 72.5 8.10 9.70
HCA 170317C00075000 C 03/17/17 75.0 6.80 7.90
HCA 170317C00077500 C 03/17/17 77.5 5.40 6.50
HCA 170317C00080000 C 03/17/17 80.0 4.20 5.30
HCA 170317C00082500 C 03/17/17 82.5 3.30 4.30
HCA 170317C00085000 C 03/17/17 85.0 2.50 3.40
HCA 170317C00087500 C 03/17/17 87.5 1.80 2.65
HCA 170317C00090000 C 03/17/17 90.0 1.25 1.95
HCA 170317C00095000 C 03/17/17 95.0 0.55 1.15
HCA 170317C00100000 C 03/17/17 100.0 0.20 0.65
HCA 170317C00105000 C 03/17/17 105.0 0.00 0.50
HCA 170317C00110000 C 03/17/17 110.0 0.00 0.45
HCA 170317C00115000 C 03/17/17 115.0 0.00 0.35
HCA 170317C00120000 C 03/17/17 120.0 0.00 0.20
HCA 170317P00040000 P 03/17/17 40.0 0.00 0.50
HCA 170317P00042500 P 03/17/17 42.5 0.05 0.55
HCA 170317P00045000 P 03/17/17 45.0 0.15 0.65
HCA 170317P00047500 P 03/17/17 47.5 0.30 0.80
HCA 170317P00050000 P 03/17/17 50.0 0.50 0.80
HCA 170317P00055000 P 03/17/17 55.0 0.85 1.30
HCA 170317P00060000 P 03/17/17 60.0 1.45 1.90
HCA 170317P00065000 P 03/17/17 65.0 2.15 2.60
HCA 170317P00070000 P 03/17/17 70.0 3.30 3.80
HCA 170317P00072500 P 03/17/17 72.5 3.90 4.60
HCA 170317P00075000 P 03/17/17 75.0 4.80 5.50
HCA 170317P00077500 P 03/17/17 77.5 5.80 6.60
HCA 170317P00080000 P 03/17/17 80.0 7.00 7.90
HCA 170317P00082500 P 03/17/17 82.5 8.40 9.40
HCA 170317P00085000 P 03/17/17 85.0 9.80 11.80
HCA 170317P00087500 P 03/17/17 87.5 11.50 14.20
HCA 170317P00090000 P 03/17/17 90.0 13.40 16.00
HCA 170317P00095000 P 03/17/17 95.0 17.50 20.20
HCA 170317P00100000 P 03/17/17 100.0 21.90 24.80
HCA 170317P00105000 P 03/17/17 105.0 26.60 29.60
HCA 170317P00110000 P 03/17/17 110.0 31.70 34.50
HCA 170317P00115000 P 03/17/17 115.0 36.70 39.50
HCA 170317P00120000 P 03/17/17 120.0 41.90 44.40
HCA 180119C00032500 C 01/19/18 32.5 43.70 47.60
HCA 180119C00035000 C 01/19/18 35.0 41.00 44.90
HCA 180119C00037500 C 01/19/18 37.5 38.70 43.00
HCA 180119C00040000 C 01/19/18 40.0 36.90 40.00
HCA 180119C00042500 C 01/19/18 42.5 34.50 38.00
HCA 180119C00045000 C 01/19/18 45.0 32.50 35.60
HCA 180119C00047500 C 01/19/18 47.5 30.30 33.60
HCA 180119C00050000 C 01/19/18 50.0 28.10 30.80
HCA 180119C00052500 C 01/19/18 52.5 26.00 30.40
HCA 180119C00055000 C 01/19/18 55.0 24.10 26.70
HCA 180119C00057500 C 01/19/18 57.5 22.10 24.70
HCA 180119C00060000 C 01/19/18 60.0 20.30 23.20
HCA 180119C00062500 C 01/19/18 62.5 18.30 21.10
HCA 180119C00065000 C 01/19/18 65.0 16.70 19.30
HCA 180119C00067500 C 01/19/18 67.5 14.90 17.50
HCA 180119C00070000 C 01/19/18 70.0 13.30 15.90
HCA 180119C00072500 C 01/19/18 72.5 11.70 14.40
HCA 180119C00075000 C 01/19/18 75.0 10.50 12.90
HCA 180119C00077500 C 01/19/18 77.5 9.30 11.60
HCA 180119C00080000 C 01/19/18 80.0 8.10 10.50
HCA 180119C00082500 C 01/19/18 82.5 7.40 9.10
HCA 180119C00085000 C 01/19/18 85.0 6.10 8.10
HCA 180119C00087500 C 01/19/18 87.5 5.40 7.00
HCA 180119C00090000 C 01/19/18 90.0 4.20 6.20
HCA 180119C00095000 C 01/19/18 95.0 3.80 4.70
HCA 180119C00100000 C 01/19/18 100.0 2.20 3.40
HCA 180119C00105000 C 01/19/18 105.0 1.10 2.50
HCA 180119C00110000 C 01/19/18 110.0 0.95 1.80
HCA 180119C00115000 C 01/19/18 115.0 0.45 1.45
HCA 180119C00120000 C 01/19/18 120.0 0.15 1.15
HCA 180119P00032500 P 01/19/18 32.5 0.15 1.00
HCA 180119P00035000 P 01/19/18 35.0 0.25 1.00
HCA 180119P00037500 P 01/19/18 37.5 0.45 1.35
HCA 180119P00040000 P 01/19/18 40.0 0.65 1.55
HCA 180119P00042500 P 01/19/18 42.5 0.85 1.80
HCA 180119P00045000 P 01/19/18 45.0 1.10 2.05
HCA 180119P00047500 P 01/19/18 47.5 1.40 2.35
HCA 180119P00050000 P 01/19/18 50.0 1.75 2.65
HCA 180119P00052500 P 01/19/18 52.5 2.00 3.60
HCA 180119P00055000 P 01/19/18 55.0 2.30 3.90
HCA 180119P00057500 P 01/19/18 57.5 3.00 4.10
HCA 180119P00060000 P 01/19/18 60.0 3.50 5.10
HCA 180119P00062500 P 01/19/18 62.5 4.20 5.70
HCA 180119P00065000 P 01/19/18 65.0 5.00 6.00
HCA 180119P00067500 P 01/19/18 67.5 5.70 7.40
HCA 180119P00070000 P 01/19/18 70.0 6.60 8.00
HCA 180119P00072500 P 01/19/18 72.5 7.60 9.00
HCA 180119P00075000 P 01/19/18 75.0 8.50 10.20
HCA 180119P00077500 P 01/19/18 77.5 9.50 11.40
HCA 180119P00080000 P 01/19/18 80.0 10.90 12.60
HCA 180119P00082500 P 01/19/18 82.5 12.30 14.30
HCA 180119P00085000 P 01/19/18 85.0 13.70 15.60
HCA 180119P00087500 P 01/19/18 87.5 15.20 17.20
HCA 180119P00090000 P 01/19/18 90.0 16.50 19.00
HCA 180119P00095000 P 01/19/18 95.0 20.10 22.80
HCA 180119P00100000 P 01/19/18 100.0 24.00 26.60
HCA 180119P00105000 P 01/19/18 105.0 28.20 30.60
HCA 180119P00110000 P 01/19/18 110.0 32.70 35.00
HCA 180119P00115000 P 01/19/18 115.0 36.50 39.80
HCA 180119P00120000 P 01/19/18 120.0 41.50 44.60

OPRA data is delayed 15 minutes.