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 (2017-06-09)Premium Content

Hca Healthcare Inc (HCA)
As of Jul 25 2017 2:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 170728C00045000 C 07/28/17 45.0 36.90 38.30
HCA 170728C00050000 C 07/28/17 50.0 31.30 34.70
HCA 170728C00055000 C 07/28/17 55.0 26.80 29.30
HCA 170728C00060000 C 07/28/17 60.0 21.70 24.30
HCA 170728C00065000 C 07/28/17 65.0 17.10 19.50
HCA 170728C00070000 C 07/28/17 70.0 12.20 13.70
HCA 170728C00073000 C 07/28/17 73.0 9.10 10.90
HCA 170728C00074000 C 07/28/17 74.0 8.00 10.30
HCA 170728C00075000 C 07/28/17 75.0 7.40 7.90
HCA 170728C00075500 C 07/28/17 75.5 6.60 8.20
HCA 170728C00076000 C 07/28/17 76.0 6.40 6.90
HCA 170728C00076500 C 07/28/17 76.5 6.00 6.40
HCA 170728C00077000 C 07/28/17 77.0 5.30 5.90
HCA 170728C00077500 C 07/28/17 77.5 5.00 5.40
HCA 170728C00078000 C 07/28/17 78.0 4.50 5.00
HCA 170728C00078500 C 07/28/17 78.5 3.90 4.90
HCA 170728C00079000 C 07/28/17 79.0 3.50 4.00
HCA 170728C00079500 C 07/28/17 79.5 3.00 3.60
HCA 170728C00080000 C 07/28/17 80.0 2.55 3.20
HCA 170728C00080500 C 07/28/17 80.5 2.20 2.75
HCA 170728C00081000 C 07/28/17 81.0 1.75 2.50
HCA 170728C00081500 C 07/28/17 81.5 1.40 2.05
HCA 170728C00082000 C 07/28/17 82.0 1.10 1.60
HCA 170728C00082500 C 07/28/17 82.5 0.85 1.15
HCA 170728C00083000 C 07/28/17 83.0 0.65 0.95
HCA 170728C00083500 C 07/28/17 83.5 0.40 0.80
HCA 170728C00084000 C 07/28/17 84.0 0.25 0.55
HCA 170728C00084500 C 07/28/17 84.5 0.20 0.40
HCA 170728C00085000 C 07/28/17 85.0 0.10 0.30
HCA 170728C00085500 C 07/28/17 85.5 0.10 0.20
HCA 170728C00086000 C 07/28/17 86.0 0.05 0.15
HCA 170728C00086500 C 07/28/17 86.5 0.00 0.10
HCA 170728C00087000 C 07/28/17 87.0 0.00 0.10
HCA 170728C00087500 C 07/28/17 87.5 0.00 0.10
HCA 170728C00088000 C 07/28/17 88.0 0.00 0.05
HCA 170728C00088500 C 07/28/17 88.5 0.00 0.05
HCA 170728C00089000 C 07/28/17 89.0 0.00 0.05
HCA 170728C00090000 C 07/28/17 90.0 0.00 0.05
HCA 170728C00091000 C 07/28/17 91.0 0.00 0.05
HCA 170728C00091500 C 07/28/17 91.5 0.00 0.05
HCA 170728C00092000 C 07/28/17 92.0 0.00 0.05
HCA 170728C00092500 C 07/28/17 92.5 0.00 0.05
HCA 170728C00093000 C 07/28/17 93.0 0.00 0.05
HCA 170728C00093500 C 07/28/17 93.5 0.00 0.05
HCA 170728C00094000 C 07/28/17 94.0 0.00 0.05
HCA 170728C00095000 C 07/28/17 95.0 0.00 0.05
HCA 170728C00096000 C 07/28/17 96.0 0.00 0.05
HCA 170728C00097000 C 07/28/17 97.0 0.00 0.05
HCA 170728C00098000 C 07/28/17 98.0 0.00 0.05
HCA 170728C00100000 C 07/28/17 100.0 0.00 0.05
HCA 170728C00105000 C 07/28/17 105.0 0.00 0.05
HCA 170728C00110000 C 07/28/17 110.0 0.00 0.05
HCA 170728C00115000 C 07/28/17 115.0 0.00 0.05
HCA 170728C00120000 C 07/28/17 120.0 0.00 0.05
HCA 170728C00125000 C 07/28/17 125.0 0.00 0.05
HCA 170728C00130000 C 07/28/17 130.0 0.00 0.05
HCA 170728P00045000 P 07/28/17 45.0 0.00 0.05
HCA 170728P00050000 P 07/28/17 50.0 0.00 0.05
HCA 170728P00055000 P 07/28/17 55.0 0.00 0.05
HCA 170728P00060000 P 07/28/17 60.0 0.00 0.05
HCA 170728P00065000 P 07/28/17 65.0 0.00 0.05
HCA 170728P00070000 P 07/28/17 70.0 0.00 0.05
HCA 170728P00073000 P 07/28/17 73.0 0.00 0.05
HCA 170728P00074000 P 07/28/17 74.0 0.00 0.05
HCA 170728P00075000 P 07/28/17 75.0 0.00 0.05
HCA 170728P00075500 P 07/28/17 75.5 0.00 0.05
HCA 170728P00076000 P 07/28/17 76.0 0.00 0.05
HCA 170728P00076500 P 07/28/17 76.5 0.00 0.05
HCA 170728P00077000 P 07/28/17 77.0 0.00 0.10
HCA 170728P00077500 P 07/28/17 77.5 0.00 0.10
HCA 170728P00078000 P 07/28/17 78.0 0.00 0.15
HCA 170728P00078500 P 07/28/17 78.5 0.05 0.15
HCA 170728P00079000 P 07/28/17 79.0 0.05 0.20
HCA 170728P00079500 P 07/28/17 79.5 0.05 0.25
HCA 170728P00080000 P 07/28/17 80.0 0.20 0.30
HCA 170728P00080500 P 07/28/17 80.5 0.25 0.40
HCA 170728P00081000 P 07/28/17 81.0 0.35 0.45
HCA 170728P00081500 P 07/28/17 81.5 0.45 0.55
HCA 170728P00082000 P 07/28/17 82.0 0.60 0.75
HCA 170728P00082500 P 07/28/17 82.5 0.80 0.95
HCA 170728P00083000 P 07/28/17 83.0 1.00 1.20
HCA 170728P00083500 P 07/28/17 83.5 1.25 1.50
HCA 170728P00084000 P 07/28/17 84.0 1.65 1.85
HCA 170728P00084500 P 07/28/17 84.5 2.00 2.25
HCA 170728P00085000 P 07/28/17 85.0 2.40 2.70
HCA 170728P00085500 P 07/28/17 85.5 2.85 3.30
HCA 170728P00086000 P 07/28/17 86.0 3.30 3.70
HCA 170728P00086500 P 07/28/17 86.5 3.50 4.40
HCA 170728P00087000 P 07/28/17 87.0 4.20 4.70
HCA 170728P00087500 P 07/28/17 87.5 4.70 5.20
HCA 170728P00088000 P 07/28/17 88.0 5.20 5.80
HCA 170728P00088500 P 07/28/17 88.5 5.60 6.30
HCA 170728P00089000 P 07/28/17 89.0 6.10 6.80
HCA 170728P00090000 P 07/28/17 90.0 6.90 8.30
HCA 170728P00091000 P 07/28/17 91.0 7.90 8.90
HCA 170728P00091500 P 07/28/17 91.5 8.40 9.50
HCA 170728P00092000 P 07/28/17 92.0 8.60 10.00
HCA 170728P00092500 P 07/28/17 92.5 9.10 10.50
HCA 170728P00093000 P 07/28/17 93.0 9.80 11.00
HCA 170728P00093500 P 07/28/17 93.5 10.20 12.10
HCA 170728P00094000 P 07/28/17 94.0 10.70 13.10
HCA 170728P00095000 P 07/28/17 95.0 12.00 13.20
HCA 170728P00096000 P 07/28/17 96.0 12.80 14.10
HCA 170728P00097000 P 07/28/17 97.0 13.80 15.00
HCA 170728P00098000 P 07/28/17 98.0 14.80 16.10
HCA 170728P00100000 P 07/28/17 100.0 16.90 18.00
HCA 170728P00105000 P 07/28/17 105.0 21.80 23.00
HCA 170728P00110000 P 07/28/17 110.0 26.70 28.00
HCA 170728P00115000 P 07/28/17 115.0 31.50 33.90
HCA 170728P00120000 P 07/28/17 120.0 37.00 38.30
HCA 170728P00125000 P 07/28/17 125.0 42.00 43.30
HCA 170728P00130000 P 07/28/17 130.0 46.90 48.10
HCA 170804C00045000 C 08/04/17 45.0 37.00 38.50
HCA 170804C00050000 C 08/04/17 50.0 32.00 34.40
HCA 170804C00055000 C 08/04/17 55.0 26.80 29.50
HCA 170804C00060000 C 08/04/17 60.0 22.00 23.80
HCA 170804C00065000 C 08/04/17 65.0 17.00 18.90
HCA 170804C00070000 C 08/04/17 70.0 12.30 14.00
HCA 170804C00075000 C 08/04/17 75.0 7.30 9.30
HCA 170804C00077000 C 08/04/17 77.0 5.40 6.50
HCA 170804C00077500 C 08/04/17 77.5 4.80 5.90
HCA 170804C00078000 C 08/04/17 78.0 4.20 5.80
HCA 170804C00078500 C 08/04/17 78.5 3.80 5.10
HCA 170804C00079000 C 08/04/17 79.0 3.70 4.50
HCA 170804C00079500 C 08/04/17 79.5 3.20 4.10
HCA 170804C00080000 C 08/04/17 80.0 2.75 3.70
HCA 170804C00080500 C 08/04/17 80.5 2.50 3.60
HCA 170804C00081000 C 08/04/17 81.0 2.10 2.95
HCA 170804C00081500 C 08/04/17 81.5 1.70 2.25
HCA 170804C00082000 C 08/04/17 82.0 1.60 1.90
HCA 170804C00082500 C 08/04/17 82.5 1.30 1.70
HCA 170804C00083000 C 08/04/17 83.0 0.95 1.45
HCA 170804C00083500 C 08/04/17 83.5 0.75 1.25
HCA 170804C00084000 C 08/04/17 84.0 0.55 0.80
HCA 170804C00084500 C 08/04/17 84.5 0.45 0.85
HCA 170804C00085000 C 08/04/17 85.0 0.40 0.70
HCA 170804C00085500 C 08/04/17 85.5 0.25 0.50
HCA 170804C00086000 C 08/04/17 86.0 0.25 0.45
HCA 170804C00086500 C 08/04/17 86.5 0.15 0.35
HCA 170804C00087000 C 08/04/17 87.0 0.10 0.25
HCA 170804C00087500 C 08/04/17 87.5 0.05 0.20
HCA 170804C00088000 C 08/04/17 88.0 0.05 0.20
HCA 170804C00088500 C 08/04/17 88.5 0.00 0.10
HCA 170804C00089000 C 08/04/17 89.0 0.00 0.10
HCA 170804C00089500 C 08/04/17 89.5 0.00 0.10
HCA 170804C00090000 C 08/04/17 90.0 0.00 0.05
HCA 170804C00090500 C 08/04/17 90.5 0.00 0.05
HCA 170804C00091000 C 08/04/17 91.0 0.00 0.05
HCA 170804C00092000 C 08/04/17 92.0 0.00 0.05
HCA 170804C00092500 C 08/04/17 92.5 0.00 0.05
HCA 170804C00093000 C 08/04/17 93.0 0.00 0.05
HCA 170804C00093500 C 08/04/17 93.5 0.00 0.05
HCA 170804C00094000 C 08/04/17 94.0 0.00 0.05
HCA 170804C00094500 C 08/04/17 94.5 0.00 0.05
HCA 170804C00095000 C 08/04/17 95.0 0.00 0.05
HCA 170804C00100000 C 08/04/17 100.0 0.00 0.05
HCA 170804C00105000 C 08/04/17 105.0 0.00 0.05
HCA 170804C00110000 C 08/04/17 110.0 0.00 0.05
HCA 170804C00115000 C 08/04/17 115.0 0.00 0.05
HCA 170804C00120000 C 08/04/17 120.0 0.00 0.05
HCA 170804C00125000 C 08/04/17 125.0 0.00 0.05
HCA 170804C00130000 C 08/04/17 130.0 0.00 0.05
HCA 170804P00045000 P 08/04/17 45.0 0.00 0.05
HCA 170804P00050000 P 08/04/17 50.0 0.00 0.05
HCA 170804P00055000 P 08/04/17 55.0 0.00 0.05
HCA 170804P00060000 P 08/04/17 60.0 0.00 0.05
HCA 170804P00065000 P 08/04/17 65.0 0.00 0.05
HCA 170804P00070000 P 08/04/17 70.0 0.00 0.10
HCA 170804P00075000 P 08/04/17 75.0 0.05 0.15
HCA 170804P00077000 P 08/04/17 77.0 0.10 0.20
HCA 170804P00077500 P 08/04/17 77.5 0.10 0.25
HCA 170804P00078000 P 08/04/17 78.0 0.10 0.30
HCA 170804P00078500 P 08/04/17 78.5 0.20 0.35
HCA 170804P00079000 P 08/04/17 79.0 0.25 0.40
HCA 170804P00079500 P 08/04/17 79.5 0.30 0.60
HCA 170804P00080000 P 08/04/17 80.0 0.40 0.75
HCA 170804P00080500 P 08/04/17 80.5 0.50 0.80
HCA 170804P00081000 P 08/04/17 81.0 0.55 1.00
HCA 170804P00081500 P 08/04/17 81.5 0.75 1.05
HCA 170804P00082000 P 08/04/17 82.0 0.90 1.25
HCA 170804P00082500 P 08/04/17 82.5 1.15 1.50
HCA 170804P00083000 P 08/04/17 83.0 1.45 1.85
HCA 170804P00083500 P 08/04/17 83.5 1.70 2.10
HCA 170804P00084000 P 08/04/17 84.0 2.00 2.45
HCA 170804P00084500 P 08/04/17 84.5 2.35 2.75
HCA 170804P00085000 P 08/04/17 85.0 2.70 3.10
HCA 170804P00085500 P 08/04/17 85.5 3.00 3.60
HCA 170804P00086000 P 08/04/17 86.0 3.50 3.90
HCA 170804P00086500 P 08/04/17 86.5 3.90 4.50
HCA 170804P00087000 P 08/04/17 87.0 3.70 5.20
HCA 170804P00087500 P 08/04/17 87.5 4.80 5.40
HCA 170804P00088000 P 08/04/17 88.0 5.30 5.90
HCA 170804P00088500 P 08/04/17 88.5 5.30 6.40
HCA 170804P00089000 P 08/04/17 89.0 5.70 7.10
HCA 170804P00089500 P 08/04/17 89.5 6.60 7.40
HCA 170804P00090000 P 08/04/17 90.0 7.20 7.90
HCA 170804P00090500 P 08/04/17 90.5 7.20 8.80
HCA 170804P00091000 P 08/04/17 91.0 7.80 9.50
HCA 170804P00092000 P 08/04/17 92.0 8.90 10.70
HCA 170804P00092500 P 08/04/17 92.5 9.30 11.30
HCA 170804P00093000 P 08/04/17 93.0 9.90 11.50
HCA 170804P00093500 P 08/04/17 93.5 10.40 12.80
HCA 170804P00094000 P 08/04/17 94.0 10.40 12.90
HCA 170804P00094500 P 08/04/17 94.5 11.10 13.50
HCA 170804P00095000 P 08/04/17 95.0 11.90 13.90
HCA 170804P00100000 P 08/04/17 100.0 16.10 18.80
HCA 170804P00105000 P 08/04/17 105.0 21.90 22.90
HCA 170804P00110000 P 08/04/17 110.0 26.90 28.20
HCA 170804P00115000 P 08/04/17 115.0 32.00 33.20
HCA 170804P00120000 P 08/04/17 120.0 37.10 38.20
HCA 170804P00125000 P 08/04/17 125.0 42.00 43.10
HCA 170804P00130000 P 08/04/17 130.0 47.00 48.00
HCA 170811C00045000 C 08/11/17 45.0 36.80 38.50
HCA 170811C00050000 C 08/11/17 50.0 31.50 34.30
HCA 170811C00055000 C 08/11/17 55.0 26.90 28.70
HCA 170811C00060000 C 08/11/17 60.0 22.00 23.90
HCA 170811C00065000 C 08/11/17 65.0 17.10 19.00
HCA 170811C00070000 C 08/11/17 70.0 12.30 13.90
HCA 170811C00075000 C 08/11/17 75.0 7.40 8.10
HCA 170811C00079000 C 08/11/17 79.0 3.80 4.60
HCA 170811C00080000 C 08/11/17 80.0 3.20 4.00
HCA 170811C00080500 C 08/11/17 80.5 2.65 3.20
HCA 170811C00081000 C 08/11/17 81.0 2.55 2.85
HCA 170811C00081500 C 08/11/17 81.5 2.20 2.45
HCA 170811C00082000 C 08/11/17 82.0 1.90 2.15
HCA 170811C00082500 C 08/11/17 82.5 1.45 2.00
HCA 170811C00083000 C 08/11/17 83.0 1.35 1.65
HCA 170811C00083500 C 08/11/17 83.5 1.10 1.45
HCA 170811C00084000 C 08/11/17 84.0 0.75 1.20
HCA 170811C00084500 C 08/11/17 84.5 0.65 1.10
HCA 170811C00085000 C 08/11/17 85.0 0.45 0.85
HCA 170811C00085500 C 08/11/17 85.5 0.45 0.75
HCA 170811C00086000 C 08/11/17 86.0 0.35 0.50
HCA 170811C00086500 C 08/11/17 86.5 0.25 0.45
HCA 170811C00087000 C 08/11/17 87.0 0.20 0.35
HCA 170811C00087500 C 08/11/17 87.5 0.15 0.25
HCA 170811C00088000 C 08/11/17 88.0 0.10 0.20
HCA 170811C00088500 C 08/11/17 88.5 0.10 0.20
HCA 170811C00089000 C 08/11/17 89.0 0.05 0.15
HCA 170811C00089500 C 08/11/17 89.5 0.05 0.10
HCA 170811C00090000 C 08/11/17 90.0 0.00 0.10
HCA 170811C00090500 C 08/11/17 90.5 0.00 0.10
HCA 170811C00091000 C 08/11/17 91.0 0.00 0.05
HCA 170811C00091500 C 08/11/17 91.5 0.00 0.05
HCA 170811C00092000 C 08/11/17 92.0 0.00 0.05
HCA 170811C00092500 C 08/11/17 92.5 0.00 0.05
HCA 170811C00093000 C 08/11/17 93.0 0.00 0.05
HCA 170811C00093500 C 08/11/17 93.5 0.00 0.05
HCA 170811C00094000 C 08/11/17 94.0 0.00 0.05
HCA 170811C00094500 C 08/11/17 94.5 0.00 0.05
HCA 170811C00095000 C 08/11/17 95.0 0.00 0.05
HCA 170811C00100000 C 08/11/17 100.0 0.00 0.05
HCA 170811C00105000 C 08/11/17 105.0 0.00 0.05
HCA 170811C00110000 C 08/11/17 110.0 0.00 0.05
HCA 170811C00115000 C 08/11/17 115.0 0.00 0.05
HCA 170811C00120000 C 08/11/17 120.0 0.00 0.05
HCA 170811C00125000 C 08/11/17 125.0 0.00 0.05
HCA 170811C00130000 C 08/11/17 130.0 0.00 0.05
HCA 170811P00045000 P 08/11/17 45.0 0.00 0.05
HCA 170811P00050000 P 08/11/17 50.0 0.00 0.05
HCA 170811P00055000 P 08/11/17 55.0 0.00 0.05
HCA 170811P00060000 P 08/11/17 60.0 0.00 0.05
HCA 170811P00065000 P 08/11/17 65.0 0.00 0.05
HCA 170811P00070000 P 08/11/17 70.0 0.00 0.10
HCA 170811P00075000 P 08/11/17 75.0 0.10 0.20
HCA 170811P00079000 P 08/11/17 79.0 0.45 0.60
HCA 170811P00080000 P 08/11/17 80.0 0.65 0.85
HCA 170811P00080500 P 08/11/17 80.5 0.75 1.00
HCA 170811P00081000 P 08/11/17 81.0 0.90 1.20
HCA 170811P00081500 P 08/11/17 81.5 1.05 1.30
HCA 170811P00082000 P 08/11/17 82.0 1.25 1.60
HCA 170811P00082500 P 08/11/17 82.5 1.45 1.85
HCA 170811P00083000 P 08/11/17 83.0 1.65 2.05
HCA 170811P00083500 P 08/11/17 83.5 1.95 2.35
HCA 170811P00084000 P 08/11/17 84.0 2.20 2.65
HCA 170811P00084500 P 08/11/17 84.5 2.55 2.95
HCA 170811P00085000 P 08/11/17 85.0 2.90 3.30
HCA 170811P00085500 P 08/11/17 85.5 3.20 3.80
HCA 170811P00086000 P 08/11/17 86.0 3.60 4.20
HCA 170811P00086500 P 08/11/17 86.5 4.00 4.50
HCA 170811P00087000 P 08/11/17 87.0 4.20 5.00
HCA 170811P00087500 P 08/11/17 87.5 4.20 5.60
HCA 170811P00088000 P 08/11/17 88.0 5.30 6.10
HCA 170811P00088500 P 08/11/17 88.5 5.70 6.50
HCA 170811P00089000 P 08/11/17 89.0 6.20 6.80
HCA 170811P00089500 P 08/11/17 89.5 6.40 7.40
HCA 170811P00090000 P 08/11/17 90.0 7.20 8.10
HCA 170811P00090500 P 08/11/17 90.5 7.20 8.80
HCA 170811P00091000 P 08/11/17 91.0 7.90 9.60
HCA 170811P00091500 P 08/11/17 91.5 8.00 10.10
HCA 170811P00092000 P 08/11/17 92.0 9.10 10.50
HCA 170811P00092500 P 08/11/17 92.5 9.60 10.60
HCA 170811P00093000 P 08/11/17 93.0 10.00 11.00
HCA 170811P00093500 P 08/11/17 93.5 10.40 12.40
HCA 170811P00094000 P 08/11/17 94.0 10.80 12.60
HCA 170811P00094500 P 08/11/17 94.5 10.80 13.20
HCA 170811P00095000 P 08/11/17 95.0 12.10 13.20
HCA 170811P00100000 P 08/11/17 100.0 16.80 18.00
HCA 170811P00105000 P 08/11/17 105.0 21.90 22.90
HCA 170811P00110000 P 08/11/17 110.0 26.70 28.00
HCA 170811P00115000 P 08/11/17 115.0 32.00 33.20
HCA 170811P00120000 P 08/11/17 120.0 36.50 38.30
HCA 170811P00125000 P 08/11/17 125.0 41.80 43.00
HCA 170811P00130000 P 08/11/17 130.0 47.00 48.20
HCA 170818C00042500 C 08/18/17 42.5 38.60 41.60
HCA 170818C00045000 C 08/18/17 45.0 36.40 39.50
HCA 170818C00050000 C 08/18/17 50.0 31.50 34.50
HCA 170818C00055000 C 08/18/17 55.0 26.80 29.30
HCA 170818C00060000 C 08/18/17 60.0 21.90 24.80
HCA 170818C00065000 C 08/18/17 65.0 17.10 18.40
HCA 170818C00070000 C 08/18/17 70.0 12.50 12.90
HCA 170818C00075000 C 08/18/17 75.0 7.50 8.20
HCA 170818C00077000 C 08/18/17 77.0 5.70 6.30
HCA 170818C00077500 C 08/18/17 77.5 5.20 6.40
HCA 170818C00078000 C 08/18/17 78.0 4.90 5.40
HCA 170818C00078500 C 08/18/17 78.5 4.40 5.00
HCA 170818C00079000 C 08/18/17 79.0 4.20 4.60
HCA 170818C00079500 C 08/18/17 79.5 3.80 4.10
HCA 170818C00080000 C 08/18/17 80.0 3.50 3.80
HCA 170818C00080500 C 08/18/17 80.5 3.10 3.40
HCA 170818C00081000 C 08/18/17 81.0 2.75 3.00
HCA 170818C00081500 C 08/18/17 81.5 2.45 2.70
HCA 170818C00082000 C 08/18/17 82.0 2.15 2.35
HCA 170818C00082500 C 08/18/17 82.5 1.85 1.95
HCA 170818C00083000 C 08/18/17 83.0 1.60 1.70
HCA 170818C00083500 C 08/18/17 83.5 1.35 1.55
HCA 170818C00084000 C 08/18/17 84.0 1.15 1.40
HCA 170818C00084500 C 08/18/17 84.5 0.95 1.15
HCA 170818C00085000 C 08/18/17 85.0 0.80 1.05
HCA 170818C00085500 C 08/18/17 85.5 0.65 0.90
HCA 170818C00086000 C 08/18/17 86.0 0.55 0.75
HCA 170818C00086500 C 08/18/17 86.5 0.45 0.60
HCA 170818C00087000 C 08/18/17 87.0 0.35 0.50
HCA 170818C00087500 C 08/18/17 87.5 0.30 0.40
HCA 170818C00088000 C 08/18/17 88.0 0.20 0.35
HCA 170818C00088500 C 08/18/17 88.5 0.15 0.35
HCA 170818C00089000 C 08/18/17 89.0 0.15 0.25
HCA 170818C00089500 C 08/18/17 89.5 0.10 0.20
HCA 170818C00090000 C 08/18/17 90.0 0.05 0.15
HCA 170818C00090500 C 08/18/17 90.5 0.05 0.15
HCA 170818C00091000 C 08/18/17 91.0 0.05 0.10
HCA 170818C00091500 C 08/18/17 91.5 0.00 0.10
HCA 170818C00092000 C 08/18/17 92.0 0.00 0.10
HCA 170818C00092500 C 08/18/17 92.5 0.00 0.10
HCA 170818C00093000 C 08/18/17 93.0 0.00 0.10
HCA 170818C00093500 C 08/18/17 93.5 0.00 0.05
HCA 170818C00094000 C 08/18/17 94.0 0.00 0.05
HCA 170818C00094500 C 08/18/17 94.5 0.00 0.05
HCA 170818C00095000 C 08/18/17 95.0 0.00 0.05
HCA 170818C00100000 C 08/18/17 100.0 0.00 0.05
HCA 170818C00105000 C 08/18/17 105.0 0.00 0.05
HCA 170818C00110000 C 08/18/17 110.0 0.00 0.05
HCA 170818C00115000 C 08/18/17 115.0 0.00 0.05
HCA 170818C00120000 C 08/18/17 120.0 0.00 0.05
HCA 170818C00125000 C 08/18/17 125.0 0.00 0.05
HCA 170818P00042500 P 08/18/17 42.5 0.00 0.05
HCA 170818P00045000 P 08/18/17 45.0 0.00 0.05
HCA 170818P00050000 P 08/18/17 50.0 0.00 0.05
HCA 170818P00055000 P 08/18/17 55.0 0.00 0.05
HCA 170818P00060000 P 08/18/17 60.0 0.00 0.05
HCA 170818P00065000 P 08/18/17 65.0 0.00 0.10
HCA 170818P00070000 P 08/18/17 70.0 0.00 0.15
HCA 170818P00075000 P 08/18/17 75.0 0.15 0.30
HCA 170818P00077000 P 08/18/17 77.0 0.30 0.50
HCA 170818P00077500 P 08/18/17 77.5 0.35 0.55
HCA 170818P00078000 P 08/18/17 78.0 0.45 0.60
HCA 170818P00078500 P 08/18/17 78.5 0.50 0.70
HCA 170818P00079000 P 08/18/17 79.0 0.60 0.80
HCA 170818P00079500 P 08/18/17 79.5 0.70 0.90
HCA 170818P00080000 P 08/18/17 80.0 0.80 1.05
HCA 170818P00080500 P 08/18/17 80.5 0.90 1.20
HCA 170818P00081000 P 08/18/17 81.0 1.05 1.35
HCA 170818P00081500 P 08/18/17 81.5 1.25 1.50
HCA 170818P00082000 P 08/18/17 82.0 1.45 1.70
HCA 170818P00082500 P 08/18/17 82.5 1.65 1.80
HCA 170818P00083000 P 08/18/17 83.0 1.90 2.05
HCA 170818P00083500 P 08/18/17 83.5 2.15 2.40
HCA 170818P00084000 P 08/18/17 84.0 2.45 2.65
HCA 170818P00084500 P 08/18/17 84.5 2.75 3.20
HCA 170818P00085000 P 08/18/17 85.0 3.10 3.50
HCA 170818P00085500 P 08/18/17 85.5 3.40 3.80
HCA 170818P00086000 P 08/18/17 86.0 3.80 4.20
HCA 170818P00086500 P 08/18/17 86.5 4.20 4.60
HCA 170818P00087000 P 08/18/17 87.0 4.60 5.00
HCA 170818P00087500 P 08/18/17 87.5 5.00 5.40
HCA 170818P00088000 P 08/18/17 88.0 5.50 5.80
HCA 170818P00088500 P 08/18/17 88.5 5.90 6.20
HCA 170818P00089000 P 08/18/17 89.0 6.30 6.90
HCA 170818P00089500 P 08/18/17 89.5 6.80 7.30
HCA 170818P00090000 P 08/18/17 90.0 6.80 7.80
HCA 170818P00090500 P 08/18/17 90.5 7.70 8.30
HCA 170818P00091000 P 08/18/17 91.0 8.00 8.80
HCA 170818P00091500 P 08/18/17 91.5 8.30 9.40
HCA 170818P00092000 P 08/18/17 92.0 8.90 9.90
HCA 170818P00092500 P 08/18/17 92.5 9.30 10.40
HCA 170818P00093000 P 08/18/17 93.0 9.80 10.70
HCA 170818P00093500 P 08/18/17 93.5 9.90 11.20
HCA 170818P00094000 P 08/18/17 94.0 10.90 12.10
HCA 170818P00094500 P 08/18/17 94.5 11.30 12.20
HCA 170818P00095000 P 08/18/17 95.0 11.00 13.40
HCA 170818P00100000 P 08/18/17 100.0 16.70 18.20
HCA 170818P00105000 P 08/18/17 105.0 20.80 23.00
HCA 170818P00110000 P 08/18/17 110.0 25.60 27.70
HCA 170818P00115000 P 08/18/17 115.0 31.10 33.40
HCA 170818P00120000 P 08/18/17 120.0 36.20 37.80
HCA 170818P00125000 P 08/18/17 125.0 41.50 42.90
HCA 170825C00045000 C 08/25/17 45.0 37.00 38.40
HCA 170825C00050000 C 08/25/17 50.0 31.80 33.70
HCA 170825C00055000 C 08/25/17 55.0 27.00 28.70
HCA 170825C00060000 C 08/25/17 60.0 22.00 23.30
HCA 170825C00065000 C 08/25/17 65.0 17.10 18.20
HCA 170825C00070000 C 08/25/17 70.0 12.30 13.30
HCA 170825C00075000 C 08/25/17 75.0 7.80 8.20
HCA 170825C00079000 C 08/25/17 79.0 4.40 4.70
HCA 170825C00080000 C 08/25/17 80.0 3.60 4.00
HCA 170825C00080500 C 08/25/17 80.5 3.30 3.60
HCA 170825C00081000 C 08/25/17 81.0 2.95 3.30
HCA 170825C00081500 C 08/25/17 81.5 2.65 2.95
HCA 170825C00082000 C 08/25/17 82.0 2.35 2.65
HCA 170825C00082500 C 08/25/17 82.5 2.05 2.40
HCA 170825C00083000 C 08/25/17 83.0 1.85 2.10
HCA 170825C00083500 C 08/25/17 83.5 1.60 1.85
HCA 170825C00084000 C 08/25/17 84.0 1.35 1.70
HCA 170825C00084500 C 08/25/17 84.5 1.15 1.40
HCA 170825C00085000 C 08/25/17 85.0 1.00 1.25
HCA 170825C00085500 C 08/25/17 85.5 0.85 1.05
HCA 170825C00086000 C 08/25/17 86.0 0.70 0.90
HCA 170825C00086500 C 08/25/17 86.5 0.60 0.75
HCA 170825C00087000 C 08/25/17 87.0 0.50 0.65
HCA 170825C00087500 C 08/25/17 87.5 0.40 0.55
HCA 170825C00088000 C 08/25/17 88.0 0.30 0.45
HCA 170825C00088500 C 08/25/17 88.5 0.25 0.40
HCA 170825C00089000 C 08/25/17 89.0 0.20 0.30
HCA 170825C00089500 C 08/25/17 89.5 0.15 0.25
HCA 170825C00090000 C 08/25/17 90.0 0.15 0.20
HCA 170825C00090500 C 08/25/17 90.5 0.10 0.20
HCA 170825C00091000 C 08/25/17 91.0 0.10 0.15
HCA 170825C00091500 C 08/25/17 91.5 0.05 0.15
HCA 170825C00092000 C 08/25/17 92.0 0.05 0.15
HCA 170825C00092500 C 08/25/17 92.5 0.00 0.10
HCA 170825C00093000 C 08/25/17 93.0 0.00 0.10
HCA 170825C00093500 C 08/25/17 93.5 0.00 0.10
HCA 170825C00094000 C 08/25/17 94.0 0.00 0.05
HCA 170825C00095000 C 08/25/17 95.0 0.00 0.05
HCA 170825C00100000 C 08/25/17 100.0 0.00 0.05
HCA 170825C00105000 C 08/25/17 105.0 0.00 0.05
HCA 170825C00110000 C 08/25/17 110.0 0.00 0.05
HCA 170825C00115000 C 08/25/17 115.0 0.00 0.05
HCA 170825C00120000 C 08/25/17 120.0 0.00 0.05
HCA 170825C00125000 C 08/25/17 125.0 0.00 0.05
HCA 170825C00130000 C 08/25/17 130.0 0.00 0.05
HCA 170825P00045000 P 08/25/17 45.0 0.00 0.05
HCA 170825P00050000 P 08/25/17 50.0 0.00 0.05
HCA 170825P00055000 P 08/25/17 55.0 0.00 0.05
HCA 170825P00060000 P 08/25/17 60.0 0.00 0.05
HCA 170825P00065000 P 08/25/17 65.0 0.00 0.10
HCA 170825P00070000 P 08/25/17 70.0 0.05 0.15
HCA 170825P00075000 P 08/25/17 75.0 0.25 0.40
HCA 170825P00079000 P 08/25/17 79.0 0.80 1.00
HCA 170825P00080000 P 08/25/17 80.0 1.00 1.25
HCA 170825P00080500 P 08/25/17 80.5 1.10 1.40
HCA 170825P00081000 P 08/25/17 81.0 1.25 1.60
HCA 170825P00081500 P 08/25/17 81.5 1.45 1.75
HCA 170825P00082000 P 08/25/17 82.0 1.70 1.90
HCA 170825P00082500 P 08/25/17 82.5 1.90 2.15
HCA 170825P00083000 P 08/25/17 83.0 2.10 2.45
HCA 170825P00083500 P 08/25/17 83.5 2.35 2.70
HCA 170825P00084000 P 08/25/17 84.0 2.65 3.00
HCA 170825P00084500 P 08/25/17 84.5 2.95 3.20
HCA 170825P00085000 P 08/25/17 85.0 3.20 3.60
HCA 170825P00085500 P 08/25/17 85.5 3.60 4.00
HCA 170825P00086000 P 08/25/17 86.0 3.90 4.30
HCA 170825P00086500 P 08/25/17 86.5 4.30 4.70
HCA 170825P00087000 P 08/25/17 87.0 4.70 5.10
HCA 170825P00087500 P 08/25/17 87.5 5.00 5.50
HCA 170825P00088000 P 08/25/17 88.0 5.30 6.00
HCA 170825P00088500 P 08/25/17 88.5 5.90 6.40
HCA 170825P00089000 P 08/25/17 89.0 6.40 6.80
HCA 170825P00089500 P 08/25/17 89.5 6.80 7.20
HCA 170825P00090000 P 08/25/17 90.0 7.10 7.80
HCA 170825P00090500 P 08/25/17 90.5 7.70 8.30
HCA 170825P00091000 P 08/25/17 91.0 8.00 8.90
HCA 170825P00091500 P 08/25/17 91.5 8.30 9.40
HCA 170825P00092000 P 08/25/17 92.0 8.90 9.80
HCA 170825P00092500 P 08/25/17 92.5 9.30 10.40
HCA 170825P00093000 P 08/25/17 93.0 9.90 10.90
HCA 170825P00093500 P 08/25/17 93.5 10.10 11.50
HCA 170825P00094000 P 08/25/17 94.0 11.00 12.00
HCA 170825P00095000 P 08/25/17 95.0 12.00 13.10
HCA 170825P00100000 P 08/25/17 100.0 16.60 18.10
HCA 170825P00105000 P 08/25/17 105.0 21.70 22.80
HCA 170825P00110000 P 08/25/17 110.0 26.50 27.90
HCA 170825P00115000 P 08/25/17 115.0 31.60 33.00
HCA 170825P00120000 P 08/25/17 120.0 36.90 38.00
HCA 170825P00125000 P 08/25/17 125.0 42.10 43.10
HCA 170825P00130000 P 08/25/17 130.0 46.80 48.00
HCA 170901C00045000 C 09/01/17 45.0 37.00 38.50
HCA 170901C00050000 C 09/01/17 50.0 31.80 33.80
HCA 170901C00055000 C 09/01/17 55.0 27.20 28.40
HCA 170901C00060000 C 09/01/17 60.0 22.00 23.60
HCA 170901C00065000 C 09/01/17 65.0 17.20 18.20
HCA 170901C00070000 C 09/01/17 70.0 12.30 13.10
HCA 170901C00075000 C 09/01/17 75.0 7.70 8.30
HCA 170901C00079500 C 09/01/17 79.5 4.20 4.50
HCA 170901C00080000 C 09/01/17 80.0 3.80 4.20
HCA 170901C00080500 C 09/01/17 80.5 3.40 4.00
HCA 170901C00081000 C 09/01/17 81.0 3.20 3.50
HCA 170901C00081500 C 09/01/17 81.5 2.85 3.20
HCA 170901C00082000 C 09/01/17 82.0 2.55 2.85
HCA 170901C00082500 C 09/01/17 82.5 2.25 2.55
HCA 170901C00083000 C 09/01/17 83.0 1.90 2.25
HCA 170901C00083500 C 09/01/17 83.5 1.75 2.05
HCA 170901C00084000 C 09/01/17 84.0 1.55 1.80
HCA 170901C00084500 C 09/01/17 84.5 1.35 1.65
HCA 170901C00085000 C 09/01/17 85.0 1.15 1.35
HCA 170901C00085500 C 09/01/17 85.5 0.90 1.20
HCA 170901C00086000 C 09/01/17 86.0 0.85 1.05
HCA 170901C00086500 C 09/01/17 86.5 0.65 0.90
HCA 170901C00087000 C 09/01/17 87.0 0.55 0.80
HCA 170901C00087500 C 09/01/17 87.5 0.45 0.65
HCA 170901C00088000 C 09/01/17 88.0 0.45 0.65
HCA 170901C00088500 C 09/01/17 88.5 0.30 0.55
HCA 170901C00089000 C 09/01/17 89.0 0.25 0.45
HCA 170901C00089500 C 09/01/17 89.5 0.20 0.40
HCA 170901C00090000 C 09/01/17 90.0 0.20 0.30
HCA 170901C00090500 C 09/01/17 90.5 0.15 0.30
HCA 170901C00091000 C 09/01/17 91.0 0.15 0.20
HCA 170901C00091500 C 09/01/17 91.5 0.10 0.20
HCA 170901C00092000 C 09/01/17 92.0 0.10 0.15
HCA 170901C00092500 C 09/01/17 92.5 0.05 0.15
HCA 170901C00093000 C 09/01/17 93.0 0.05 0.10
HCA 170901C00093500 C 09/01/17 93.5 0.00 0.10
HCA 170901C00095000 C 09/01/17 95.0 0.00 0.05
HCA 170901C00100000 C 09/01/17 100.0 0.00 0.05
HCA 170901C00105000 C 09/01/17 105.0 0.00 0.05
HCA 170901C00110000 C 09/01/17 110.0 0.00 0.05
HCA 170901C00115000 C 09/01/17 115.0 0.00 0.05
HCA 170901C00120000 C 09/01/17 120.0 0.00 0.05
HCA 170901C00125000 C 09/01/17 125.0 0.00 0.05
HCA 170901C00130000 C 09/01/17 130.0 0.00 0.05
HCA 170901P00045000 P 09/01/17 45.0 0.00 0.05
HCA 170901P00050000 P 09/01/17 50.0 0.00 0.05
HCA 170901P00055000 P 09/01/17 55.0 0.00 0.05
HCA 170901P00060000 P 09/01/17 60.0 0.00 0.05
HCA 170901P00065000 P 09/01/17 65.0 0.00 0.10
HCA 170901P00070000 P 09/01/17 70.0 0.10 0.20
HCA 170901P00075000 P 09/01/17 75.0 0.35 0.50
HCA 170901P00079500 P 09/01/17 79.5 1.00 1.25
HCA 170901P00080000 P 09/01/17 80.0 1.10 1.40
HCA 170901P00080500 P 09/01/17 80.5 1.25 1.55
HCA 170901P00081000 P 09/01/17 81.0 1.40 1.75
HCA 170901P00081500 P 09/01/17 81.5 1.60 1.95
HCA 170901P00082000 P 09/01/17 82.0 1.80 2.15
HCA 170901P00082500 P 09/01/17 82.5 2.05 2.35
HCA 170901P00083000 P 09/01/17 83.0 2.25 2.55
HCA 170901P00083500 P 09/01/17 83.5 2.50 2.80
HCA 170901P00084000 P 09/01/17 84.0 2.75 3.20
HCA 170901P00084500 P 09/01/17 84.5 3.10 3.50
HCA 170901P00085000 P 09/01/17 85.0 3.40 3.80
HCA 170901P00085500 P 09/01/17 85.5 3.70 4.10
HCA 170901P00086000 P 09/01/17 86.0 3.70 4.80
HCA 170901P00086500 P 09/01/17 86.5 4.40 4.80
HCA 170901P00087000 P 09/01/17 87.0 4.60 5.20
HCA 170901P00087500 P 09/01/17 87.5 5.20 5.60
HCA 170901P00088000 P 09/01/17 88.0 5.60 6.00
HCA 170901P00088500 P 09/01/17 88.5 5.80 6.50
HCA 170901P00089000 P 09/01/17 89.0 6.00 6.80
HCA 170901P00089500 P 09/01/17 89.5 6.60 7.30
HCA 170901P00090000 P 09/01/17 90.0 7.10 7.90
HCA 170901P00090500 P 09/01/17 90.5 7.80 8.20
HCA 170901P00091000 P 09/01/17 91.0 8.30 8.70
HCA 170901P00091500 P 09/01/17 91.5 8.40 9.30
HCA 170901P00092000 P 09/01/17 92.0 9.10 10.00
HCA 170901P00092500 P 09/01/17 92.5 9.50 10.30
HCA 170901P00093000 P 09/01/17 93.0 9.90 10.80
HCA 170901P00093500 P 09/01/17 93.5 10.20 11.40
HCA 170901P00095000 P 09/01/17 95.0 11.90 13.00
HCA 170901P00100000 P 09/01/17 100.0 16.40 18.20
HCA 170901P00105000 P 09/01/17 105.0 21.50 23.00
HCA 170901P00110000 P 09/01/17 110.0 26.90 28.10
HCA 170901P00115000 P 09/01/17 115.0 31.90 32.90
HCA 170901P00120000 P 09/01/17 120.0 36.90 37.90
HCA 170901P00125000 P 09/01/17 125.0 41.80 43.10
HCA 170901P00130000 P 09/01/17 130.0 46.90 48.30
HCA 170915C00040000 C 09/15/17 40.0 41.90 44.10
HCA 170915C00042500 C 09/15/17 42.5 39.30 41.60
HCA 170915C00045000 C 09/15/17 45.0 36.90 39.70
HCA 170915C00047500 C 09/15/17 47.5 34.60 35.90
HCA 170915C00050000 C 09/15/17 50.0 31.70 34.80
HCA 170915C00055000 C 09/15/17 55.0 26.50 29.60
HCA 170915C00060000 C 09/15/17 60.0 22.20 23.60
HCA 170915C00065000 C 09/15/17 65.0 17.30 19.00
HCA 170915C00070000 C 09/15/17 70.0 12.60 13.20
HCA 170915C00072500 C 09/15/17 72.5 10.40 10.80
HCA 170915C00075000 C 09/15/17 75.0 8.00 9.00
HCA 170915C00077500 C 09/15/17 77.5 6.00 6.40
HCA 170915C00080000 C 09/15/17 80.0 4.10 4.50
HCA 170915C00082500 C 09/15/17 82.5 2.55 2.90
HCA 170915C00085000 C 09/15/17 85.0 1.45 1.70
HCA 170915C00087500 C 09/15/17 87.5 0.70 0.90
HCA 170915C00090000 C 09/15/17 90.0 0.35 0.45
HCA 170915C00092500 C 09/15/17 92.5 0.15 0.20
HCA 170915C00095000 C 09/15/17 95.0 0.05 0.10
HCA 170915C00097500 C 09/15/17 97.5 0.00 0.05
HCA 170915C00100000 C 09/15/17 100.0 0.00 0.05
HCA 170915C00105000 C 09/15/17 105.0 0.00 0.05
HCA 170915C00110000 C 09/15/17 110.0 0.00 0.05
HCA 170915C00115000 C 09/15/17 115.0 0.00 0.05
HCA 170915P00040000 P 09/15/17 40.0 0.00 0.05
HCA 170915P00042500 P 09/15/17 42.5 0.00 0.05
HCA 170915P00045000 P 09/15/17 45.0 0.00 0.05
HCA 170915P00047500 P 09/15/17 47.5 0.00 0.05
HCA 170915P00050000 P 09/15/17 50.0 0.00 0.05
HCA 170915P00055000 P 09/15/17 55.0 0.00 0.05
HCA 170915P00060000 P 09/15/17 60.0 0.00 0.10
HCA 170915P00065000 P 09/15/17 65.0 0.00 0.15
HCA 170915P00070000 P 09/15/17 70.0 0.15 0.30
HCA 170915P00072500 P 09/15/17 72.5 0.30 0.45
HCA 170915P00075000 P 09/15/17 75.0 0.50 0.70
HCA 170915P00077500 P 09/15/17 77.5 0.85 1.05
HCA 170915P00080000 P 09/15/17 80.0 1.40 1.65
HCA 170915P00082500 P 09/15/17 82.5 2.30 2.60
HCA 170915P00085000 P 09/15/17 85.0 3.60 4.00
HCA 170915P00087500 P 09/15/17 87.5 5.40 5.70
HCA 170915P00090000 P 09/15/17 90.0 7.10 7.80
HCA 170915P00092500 P 09/15/17 92.5 9.50 10.30
HCA 170915P00095000 P 09/15/17 95.0 11.60 12.80
HCA 170915P00097500 P 09/15/17 97.5 13.50 15.50
HCA 170915P00100000 P 09/15/17 100.0 16.00 18.80
HCA 170915P00105000 P 09/15/17 105.0 20.70 23.40
HCA 170915P00110000 P 09/15/17 110.0 25.50 28.00
HCA 170915P00115000 P 09/15/17 115.0 31.70 33.10
HCA 171215C00050000 C 12/15/17 50.0 32.40 33.30
HCA 171215C00055000 C 12/15/17 55.0 27.70 29.00
HCA 171215C00060000 C 12/15/17 60.0 22.40 23.90
HCA 171215C00065000 C 12/15/17 65.0 18.10 18.90
HCA 171215C00070000 C 12/15/17 70.0 13.60 14.30
HCA 171215C00075000 C 12/15/17 75.0 9.30 10.50
HCA 171215C00077500 C 12/15/17 77.5 7.40 8.10
HCA 171215C00080000 C 12/15/17 80.0 5.90 6.40
HCA 171215C00082500 C 12/15/17 82.5 4.40 4.80
HCA 171215C00085000 C 12/15/17 85.0 3.20 3.40
HCA 171215C00087500 C 12/15/17 87.5 2.15 2.50
HCA 171215C00090000 C 12/15/17 90.0 1.40 1.60
HCA 171215C00092500 C 12/15/17 92.5 0.90 1.00
HCA 171215C00095000 C 12/15/17 95.0 0.45 0.65
HCA 171215C00100000 C 12/15/17 100.0 0.15 0.30
HCA 171215C00105000 C 12/15/17 105.0 0.00 0.15
HCA 171215C00110000 C 12/15/17 110.0 0.00 0.05
HCA 171215C00115000 C 12/15/17 115.0 0.00 0.05
HCA 171215C00120000 C 12/15/17 120.0 0.00 0.05
HCA 171215P00050000 P 12/15/17 50.0 0.00 0.15
HCA 171215P00055000 P 12/15/17 55.0 0.05 0.20
HCA 171215P00060000 P 12/15/17 60.0 0.20 0.35
HCA 171215P00065000 P 12/15/17 65.0 0.40 0.70
HCA 171215P00070000 P 12/15/17 70.0 0.80 1.05
HCA 171215P00075000 P 12/15/17 75.0 1.60 1.90
HCA 171215P00077500 P 12/15/17 77.5 2.20 2.55
HCA 171215P00080000 P 12/15/17 80.0 2.95 3.30
HCA 171215P00082500 P 12/15/17 82.5 4.00 4.30
HCA 171215P00085000 P 12/15/17 85.0 5.20 5.50
HCA 171215P00087500 P 12/15/17 87.5 6.70 7.00
HCA 171215P00090000 P 12/15/17 90.0 8.30 8.80
HCA 171215P00092500 P 12/15/17 92.5 10.30 11.20
HCA 171215P00095000 P 12/15/17 95.0 12.50 13.10
HCA 171215P00100000 P 12/15/17 100.0 16.90 18.00
HCA 171215P00105000 P 12/15/17 105.0 21.40 23.20
HCA 171215P00110000 P 12/15/17 110.0 26.80 28.20
HCA 171215P00115000 P 12/15/17 115.0 32.00 33.50
HCA 171215P00120000 P 12/15/17 120.0 37.00 38.10
HCA 180119C00032500 C 01/19/18 32.5 49.40 52.00
HCA 180119C00035000 C 01/19/18 35.0 46.10 49.70
HCA 180119C00037500 C 01/19/18 37.5 44.00 47.30
HCA 180119C00040000 C 01/19/18 40.0 42.00 43.40
HCA 180119C00042500 C 01/19/18 42.5 39.60 41.30
HCA 180119C00045000 C 01/19/18 45.0 37.00 39.40
HCA 180119C00047500 C 01/19/18 47.5 34.50 37.00
HCA 180119C00050000 C 01/19/18 50.0 32.40 33.80
HCA 180119C00052500 C 01/19/18 52.5 28.50 32.80
HCA 180119C00055000 C 01/19/18 55.0 27.30 28.60
HCA 180119C00057500 C 01/19/18 57.5 25.20 26.40
HCA 180119C00060000 C 01/19/18 60.0 22.20 23.90
HCA 180119C00062500 C 01/19/18 62.5 20.60 22.30
HCA 180119C00065000 C 01/19/18 65.0 18.20 19.00
HCA 180119C00067500 C 01/19/18 67.5 15.70 17.40
HCA 180119C00070000 C 01/19/18 70.0 13.60 14.70
HCA 180119C00072500 C 01/19/18 72.5 11.90 12.50
HCA 180119C00075000 C 01/19/18 75.0 9.90 10.50
HCA 180119C00077500 C 01/19/18 77.5 8.10 8.60
HCA 180119C00080000 C 01/19/18 80.0 6.40 6.90
HCA 180119C00082500 C 01/19/18 82.5 4.90 5.40
HCA 180119C00085000 C 01/19/18 85.0 3.70 4.10
HCA 180119C00087500 C 01/19/18 87.5 2.70 3.00
HCA 180119C00090000 C 01/19/18 90.0 1.80 2.05
HCA 180119C00092500 C 01/19/18 92.5 1.15 1.40
HCA 180119C00095000 C 01/19/18 95.0 0.80 0.90
HCA 180119C00097500 C 01/19/18 97.5 0.50 0.70
HCA 180119C00100000 C 01/19/18 100.0 0.30 0.35
HCA 180119C00105000 C 01/19/18 105.0 0.05 0.20
HCA 180119C00110000 C 01/19/18 110.0 0.00 0.10
HCA 180119C00115000 C 01/19/18 115.0 0.00 0.05
HCA 180119C00120000 C 01/19/18 120.0 0.00 0.05
HCA 180119C00125000 C 01/19/18 125.0 0.00 0.05
HCA 180119P00032500 P 01/19/18 32.5 0.00 0.05
HCA 180119P00035000 P 01/19/18 35.0 0.00 0.05
HCA 180119P00037500 P 01/19/18 37.5 0.00 0.10
HCA 180119P00040000 P 01/19/18 40.0 0.00 0.10
HCA 180119P00042500 P 01/19/18 42.5 0.00 0.10
HCA 180119P00045000 P 01/19/18 45.0 0.00 0.15
HCA 180119P00047500 P 01/19/18 47.5 0.00 0.20
HCA 180119P00050000 P 01/19/18 50.0 0.10 0.15
HCA 180119P00052500 P 01/19/18 52.5 0.05 0.70
HCA 180119P00055000 P 01/19/18 55.0 0.25 0.35
HCA 180119P00057500 P 01/19/18 57.5 0.30 0.40
HCA 180119P00060000 P 01/19/18 60.0 0.40 0.50
HCA 180119P00062500 P 01/19/18 62.5 0.55 0.70
HCA 180119P00065000 P 01/19/18 65.0 0.70 0.85
HCA 180119P00067500 P 01/19/18 67.5 0.95 1.05
HCA 180119P00070000 P 01/19/18 70.0 1.20 1.40
HCA 180119P00072500 P 01/19/18 72.5 1.60 1.75
HCA 180119P00075000 P 01/19/18 75.0 2.10 2.50
HCA 180119P00077500 P 01/19/18 77.5 2.70 2.95
HCA 180119P00080000 P 01/19/18 80.0 3.50 3.90
HCA 180119P00082500 P 01/19/18 82.5 4.60 4.80
HCA 180119P00085000 P 01/19/18 85.0 5.70 6.00
HCA 180119P00087500 P 01/19/18 87.5 7.10 7.50
HCA 180119P00090000 P 01/19/18 90.0 8.60 9.10
HCA 180119P00092500 P 01/19/18 92.5 10.50 11.70
HCA 180119P00095000 P 01/19/18 95.0 12.40 13.50
HCA 180119P00097500 P 01/19/18 97.5 14.50 15.60
HCA 180119P00100000 P 01/19/18 100.0 16.30 18.10
HCA 180119P00105000 P 01/19/18 105.0 21.80 23.10
HCA 180119P00110000 P 01/19/18 110.0 25.50 29.10
HCA 180119P00115000 P 01/19/18 115.0 31.30 33.30
HCA 180119P00120000 P 01/19/18 120.0 35.50 39.00
HCA 180119P00125000 P 01/19/18 125.0 41.70 43.30
HCA 180316C00065000 C 03/16/18 65.0 18.80 19.90
HCA 180316C00070000 C 03/16/18 70.0 14.60 15.50
HCA 180316C00075000 C 03/16/18 75.0 10.80 11.90
HCA 180316C00077500 C 03/16/18 77.5 8.80 10.00
HCA 180316C00080000 C 03/16/18 80.0 7.40 8.30
HCA 180316C00082500 C 03/16/18 82.5 5.90 6.70
HCA 180316C00085000 C 03/16/18 85.0 4.60 5.30
HCA 180316C00087500 C 03/16/18 87.5 3.60 4.20
HCA 180316C00090000 C 03/16/18 90.0 2.65 3.20
HCA 180316C00092500 C 03/16/18 92.5 1.85 2.50
HCA 180316C00095000 C 03/16/18 95.0 1.45 1.95
HCA 180316C00100000 C 03/16/18 100.0 0.60 0.95
HCA 180316C00105000 C 03/16/18 105.0 0.25 0.50
HCA 180316C00110000 C 03/16/18 110.0 0.00 0.25
HCA 180316C00115000 C 03/16/18 115.0 0.00 0.10
HCA 180316C00120000 C 03/16/18 120.0 0.00 0.10
HCA 180316P00065000 P 03/16/18 65.0 1.00 1.25
HCA 180316P00070000 P 03/16/18 70.0 1.70 2.00
HCA 180316P00075000 P 03/16/18 75.0 2.75 3.10
HCA 180316P00077500 P 03/16/18 77.5 3.40 3.90
HCA 180316P00080000 P 03/16/18 80.0 4.20 4.80
HCA 180316P00082500 P 03/16/18 82.5 5.30 5.80
HCA 180316P00085000 P 03/16/18 85.0 6.20 7.10
HCA 180316P00087500 P 03/16/18 87.5 7.80 8.50
HCA 180316P00090000 P 03/16/18 90.0 9.30 10.10
HCA 180316P00092500 P 03/16/18 92.5 11.20 11.80
HCA 180316P00095000 P 03/16/18 95.0 12.90 13.90
HCA 180316P00100000 P 03/16/18 100.0 17.30 18.10
HCA 180316P00105000 P 03/16/18 105.0 21.10 23.40
HCA 180316P00110000 P 03/16/18 110.0 25.90 28.90
HCA 180316P00115000 P 03/16/18 115.0 30.80 33.80
HCA 180316P00120000 P 03/16/18 120.0 36.40 38.80
HCA 190118C00037500 C 01/18/19 37.5 44.00 48.20
HCA 190118C00040000 C 01/18/19 40.0 42.00 45.70
HCA 190118C00042500 C 01/18/19 42.5 39.70 43.60
HCA 190118C00045000 C 01/18/19 45.0 37.20 41.40
HCA 190118C00047500 C 01/18/19 47.5 35.80 38.30
HCA 190118C00050000 C 01/18/19 50.0 33.60 36.30
HCA 190118C00055000 C 01/18/19 55.0 30.20 32.00
HCA 190118C00060000 C 01/18/19 60.0 24.50 27.30
HCA 190118C00062500 C 01/18/19 62.5 22.40 25.20
HCA 190118C00065000 C 01/18/19 65.0 21.80 23.30
HCA 190118C00067500 C 01/18/19 67.5 19.90 21.30
HCA 190118C00070000 C 01/18/19 70.0 18.00 20.30
HCA 190118C00072500 C 01/18/19 72.5 15.60 18.30
HCA 190118C00075000 C 01/18/19 75.0 14.70 16.00
HCA 190118C00077500 C 01/18/19 77.5 13.00 14.10
HCA 190118C00080000 C 01/18/19 80.0 11.40 13.00
HCA 190118C00082500 C 01/18/19 82.5 10.20 11.60
HCA 190118C00085000 C 01/18/19 85.0 8.80 10.70
HCA 190118C00087500 C 01/18/19 87.5 7.80 8.80
HCA 190118C00090000 C 01/18/19 90.0 6.40 8.10
HCA 190118C00092500 C 01/18/19 92.5 5.70 6.70
HCA 190118C00095000 C 01/18/19 95.0 5.10 5.90
HCA 190118C00097500 C 01/18/19 97.5 4.10 5.00
HCA 190118C00100000 C 01/18/19 100.0 3.50 4.40
HCA 190118C00105000 C 01/18/19 105.0 2.30 3.00
HCA 190118C00110000 C 01/18/19 110.0 1.55 2.00
HCA 190118C00115000 C 01/18/19 115.0 1.00 1.40
HCA 190118C00120000 C 01/18/19 120.0 0.50 0.95
HCA 190118C00125000 C 01/18/19 125.0 0.25 0.85
HCA 190118C00130000 C 01/18/19 130.0 0.10 0.70
HCA 190118C00135000 C 01/18/19 135.0 0.00 0.35
HCA 190118P00037500 P 01/18/19 37.5 0.25 0.60
HCA 190118P00040000 P 01/18/19 40.0 0.35 0.70
HCA 190118P00042500 P 01/18/19 42.5 0.50 0.80
HCA 190118P00045000 P 01/18/19 45.0 0.55 1.05
HCA 190118P00047500 P 01/18/19 47.5 0.75 1.15
HCA 190118P00050000 P 01/18/19 50.0 0.90 1.40
HCA 190118P00055000 P 01/18/19 55.0 1.45 1.90
HCA 190118P00060000 P 01/18/19 60.0 2.05 2.60
HCA 190118P00062500 P 01/18/19 62.5 2.40 3.00
HCA 190118P00065000 P 01/18/19 65.0 2.95 3.40
HCA 190118P00067500 P 01/18/19 67.5 3.30 4.10
HCA 190118P00070000 P 01/18/19 70.0 3.90 4.60
HCA 190118P00072500 P 01/18/19 72.5 4.70 5.30
HCA 190118P00075000 P 01/18/19 75.0 4.90 6.20
HCA 190118P00077500 P 01/18/19 77.5 6.30 7.10
HCA 190118P00080000 P 01/18/19 80.0 7.30 8.10
HCA 190118P00082500 P 01/18/19 82.5 8.30 9.10
HCA 190118P00085000 P 01/18/19 85.0 9.90 10.30
HCA 190118P00087500 P 01/18/19 87.5 9.90 12.10
HCA 190118P00090000 P 01/18/19 90.0 12.20 13.20
HCA 190118P00092500 P 01/18/19 92.5 13.70 14.80
HCA 190118P00095000 P 01/18/19 95.0 15.00 16.20
HCA 190118P00097500 P 01/18/19 97.5 16.50 18.10
HCA 190118P00100000 P 01/18/19 100.0 18.60 20.90
HCA 190118P00105000 P 01/18/19 105.0 21.60 24.30
HCA 190118P00110000 P 01/18/19 110.0 26.90 29.60
HCA 190118P00115000 P 01/18/19 115.0 30.50 33.70
HCA 190118P00120000 P 01/18/19 120.0 35.00 39.50
HCA 190118P00125000 P 01/18/19 125.0 40.60 43.80
HCA 190118P00130000 P 01/18/19 130.0 45.30 49.20
HCA 190118P00135000 P 01/18/19 135.0 51.10 53.70

OPRA data is delayed 15 minutes.