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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 150702C00060000 C 07/02/15 60.0 29.90 31.20
HCA 150702C00065000 C 07/02/15 65.0 24.80 26.20
HCA 150702C00070000 C 07/02/15 70.0 19.10 22.40
HCA 150702C00070500 C 07/02/15 70.5 18.60 20.70
HCA 150702C00071000 C 07/02/15 71.0 18.70 20.30
HCA 150702C00071500 C 07/02/15 71.5 17.60 19.70
HCA 150702C00072000 C 07/02/15 72.0 17.10 20.40
HCA 150702C00072500 C 07/02/15 72.5 17.00 19.00
HCA 150702C00073000 C 07/02/15 73.0 16.50 18.50
HCA 150702C00073500 C 07/02/15 73.5 15.60 18.00
HCA 150702C00074000 C 07/02/15 74.0 15.10 17.40
HCA 150702C00074500 C 07/02/15 74.5 15.30 16.70
HCA 150702C00075000 C 07/02/15 75.0 14.80 16.20
HCA 150702C00075500 C 07/02/15 75.5 14.30 15.70
HCA 150702C00076000 C 07/02/15 76.0 13.80 15.20
HCA 150702C00076500 C 07/02/15 76.5 13.30 14.70
HCA 150702C00077000 C 07/02/15 77.0 12.70 14.40
HCA 150702C00077500 C 07/02/15 77.5 12.30 13.60
HCA 150702C00078000 C 07/02/15 78.0 11.50 13.20
HCA 150702C00078500 C 07/02/15 78.5 11.20 12.80
HCA 150702C00079000 C 07/02/15 79.0 10.50 12.20
HCA 150702C00079500 C 07/02/15 79.5 10.00 11.60
HCA 150702C00080000 C 07/02/15 80.0 9.50 12.00
HCA 150702C00080500 C 07/02/15 80.5 9.00 10.60
HCA 150702C00081000 C 07/02/15 81.0 8.70 10.10
HCA 150702C00081500 C 07/02/15 81.5 8.60 9.60
HCA 150702C00082000 C 07/02/15 82.0 8.10 9.10
HCA 150702C00082500 C 07/02/15 82.5 7.70 8.60
HCA 150702C00083000 C 07/02/15 83.0 7.10 8.10
HCA 150702C00083500 C 07/02/15 83.5 6.70 7.60
HCA 150702C00084000 C 07/02/15 84.0 6.20 7.10
HCA 150702C00084500 C 07/02/15 84.5 5.70 6.60
HCA 150702C00085000 C 07/02/15 85.0 5.20 6.10
HCA 150702C00085500 C 07/02/15 85.5 4.70 5.60
HCA 150702C00086000 C 07/02/15 86.0 4.20 5.10
HCA 150702C00086500 C 07/02/15 86.5 3.60 4.60
HCA 150702C00087000 C 07/02/15 87.0 3.30 4.10
HCA 150702C00087500 C 07/02/15 87.5 3.10 3.50
HCA 150702C00088000 C 07/02/15 88.0 2.40 3.30
HCA 150702C00088500 C 07/02/15 88.5 2.00 3.10
HCA 150702C00089000 C 07/02/15 89.0 1.55 2.20
HCA 150702C00089500 C 07/02/15 89.5 1.40 1.70
HCA 150702C00090000 C 07/02/15 90.0 1.00 1.25
HCA 150702C00091000 C 07/02/15 91.0 0.45 0.65
HCA 150702C00092000 C 07/02/15 92.0 0.15 0.25
HCA 150702C00093000 C 07/02/15 93.0 0.00 0.20
HCA 150702C00094000 C 07/02/15 94.0 0.00 0.05
HCA 150702C00095000 C 07/02/15 95.0 0.00 0.05
HCA 150702C00096000 C 07/02/15 96.0 0.00 0.05
HCA 150702C00097000 C 07/02/15 97.0 0.00 0.05
HCA 150702C00098000 C 07/02/15 98.0 0.00 0.05
HCA 150702C00099000 C 07/02/15 99.0 0.00 0.05
HCA 150702C00100000 C 07/02/15 100.0 0.00 0.05
HCA 150702C00101000 C 07/02/15 101.0 0.00 0.05
HCA 150702C00102000 C 07/02/15 102.0 0.00 0.05
HCA 150702C00103000 C 07/02/15 103.0 0.00 0.05
HCA 150702C00104000 C 07/02/15 104.0 0.00 0.05
HCA 150702C00105000 C 07/02/15 105.0 0.00 0.05
HCA 150702C00110000 C 07/02/15 110.0 0.00 0.05
HCA 150702P00060000 P 07/02/15 60.0 0.00 0.05
HCA 150702P00065000 P 07/02/15 65.0 0.00 0.05
HCA 150702P00070000 P 07/02/15 70.0 0.00 0.05
HCA 150702P00070500 P 07/02/15 70.5 0.00 0.05
HCA 150702P00071000 P 07/02/15 71.0 0.00 0.05
HCA 150702P00071500 P 07/02/15 71.5 0.00 0.05
HCA 150702P00072000 P 07/02/15 72.0 0.00 0.05
HCA 150702P00072500 P 07/02/15 72.5 0.00 0.05
HCA 150702P00073000 P 07/02/15 73.0 0.00 0.05
HCA 150702P00073500 P 07/02/15 73.5 0.00 0.05
HCA 150702P00074000 P 07/02/15 74.0 0.00 0.05
HCA 150702P00074500 P 07/02/15 74.5 0.00 0.05
HCA 150702P00075000 P 07/02/15 75.0 0.00 0.05
HCA 150702P00075500 P 07/02/15 75.5 0.00 0.05
HCA 150702P00076000 P 07/02/15 76.0 0.00 0.05
HCA 150702P00076500 P 07/02/15 76.5 0.00 0.05
HCA 150702P00077000 P 07/02/15 77.0 0.00 0.05
HCA 150702P00077500 P 07/02/15 77.5 0.00 0.05
HCA 150702P00078000 P 07/02/15 78.0 0.00 0.05
HCA 150702P00078500 P 07/02/15 78.5 0.00 0.05
HCA 150702P00079000 P 07/02/15 79.0 0.00 0.05
HCA 150702P00079500 P 07/02/15 79.5 0.00 0.05
HCA 150702P00080000 P 07/02/15 80.0 0.00 0.05
HCA 150702P00080500 P 07/02/15 80.5 0.00 0.10
HCA 150702P00081000 P 07/02/15 81.0 0.00 0.15
HCA 150702P00081500 P 07/02/15 81.5 0.00 0.20
HCA 150702P00082000 P 07/02/15 82.0 0.00 0.30
HCA 150702P00082500 P 07/02/15 82.5 0.00 0.15
HCA 150702P00083000 P 07/02/15 83.0 0.00 0.45
HCA 150702P00083500 P 07/02/15 83.5 0.00 0.50
HCA 150702P00084000 P 07/02/15 84.0 0.00 0.50
HCA 150702P00084500 P 07/02/15 84.5 0.00 0.50
HCA 150702P00085000 P 07/02/15 85.0 0.00 0.50
HCA 150702P00085500 P 07/02/15 85.5 0.00 0.50
HCA 150702P00086000 P 07/02/15 86.0 0.00 0.35
HCA 150702P00086500 P 07/02/15 86.5 0.00 0.50
HCA 150702P00087000 P 07/02/15 87.0 0.00 0.50
HCA 150702P00087500 P 07/02/15 87.5 0.00 0.35
HCA 150702P00088000 P 07/02/15 88.0 0.00 0.20
HCA 150702P00088500 P 07/02/15 88.5 0.00 0.25
HCA 150702P00089000 P 07/02/15 89.0 0.10 0.25
HCA 150702P00089500 P 07/02/15 89.5 0.20 0.40
HCA 150702P00090000 P 07/02/15 90.0 0.30 0.50
HCA 150702P00091000 P 07/02/15 91.0 0.70 0.90
HCA 150702P00092000 P 07/02/15 92.0 1.20 1.85
HCA 150702P00093000 P 07/02/15 93.0 2.00 2.65
HCA 150702P00094000 P 07/02/15 94.0 2.50 3.90
HCA 150702P00095000 P 07/02/15 95.0 3.40 4.90
HCA 150702P00096000 P 07/02/15 96.0 4.40 5.80
HCA 150702P00097000 P 07/02/15 97.0 5.30 6.90
HCA 150702P00098000 P 07/02/15 98.0 6.30 7.90
HCA 150702P00099000 P 07/02/15 99.0 7.30 8.90
HCA 150702P00100000 P 07/02/15 100.0 8.30 10.10
HCA 150702P00101000 P 07/02/15 101.0 9.00 10.70
HCA 150702P00102000 P 07/02/15 102.0 10.00 11.90
HCA 150702P00103000 P 07/02/15 103.0 11.00 12.70
HCA 150702P00104000 P 07/02/15 104.0 12.00 13.90
HCA 150702P00105000 P 07/02/15 105.0 12.90 15.00
HCA 150702P00110000 P 07/02/15 110.0 18.00 20.00
HCA 150710C00060000 C 07/10/15 60.0 29.90 31.30
HCA 150710C00065000 C 07/10/15 65.0 24.80 26.30
HCA 150710C00070000 C 07/10/15 70.0 19.50 21.20
HCA 150710C00071000 C 07/10/15 71.0 18.60 21.40
HCA 150710C00072000 C 07/10/15 72.0 17.60 19.30
HCA 150710C00072500 C 07/10/15 72.5 17.30 18.60
HCA 150710C00073000 C 07/10/15 73.0 16.80 18.10
HCA 150710C00073500 C 07/10/15 73.5 16.30 17.70
HCA 150710C00074000 C 07/10/15 74.0 15.60 17.20
HCA 150710C00074500 C 07/10/15 74.5 15.00 17.10
HCA 150710C00075000 C 07/10/15 75.0 14.60 16.60
HCA 150710C00075500 C 07/10/15 75.5 14.40 16.10
HCA 150710C00076000 C 07/10/15 76.0 13.60 16.00
HCA 150710C00076500 C 07/10/15 76.5 13.00 15.50
HCA 150710C00077000 C 07/10/15 77.0 13.00 14.20
HCA 150710C00077500 C 07/10/15 77.5 12.70 13.70
HCA 150710C00078000 C 07/10/15 78.0 12.00 13.20
HCA 150710C00078500 C 07/10/15 78.5 11.70 12.70
HCA 150710C00079000 C 07/10/15 79.0 10.50 13.00
HCA 150710C00079500 C 07/10/15 79.5 10.00 12.50
HCA 150710C00080000 C 07/10/15 80.0 10.10 11.20
HCA 150710C00080500 C 07/10/15 80.5 9.60 11.10
HCA 150710C00081000 C 07/10/15 81.0 9.10 10.20
HCA 150710C00081500 C 07/10/15 81.5 8.00 10.30
HCA 150710C00082000 C 07/10/15 82.0 7.50 9.80
HCA 150710C00082500 C 07/10/15 82.5 7.40 9.30
HCA 150710C00083000 C 07/10/15 83.0 7.10 8.20
HCA 150710C00083500 C 07/10/15 83.5 6.70 7.70
HCA 150710C00084000 C 07/10/15 84.0 6.00 7.80
HCA 150710C00084500 C 07/10/15 84.5 5.80 7.10
HCA 150710C00085000 C 07/10/15 85.0 5.40 6.60
HCA 150710C00085500 C 07/10/15 85.5 5.00 6.10
HCA 150710C00086000 C 07/10/15 86.0 4.40 5.60
HCA 150710C00086500 C 07/10/15 86.5 3.60 5.40
HCA 150710C00087000 C 07/10/15 87.0 3.60 4.50
HCA 150710C00087500 C 07/10/15 87.5 3.20 4.10
HCA 150710C00088000 C 07/10/15 88.0 2.75 3.60
HCA 150710C00088500 C 07/10/15 88.5 2.45 3.10
HCA 150710C00089000 C 07/10/15 89.0 2.25 2.80
HCA 150710C00089500 C 07/10/15 89.5 1.90 2.25
HCA 150710C00090000 C 07/10/15 90.0 1.60 1.95
HCA 150710C00091000 C 07/10/15 91.0 1.00 1.20
HCA 150710C00092000 C 07/10/15 92.0 0.60 0.80
HCA 150710C00093000 C 07/10/15 93.0 0.35 0.50
HCA 150710C00094000 C 07/10/15 94.0 0.10 0.30
HCA 150710C00095000 C 07/10/15 95.0 0.05 0.15
HCA 150710C00096000 C 07/10/15 96.0 0.00 0.10
HCA 150710C00097000 C 07/10/15 97.0 0.00 0.05
HCA 150710C00098000 C 07/10/15 98.0 0.00 0.05
HCA 150710C00099000 C 07/10/15 99.0 0.00 0.05
HCA 150710C00100000 C 07/10/15 100.0 0.00 0.05
HCA 150710C00105000 C 07/10/15 105.0 0.00 0.05
HCA 150710P00060000 P 07/10/15 60.0 0.00 0.05
HCA 150710P00065000 P 07/10/15 65.0 0.00 0.05
HCA 150710P00070000 P 07/10/15 70.0 0.00 0.05
HCA 150710P00071000 P 07/10/15 71.0 0.00 0.05
HCA 150710P00072000 P 07/10/15 72.0 0.00 0.05
HCA 150710P00072500 P 07/10/15 72.5 0.00 0.05
HCA 150710P00073000 P 07/10/15 73.0 0.00 0.05
HCA 150710P00073500 P 07/10/15 73.5 0.00 0.05
HCA 150710P00074000 P 07/10/15 74.0 0.00 0.05
HCA 150710P00074500 P 07/10/15 74.5 0.00 0.05
HCA 150710P00075000 P 07/10/15 75.0 0.00 0.05
HCA 150710P00075500 P 07/10/15 75.5 0.00 0.05
HCA 150710P00076000 P 07/10/15 76.0 0.00 0.05
HCA 150710P00076500 P 07/10/15 76.5 0.00 0.05
HCA 150710P00077000 P 07/10/15 77.0 0.00 0.05
HCA 150710P00077500 P 07/10/15 77.5 0.00 0.10
HCA 150710P00078000 P 07/10/15 78.0 0.00 0.10
HCA 150710P00078500 P 07/10/15 78.5 0.00 0.15
HCA 150710P00079000 P 07/10/15 79.0 0.00 0.15
HCA 150710P00079500 P 07/10/15 79.5 0.00 0.20
HCA 150710P00080000 P 07/10/15 80.0 0.00 0.25
HCA 150710P00080500 P 07/10/15 80.5 0.00 0.25
HCA 150710P00081000 P 07/10/15 81.0 0.00 0.35
HCA 150710P00081500 P 07/10/15 81.5 0.00 0.40
HCA 150710P00082000 P 07/10/15 82.0 0.00 0.45
HCA 150710P00082500 P 07/10/15 82.5 0.00 0.30
HCA 150710P00083000 P 07/10/15 83.0 0.00 0.50
HCA 150710P00083500 P 07/10/15 83.5 0.00 0.50
HCA 150710P00084000 P 07/10/15 84.0 0.00 0.50
HCA 150710P00084500 P 07/10/15 84.5 0.00 0.50
HCA 150710P00085000 P 07/10/15 85.0 0.00 0.50
HCA 150710P00085500 P 07/10/15 85.5 0.00 0.50
HCA 150710P00086000 P 07/10/15 86.0 0.00 0.50
HCA 150710P00086500 P 07/10/15 86.5 0.10 0.50
HCA 150710P00087000 P 07/10/15 87.0 0.15 0.50
HCA 150710P00087500 P 07/10/15 87.5 0.25 0.40
HCA 150710P00088000 P 07/10/15 88.0 0.30 0.45
HCA 150710P00088500 P 07/10/15 88.5 0.40 0.55
HCA 150710P00089000 P 07/10/15 89.0 0.55 0.70
HCA 150710P00089500 P 07/10/15 89.5 0.65 0.80
HCA 150710P00090000 P 07/10/15 90.0 0.85 1.00
HCA 150710P00091000 P 07/10/15 91.0 1.30 1.45
HCA 150710P00092000 P 07/10/15 92.0 1.85 2.25
HCA 150710P00093000 P 07/10/15 93.0 2.40 3.10
HCA 150710P00094000 P 07/10/15 94.0 2.80 4.00
HCA 150710P00095000 P 07/10/15 95.0 3.60 5.00
HCA 150710P00096000 P 07/10/15 96.0 4.50 5.90
HCA 150710P00097000 P 07/10/15 97.0 5.40 7.10
HCA 150710P00098000 P 07/10/15 98.0 6.30 7.90
HCA 150710P00099000 P 07/10/15 99.0 7.30 9.10
HCA 150710P00100000 P 07/10/15 100.0 8.30 10.10
HCA 150710P00105000 P 07/10/15 105.0 13.00 15.10
HCA 150717C00040000 C 07/17/15 40.0 49.00 51.30
HCA 150717C00042500 C 07/17/15 42.5 46.50 49.60
HCA 150717C00045000 C 07/17/15 45.0 44.00 47.10
HCA 150717C00047500 C 07/17/15 47.5 41.50 45.00
HCA 150717C00050000 C 07/17/15 50.0 39.00 42.50
HCA 150717C00055000 C 07/17/15 55.0 34.50 37.00
HCA 150717C00057500 C 07/17/15 57.5 31.60 34.20
HCA 150717C00060000 C 07/17/15 60.0 29.80 31.70
HCA 150717C00062500 C 07/17/15 62.5 27.30 29.20
HCA 150717C00065000 C 07/17/15 65.0 25.00 26.30
HCA 150717C00066000 C 07/17/15 66.0 23.90 25.20
HCA 150717C00067000 C 07/17/15 67.0 22.90 24.20
HCA 150717C00067500 C 07/17/15 67.5 22.60 23.70
HCA 150717C00068000 C 07/17/15 68.0 22.00 23.20
HCA 150717C00069000 C 07/17/15 69.0 21.00 22.20
HCA 150717C00070000 C 07/17/15 70.0 20.10 21.20
HCA 150717C00070500 C 07/17/15 70.5 18.60 21.50
HCA 150717C00071000 C 07/17/15 71.0 19.00 20.20
HCA 150717C00071500 C 07/17/15 71.5 17.90 20.50
HCA 150717C00072000 C 07/17/15 72.0 18.00 19.60
HCA 150717C00072500 C 07/17/15 72.5 17.70 18.70
HCA 150717C00073000 C 07/17/15 73.0 16.90 18.20
HCA 150717C00073500 C 07/17/15 73.5 16.00 17.50
HCA 150717C00074000 C 07/17/15 74.0 15.90 17.20
HCA 150717C00074500 C 07/17/15 74.5 15.50 16.70
HCA 150717C00075000 C 07/17/15 75.0 15.20 16.10
HCA 150717C00075500 C 07/17/15 75.5 14.70 15.90
HCA 150717C00076000 C 07/17/15 76.0 14.20 15.10
HCA 150717C00076500 C 07/17/15 76.5 13.70 14.60
HCA 150717C00077000 C 07/17/15 77.0 13.20 14.10
HCA 150717C00077500 C 07/17/15 77.5 13.10 13.40
HCA 150717C00078000 C 07/17/15 78.0 12.20 13.20
HCA 150717C00078500 C 07/17/15 78.5 11.70 13.20
HCA 150717C00079000 C 07/17/15 79.0 11.20 12.10
HCA 150717C00079500 C 07/17/15 79.5 10.70 11.60
HCA 150717C00080000 C 07/17/15 80.0 10.60 10.90
HCA 150717C00080500 C 07/17/15 80.5 9.70 10.60
HCA 150717C00081000 C 07/17/15 81.0 9.20 10.10
HCA 150717C00081500 C 07/17/15 81.5 8.80 9.60
HCA 150717C00082000 C 07/17/15 82.0 8.30 9.10
HCA 150717C00082500 C 07/17/15 82.5 8.20 8.50
HCA 150717C00083000 C 07/17/15 83.0 7.40 8.20
HCA 150717C00083500 C 07/17/15 83.5 6.90 7.70
HCA 150717C00084000 C 07/17/15 84.0 6.10 7.20
HCA 150717C00084500 C 07/17/15 84.5 6.00 6.80
HCA 150717C00085000 C 07/17/15 85.0 5.80 6.20
HCA 150717C00085500 C 07/17/15 85.5 5.10 6.10
HCA 150717C00086000 C 07/17/15 86.0 4.70 5.60
HCA 150717C00086500 C 07/17/15 86.5 4.30 5.10
HCA 150717C00087000 C 07/17/15 87.0 3.80 4.60
HCA 150717C00087500 C 07/17/15 87.5 3.60 4.10
HCA 150717C00088000 C 07/17/15 88.0 3.30 3.80
HCA 150717C00088500 C 07/17/15 88.5 2.90 3.30
HCA 150717C00089000 C 07/17/15 89.0 2.60 2.90
HCA 150717C00089500 C 07/17/15 89.5 2.25 2.55
HCA 150717C00090000 C 07/17/15 90.0 1.95 2.20
HCA 150717C00090500 C 07/17/15 90.5 1.65 1.85
HCA 150717C00091000 C 07/17/15 91.0 1.40 1.60
HCA 150717C00091500 C 07/17/15 91.5 1.20 1.35
HCA 150717C00092000 C 07/17/15 92.0 0.95 1.15
HCA 150717C00092500 C 07/17/15 92.5 0.80 0.95
HCA 150717C00093000 C 07/17/15 93.0 0.60 0.85
HCA 150717C00094000 C 07/17/15 94.0 0.35 0.50
HCA 150717C00095000 C 07/17/15 95.0 0.25 0.35
HCA 150717C00100000 C 07/17/15 100.0 0.00 0.05
HCA 150717C00105000 C 07/17/15 105.0 0.00 0.05
HCA 150717C00110000 C 07/17/15 110.0 0.00 0.05
HCA 150717C00115000 C 07/17/15 115.0 0.00 0.05
HCA 150717P00040000 P 07/17/15 40.0 0.00 0.05
HCA 150717P00042500 P 07/17/15 42.5 0.00 0.05
HCA 150717P00045000 P 07/17/15 45.0 0.00 0.05
HCA 150717P00047500 P 07/17/15 47.5 0.00 0.05
HCA 150717P00050000 P 07/17/15 50.0 0.00 0.05
HCA 150717P00055000 P 07/17/15 55.0 0.00 0.05
HCA 150717P00057500 P 07/17/15 57.5 0.00 0.05
HCA 150717P00060000 P 07/17/15 60.0 0.00 0.05
HCA 150717P00062500 P 07/17/15 62.5 0.00 0.05
HCA 150717P00065000 P 07/17/15 65.0 0.00 0.05
HCA 150717P00066000 P 07/17/15 66.0 0.00 0.05
HCA 150717P00067000 P 07/17/15 67.0 0.00 0.05
HCA 150717P00067500 P 07/17/15 67.5 0.00 0.05
HCA 150717P00068000 P 07/17/15 68.0 0.00 0.05
HCA 150717P00069000 P 07/17/15 69.0 0.00 0.05
HCA 150717P00070000 P 07/17/15 70.0 0.00 0.05
HCA 150717P00070500 P 07/17/15 70.5 0.00 0.05
HCA 150717P00071000 P 07/17/15 71.0 0.00 0.05
HCA 150717P00071500 P 07/17/15 71.5 0.00 0.05
HCA 150717P00072000 P 07/17/15 72.0 0.00 0.05
HCA 150717P00072500 P 07/17/15 72.5 0.00 0.05
HCA 150717P00073000 P 07/17/15 73.0 0.00 0.05
HCA 150717P00073500 P 07/17/15 73.5 0.00 0.05
HCA 150717P00074000 P 07/17/15 74.0 0.00 0.05
HCA 150717P00074500 P 07/17/15 74.5 0.00 0.05
HCA 150717P00075000 P 07/17/15 75.0 0.00 0.05
HCA 150717P00075500 P 07/17/15 75.5 0.00 0.10
HCA 150717P00076000 P 07/17/15 76.0 0.00 0.10
HCA 150717P00076500 P 07/17/15 76.5 0.00 0.15
HCA 150717P00077000 P 07/17/15 77.0 0.00 0.15
HCA 150717P00077500 P 07/17/15 77.5 0.00 0.10
HCA 150717P00078000 P 07/17/15 78.0 0.00 0.20
HCA 150717P00078500 P 07/17/15 78.5 0.00 0.25
HCA 150717P00079000 P 07/17/15 79.0 0.00 0.25
HCA 150717P00079500 P 07/17/15 79.5 0.00 0.30
HCA 150717P00080000 P 07/17/15 80.0 0.05 0.15
HCA 150717P00080500 P 07/17/15 80.5 0.00 0.40
HCA 150717P00081000 P 07/17/15 81.0 0.00 0.45
HCA 150717P00081500 P 07/17/15 81.5 0.00 0.50
HCA 150717P00082000 P 07/17/15 82.0 0.05 0.50
HCA 150717P00082500 P 07/17/15 82.5 0.05 0.20
HCA 150717P00083000 P 07/17/15 83.0 0.00 0.50
HCA 150717P00083500 P 07/17/15 83.5 0.05 0.50
HCA 150717P00084000 P 07/17/15 84.0 0.05 0.50
HCA 150717P00084500 P 07/17/15 84.5 0.05 0.40
HCA 150717P00085000 P 07/17/15 85.0 0.05 0.35
HCA 150717P00085500 P 07/17/15 85.5 0.10 0.55
HCA 150717P00086000 P 07/17/15 86.0 0.15 0.60
HCA 150717P00086500 P 07/17/15 86.5 0.30 0.50
HCA 150717P00087000 P 07/17/15 87.0 0.40 0.55
HCA 150717P00087500 P 07/17/15 87.5 0.45 0.60
HCA 150717P00088000 P 07/17/15 88.0 0.65 0.75
HCA 150717P00088500 P 07/17/15 88.5 0.75 0.85
HCA 150717P00089000 P 07/17/15 89.0 0.85 1.00
HCA 150717P00089500 P 07/17/15 89.5 1.10 1.15
HCA 150717P00090000 P 07/17/15 90.0 1.20 1.40
HCA 150717P00090500 P 07/17/15 90.5 1.40 1.60
HCA 150717P00091000 P 07/17/15 91.0 1.60 1.85
HCA 150717P00091500 P 07/17/15 91.5 1.85 2.10
HCA 150717P00092000 P 07/17/15 92.0 2.15 2.55
HCA 150717P00092500 P 07/17/15 92.5 2.45 2.85
HCA 150717P00093000 P 07/17/15 93.0 2.75 3.40
HCA 150717P00094000 P 07/17/15 94.0 3.10 4.20
HCA 150717P00095000 P 07/17/15 95.0 3.80 5.00
HCA 150717P00100000 P 07/17/15 100.0 8.30 9.80
HCA 150717P00105000 P 07/17/15 105.0 13.00 15.10
HCA 150717P00110000 P 07/17/15 110.0 17.90 19.90
HCA 150717P00115000 P 07/17/15 115.0 23.00 25.00
HCA 150724C00055000 C 07/24/15 55.0 34.60 37.00
HCA 150724C00060000 C 07/24/15 60.0 28.80 31.90
HCA 150724C00065000 C 07/24/15 65.0 23.70 27.60
HCA 150724C00070000 C 07/24/15 70.0 19.80 22.20
HCA 150724C00072000 C 07/24/15 72.0 17.20 20.00
HCA 150724C00072500 C 07/24/15 72.5 16.50 19.50
HCA 150724C00073000 C 07/24/15 73.0 16.00 19.00
HCA 150724C00073500 C 07/24/15 73.5 15.80 18.50
HCA 150724C00074000 C 07/24/15 74.0 15.00 18.10
HCA 150724C00074500 C 07/24/15 74.5 15.00 17.60
HCA 150724C00075000 C 07/24/15 75.0 14.50 17.10
HCA 150724C00075500 C 07/24/15 75.5 14.60 16.60
HCA 150724C00076000 C 07/24/15 76.0 13.40 16.10
HCA 150724C00076500 C 07/24/15 76.5 13.40 15.60
HCA 150724C00077000 C 07/24/15 77.0 12.90 15.10
HCA 150724C00077500 C 07/24/15 77.5 11.80 14.60
HCA 150724C00078000 C 07/24/15 78.0 11.30 14.10
HCA 150724C00078500 C 07/24/15 78.5 11.20 13.60
HCA 150724C00079000 C 07/24/15 79.0 10.40 13.10
HCA 150724C00079500 C 07/24/15 79.5 10.00 12.60
HCA 150724C00080000 C 07/24/15 80.0 9.60 12.20
HCA 150724C00080500 C 07/24/15 80.5 8.90 11.70
HCA 150724C00081000 C 07/24/15 81.0 8.40 10.90
HCA 150724C00081500 C 07/24/15 81.5 8.80 10.40
HCA 150724C00082000 C 07/24/15 82.0 8.30 10.00
HCA 150724C00082500 C 07/24/15 82.5 8.00 9.50
HCA 150724C00083000 C 07/24/15 83.0 7.00 9.00
HCA 150724C00083500 C 07/24/15 83.5 7.00 8.50
HCA 150724C00084000 C 07/24/15 84.0 6.60 8.10
HCA 150724C00084500 C 07/24/15 84.5 6.20 7.60
HCA 150724C00085000 C 07/24/15 85.0 5.70 7.20
HCA 150724C00085500 C 07/24/15 85.5 5.30 6.70
HCA 150724C00086000 C 07/24/15 86.0 4.90 6.30
HCA 150724C00086500 C 07/24/15 86.5 4.50 5.80
HCA 150724C00087000 C 07/24/15 87.0 4.10 5.40
HCA 150724C00087500 C 07/24/15 87.5 3.90 5.00
HCA 150724C00088000 C 07/24/15 88.0 3.50 4.60
HCA 150724C00088500 C 07/24/15 88.5 3.20 3.60
HCA 150724C00089000 C 07/24/15 89.0 2.90 3.80
HCA 150724C00089500 C 07/24/15 89.5 2.55 3.50
HCA 150724C00090000 C 07/24/15 90.0 2.25 3.20
HCA 150724C00091000 C 07/24/15 91.0 1.70 2.00
HCA 150724C00092000 C 07/24/15 92.0 1.25 1.55
HCA 150724C00093000 C 07/24/15 93.0 0.90 1.15
HCA 150724C00094000 C 07/24/15 94.0 0.60 0.80
HCA 150724C00095000 C 07/24/15 95.0 0.40 0.60
HCA 150724C00096000 C 07/24/15 96.0 0.20 0.40
HCA 150724C00097000 C 07/24/15 97.0 0.10 0.25
HCA 150724C00098000 C 07/24/15 98.0 0.05 0.20
HCA 150724C00099000 C 07/24/15 99.0 0.00 0.15
HCA 150724C00100000 C 07/24/15 100.0 0.00 0.10
HCA 150724C00105000 C 07/24/15 105.0 0.00 0.05
HCA 150724P00055000 P 07/24/15 55.0 0.00 0.05
HCA 150724P00060000 P 07/24/15 60.0 0.00 0.05
HCA 150724P00065000 P 07/24/15 65.0 0.00 0.05
HCA 150724P00070000 P 07/24/15 70.0 0.00 0.05
HCA 150724P00072000 P 07/24/15 72.0 0.00 0.05
HCA 150724P00072500 P 07/24/15 72.5 0.00 0.05
HCA 150724P00073000 P 07/24/15 73.0 0.00 0.10
HCA 150724P00073500 P 07/24/15 73.5 0.00 0.10
HCA 150724P00074000 P 07/24/15 74.0 0.00 0.10
HCA 150724P00074500 P 07/24/15 74.5 0.00 0.15
HCA 150724P00075000 P 07/24/15 75.0 0.00 0.15
HCA 150724P00075500 P 07/24/15 75.5 0.00 0.20
HCA 150724P00076000 P 07/24/15 76.0 0.00 0.20
HCA 150724P00076500 P 07/24/15 76.5 0.00 0.25
HCA 150724P00077000 P 07/24/15 77.0 0.00 0.30
HCA 150724P00077500 P 07/24/15 77.5 0.00 0.35
HCA 150724P00078000 P 07/24/15 78.0 0.00 0.40
HCA 150724P00078500 P 07/24/15 78.5 0.00 0.40
HCA 150724P00079000 P 07/24/15 79.0 0.00 0.45
HCA 150724P00079500 P 07/24/15 79.5 0.00 0.50
HCA 150724P00080000 P 07/24/15 80.0 0.00 0.50
HCA 150724P00080500 P 07/24/15 80.5 0.00 0.45
HCA 150724P00081000 P 07/24/15 81.0 0.00 0.50
HCA 150724P00081500 P 07/24/15 81.5 0.00 0.50
HCA 150724P00082000 P 07/24/15 82.0 0.05 0.45
HCA 150724P00082500 P 07/24/15 82.5 0.05 0.45
HCA 150724P00083000 P 07/24/15 83.0 0.00 0.50
HCA 150724P00083500 P 07/24/15 83.5 0.05 0.55
HCA 150724P00084000 P 07/24/15 84.0 0.10 0.55
HCA 150724P00084500 P 07/24/15 84.5 0.15 0.60
HCA 150724P00085000 P 07/24/15 85.0 0.25 0.65
HCA 150724P00085500 P 07/24/15 85.5 0.35 0.65
HCA 150724P00086000 P 07/24/15 86.0 0.40 0.70
HCA 150724P00086500 P 07/24/15 86.5 0.55 0.75
HCA 150724P00087000 P 07/24/15 87.0 0.60 0.80
HCA 150724P00087500 P 07/24/15 87.5 0.70 0.95
HCA 150724P00088000 P 07/24/15 88.0 0.85 1.05
HCA 150724P00088500 P 07/24/15 88.5 0.95 1.20
HCA 150724P00089000 P 07/24/15 89.0 1.10 1.35
HCA 150724P00089500 P 07/24/15 89.5 1.25 1.50
HCA 150724P00090000 P 07/24/15 90.0 1.45 1.75
HCA 150724P00091000 P 07/24/15 91.0 1.90 2.20
HCA 150724P00092000 P 07/24/15 92.0 2.45 3.00
HCA 150724P00093000 P 07/24/15 93.0 3.10 3.70
HCA 150724P00094000 P 07/24/15 94.0 3.40 4.30
HCA 150724P00095000 P 07/24/15 95.0 4.00 5.20
HCA 150724P00096000 P 07/24/15 96.0 4.80 6.00
HCA 150724P00097000 P 07/24/15 97.0 5.50 7.10
HCA 150724P00098000 P 07/24/15 98.0 6.50 8.00
HCA 150724P00099000 P 07/24/15 99.0 7.40 9.20
HCA 150724P00100000 P 07/24/15 100.0 8.40 9.90
HCA 150724P00105000 P 07/24/15 105.0 13.00 14.80
HCA 150731C00055000 C 07/31/15 55.0 35.00 37.00
HCA 150731C00060000 C 07/31/15 60.0 29.90 31.90
HCA 150731C00065000 C 07/31/15 65.0 24.90 26.90
HCA 150731C00070000 C 07/31/15 70.0 19.80 21.80
HCA 150731C00072000 C 07/31/15 72.0 18.00 20.10
HCA 150731C00073000 C 07/31/15 73.0 17.00 19.10
HCA 150731C00074000 C 07/31/15 74.0 15.80 18.10
HCA 150731C00075000 C 07/31/15 75.0 14.50 17.10
HCA 150731C00075500 C 07/31/15 75.5 13.90 16.70
HCA 150731C00076000 C 07/31/15 76.0 13.70 16.20
HCA 150731C00076500 C 07/31/15 76.5 12.80 15.70
HCA 150731C00077000 C 07/31/15 77.0 13.10 15.20
HCA 150731C00077500 C 07/31/15 77.5 12.60 14.70
HCA 150731C00078000 C 07/31/15 78.0 11.90 14.20
HCA 150731C00078500 C 07/31/15 78.5 11.70 13.70
HCA 150731C00079000 C 07/31/15 79.0 11.30 13.20
HCA 150731C00079500 C 07/31/15 79.5 10.80 12.80
HCA 150731C00080000 C 07/31/15 80.0 9.90 12.30
HCA 150731C00080500 C 07/31/15 80.5 9.70 11.80
HCA 150731C00081000 C 07/31/15 81.0 9.00 11.10
HCA 150731C00081500 C 07/31/15 81.5 8.90 10.60
HCA 150731C00082000 C 07/31/15 82.0 8.50 10.10
HCA 150731C00082500 C 07/31/15 82.5 8.10 9.70
HCA 150731C00083000 C 07/31/15 83.0 7.60 9.20
HCA 150731C00083500 C 07/31/15 83.5 7.20 8.80
HCA 150731C00084000 C 07/31/15 84.0 6.20 8.30
HCA 150731C00084500 C 07/31/15 84.5 6.40 7.90
HCA 150731C00085000 C 07/31/15 85.0 6.00 7.40
HCA 150731C00085500 C 07/31/15 85.5 5.60 7.00
HCA 150731C00086000 C 07/31/15 86.0 5.20 6.60
HCA 150731C00086500 C 07/31/15 86.5 5.00 6.20
HCA 150731C00087000 C 07/31/15 87.0 4.60 5.70
HCA 150731C00087500 C 07/31/15 87.5 4.30 5.30
HCA 150731C00088000 C 07/31/15 88.0 3.90 5.00
HCA 150731C00088500 C 07/31/15 88.5 3.60 4.60
HCA 150731C00089000 C 07/31/15 89.0 3.30 4.30
HCA 150731C00089500 C 07/31/15 89.5 3.00 3.90
HCA 150731C00090000 C 07/31/15 90.0 2.70 3.50
HCA 150731C00091000 C 07/31/15 91.0 2.15 2.75
HCA 150731C00092000 C 07/31/15 92.0 1.70 2.10
HCA 150731C00093000 C 07/31/15 93.0 1.30 1.85
HCA 150731C00094000 C 07/31/15 94.0 0.95 1.50
HCA 150731C00095000 C 07/31/15 95.0 0.70 1.20
HCA 150731C00096000 C 07/31/15 96.0 0.50 0.95
HCA 150731C00097000 C 07/31/15 97.0 0.35 0.75
HCA 150731C00098000 C 07/31/15 98.0 0.20 0.70
HCA 150731C00099000 C 07/31/15 99.0 0.10 0.55
HCA 150731C00100000 C 07/31/15 100.0 0.05 0.40
HCA 150731C00105000 C 07/31/15 105.0 0.00 0.20
HCA 150731P00055000 P 07/31/15 55.0 0.00 0.05
HCA 150731P00060000 P 07/31/15 60.0 0.00 0.05
HCA 150731P00065000 P 07/31/15 65.0 0.00 0.05
HCA 150731P00070000 P 07/31/15 70.0 0.00 0.10
HCA 150731P00072000 P 07/31/15 72.0 0.00 0.15
HCA 150731P00073000 P 07/31/15 73.0 0.00 0.20
HCA 150731P00074000 P 07/31/15 74.0 0.00 0.30
HCA 150731P00075000 P 07/31/15 75.0 0.00 0.35
HCA 150731P00075500 P 07/31/15 75.5 0.00 0.40
HCA 150731P00076000 P 07/31/15 76.0 0.00 0.45
HCA 150731P00076500 P 07/31/15 76.5 0.00 0.50
HCA 150731P00077000 P 07/31/15 77.0 0.00 0.45
HCA 150731P00077500 P 07/31/15 77.5 0.00 0.45
HCA 150731P00078000 P 07/31/15 78.0 0.10 0.40
HCA 150731P00078500 P 07/31/15 78.5 0.05 0.40
HCA 150731P00079000 P 07/31/15 79.0 0.10 0.45
HCA 150731P00079500 P 07/31/15 79.5 0.10 0.45
HCA 150731P00080000 P 07/31/15 80.0 0.10 0.40
HCA 150731P00080500 P 07/31/15 80.5 0.10 0.50
HCA 150731P00081000 P 07/31/15 81.0 0.10 0.55
HCA 150731P00081500 P 07/31/15 81.5 0.15 0.55
HCA 150731P00082000 P 07/31/15 82.0 0.10 0.60
HCA 150731P00082500 P 07/31/15 82.5 0.15 0.65
HCA 150731P00083000 P 07/31/15 83.0 0.20 0.65
HCA 150731P00083500 P 07/31/15 83.5 0.25 0.75
HCA 150731P00084000 P 07/31/15 84.0 0.35 0.75
HCA 150731P00084500 P 07/31/15 84.5 0.45 0.85
HCA 150731P00085000 P 07/31/15 85.0 0.55 0.80
HCA 150731P00085500 P 07/31/15 85.5 0.60 0.95
HCA 150731P00086000 P 07/31/15 86.0 0.75 1.00
HCA 150731P00086500 P 07/31/15 86.5 0.85 1.10
HCA 150731P00087000 P 07/31/15 87.0 0.95 1.20
HCA 150731P00087500 P 07/31/15 87.5 1.10 1.30
HCA 150731P00088000 P 07/31/15 88.0 1.20 1.50
HCA 150731P00088500 P 07/31/15 88.5 1.40 1.60
HCA 150731P00089000 P 07/31/15 89.0 1.55 1.85
HCA 150731P00089500 P 07/31/15 89.5 1.75 2.00
HCA 150731P00090000 P 07/31/15 90.0 1.90 2.20
HCA 150731P00091000 P 07/31/15 91.0 2.30 2.75
HCA 150731P00092000 P 07/31/15 92.0 2.90 3.50
HCA 150731P00093000 P 07/31/15 93.0 3.50 4.10
HCA 150731P00094000 P 07/31/15 94.0 4.10 4.80
HCA 150731P00095000 P 07/31/15 95.0 4.50 5.50
HCA 150731P00096000 P 07/31/15 96.0 5.10 6.20
HCA 150731P00097000 P 07/31/15 97.0 5.90 7.30
HCA 150731P00098000 P 07/31/15 98.0 6.70 9.10
HCA 150731P00099000 P 07/31/15 99.0 7.60 9.50
HCA 150731P00100000 P 07/31/15 100.0 8.50 9.90
HCA 150731P00105000 P 07/31/15 105.0 13.00 15.00
HCA 150807C00075000 C 08/07/15 75.0 15.30 17.20
HCA 150807C00075500 C 08/07/15 75.5 13.90 17.30
HCA 150807C00076000 C 08/07/15 76.0 13.40 16.20
HCA 150807C00076500 C 08/07/15 76.5 12.90 16.10
HCA 150807C00077000 C 08/07/15 77.0 12.70 15.30
HCA 150807C00077500 C 08/07/15 77.5 12.50 14.80
HCA 150807C00078000 C 08/07/15 78.0 11.50 14.90
HCA 150807C00078500 C 08/07/15 78.5 11.80 13.90
HCA 150807C00079000 C 08/07/15 79.0 11.30 13.40
HCA 150807C00079500 C 08/07/15 79.5 10.30 12.90
HCA 150807C00080000 C 08/07/15 80.0 10.40 12.40
HCA 150807C00080500 C 08/07/15 80.5 9.20 12.00
HCA 150807C00081000 C 08/07/15 81.0 8.70 11.70
HCA 150807C00081500 C 08/07/15 81.5 8.80 10.80
HCA 150807C00082000 C 08/07/15 82.0 8.70 10.30
HCA 150807C00082500 C 08/07/15 82.5 7.40 9.80
HCA 150807C00083000 C 08/07/15 83.0 7.80 9.40
HCA 150807C00083500 C 08/07/15 83.5 7.40 9.00
HCA 150807C00084000 C 08/07/15 84.0 7.00 8.50
HCA 150807C00084500 C 08/07/15 84.5 6.60 8.10
HCA 150807C00085000 C 08/07/15 85.0 6.30 7.70
HCA 150807C00085500 C 08/07/15 85.5 5.80 7.30
HCA 150807C00086000 C 08/07/15 86.0 5.50 6.90
HCA 150807C00086500 C 08/07/15 86.5 5.20 6.50
HCA 150807C00087000 C 08/07/15 87.0 4.90 6.10
HCA 150807C00087500 C 08/07/15 87.5 4.60 5.70
HCA 150807C00088000 C 08/07/15 88.0 4.30 5.10
HCA 150807C00088500 C 08/07/15 88.5 3.90 4.60
HCA 150807C00089000 C 08/07/15 89.0 3.60 4.30
HCA 150807C00089500 C 08/07/15 89.5 3.30 4.00
HCA 150807C00090000 C 08/07/15 90.0 3.00 3.60
HCA 150807C00091000 C 08/07/15 91.0 2.50 2.85
HCA 150807C00092000 C 08/07/15 92.0 2.05 2.30
HCA 150807C00093000 C 08/07/15 93.0 1.60 1.90
HCA 150807C00094000 C 08/07/15 94.0 1.25 1.55
HCA 150807C00095000 C 08/07/15 95.0 0.95 1.25
HCA 150807C00096000 C 08/07/15 96.0 0.70 1.00
HCA 150807C00097000 C 08/07/15 97.0 0.50 1.05
HCA 150807C00098000 C 08/07/15 98.0 0.40 0.85
HCA 150807C00099000 C 08/07/15 99.0 0.25 0.60
HCA 150807C00100000 C 08/07/15 100.0 0.15 0.55
HCA 150807C00105000 C 08/07/15 105.0 0.00 0.40
HCA 150807P00075000 P 08/07/15 75.0 0.05 0.45
HCA 150807P00075500 P 08/07/15 75.5 0.05 0.40
HCA 150807P00076000 P 08/07/15 76.0 0.05 0.45
HCA 150807P00076500 P 08/07/15 76.5 0.05 0.40
HCA 150807P00077000 P 08/07/15 77.0 0.05 0.45
HCA 150807P00077500 P 08/07/15 77.5 0.05 0.50
HCA 150807P00078000 P 08/07/15 78.0 0.00 0.50
HCA 150807P00078500 P 08/07/15 78.5 0.15 0.50
HCA 150807P00079000 P 08/07/15 79.0 0.10 0.55
HCA 150807P00079500 P 08/07/15 79.5 0.10 0.55
HCA 150807P00080000 P 08/07/15 80.0 0.10 0.60
HCA 150807P00080500 P 08/07/15 80.5 0.15 0.65
HCA 150807P00081000 P 08/07/15 81.0 0.20 0.70
HCA 150807P00081500 P 08/07/15 81.5 0.25 0.70
HCA 150807P00082000 P 08/07/15 82.0 0.30 0.75
HCA 150807P00082500 P 08/07/15 82.5 0.35 0.80
HCA 150807P00083000 P 08/07/15 83.0 0.40 0.85
HCA 150807P00083500 P 08/07/15 83.5 0.50 0.90
HCA 150807P00084000 P 08/07/15 84.0 0.65 1.00
HCA 150807P00084500 P 08/07/15 84.5 0.75 1.05
HCA 150807P00085000 P 08/07/15 85.0 0.80 1.10
HCA 150807P00085500 P 08/07/15 85.5 0.90 1.20
HCA 150807P00086000 P 08/07/15 86.0 1.05 1.30
HCA 150807P00086500 P 08/07/15 86.5 1.15 1.45
HCA 150807P00087000 P 08/07/15 87.0 1.25 1.55
HCA 150807P00087500 P 08/07/15 87.5 1.40 1.65
HCA 150807P00088000 P 08/07/15 88.0 1.55 1.85
HCA 150807P00088500 P 08/07/15 88.5 1.70 2.00
HCA 150807P00089000 P 08/07/15 89.0 1.90 2.15
HCA 150807P00089500 P 08/07/15 89.5 2.10 2.35
HCA 150807P00090000 P 08/07/15 90.0 2.30 2.55
HCA 150807P00091000 P 08/07/15 91.0 2.75 3.20
HCA 150807P00092000 P 08/07/15 92.0 3.20 3.60
HCA 150807P00093000 P 08/07/15 93.0 3.80 4.40
HCA 150807P00094000 P 08/07/15 94.0 4.40 5.10
HCA 150807P00095000 P 08/07/15 95.0 5.10 5.70
HCA 150807P00096000 P 08/07/15 96.0 5.20 7.70
HCA 150807P00097000 P 08/07/15 97.0 6.10 8.00
HCA 150807P00098000 P 08/07/15 98.0 6.90 8.30
HCA 150807P00099000 P 08/07/15 99.0 7.80 9.80
HCA 150807P00100000 P 08/07/15 100.0 8.70 10.50
HCA 150807P00105000 P 08/07/15 105.0 13.00 15.20
HCA 150821C00042500 C 08/21/15 42.5 46.60 50.00
HCA 150821C00045000 C 08/21/15 45.0 44.10 47.50
HCA 150821C00047500 C 08/21/15 47.5 41.60 45.00
HCA 150821C00050000 C 08/21/15 50.0 39.10 41.90
HCA 150821C00055000 C 08/21/15 55.0 34.60 36.90
HCA 150821C00060000 C 08/21/15 60.0 29.70 32.30
HCA 150821C00065000 C 08/21/15 65.0 24.70 27.10
HCA 150821C00070000 C 08/21/15 70.0 20.10 21.80
HCA 150821C00075000 C 08/21/15 75.0 15.20 17.20
HCA 150821C00077500 C 08/21/15 77.5 12.90 14.90
HCA 150821C00080000 C 08/21/15 80.0 10.10 12.20
HCA 150821C00082500 C 08/21/15 82.5 8.60 9.90
HCA 150821C00085000 C 08/21/15 85.0 6.60 8.10
HCA 150821C00087500 C 08/21/15 87.5 5.00 6.20
HCA 150821C00090000 C 08/21/15 90.0 3.50 3.90
HCA 150821C00092500 C 08/21/15 92.5 2.25 2.45
HCA 150821C00095000 C 08/21/15 95.0 1.35 1.55
HCA 150821C00097500 C 08/21/15 97.5 0.70 0.90
HCA 150821C00100000 C 08/21/15 100.0 0.35 0.55
HCA 150821C00105000 C 08/21/15 105.0 0.05 0.45
HCA 150821C00110000 C 08/21/15 110.0 0.00 0.20
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 150821P00060000 P 08/21/15 60.0 0.00 0.05
HCA 150821P00065000 P 08/21/15 65.0 0.00 0.10
HCA 150821P00070000 P 08/21/15 70.0 0.05 0.40
HCA 150821P00075000 P 08/21/15 75.0 0.05 0.40
HCA 150821P00077500 P 08/21/15 77.5 0.15 0.60
HCA 150821P00080000 P 08/21/15 80.0 0.45 0.70
HCA 150821P00082500 P 08/21/15 82.5 0.70 0.95
HCA 150821P00085000 P 08/21/15 85.0 1.25 1.35
HCA 150821P00087500 P 08/21/15 87.5 1.80 2.00
HCA 150821P00090000 P 08/21/15 90.0 2.75 2.95
HCA 150821P00092500 P 08/21/15 92.5 3.90 4.50
HCA 150821P00095000 P 08/21/15 95.0 5.50 6.10
HCA 150821P00097500 P 08/21/15 97.5 6.80 8.00
HCA 150821P00100000 P 08/21/15 100.0 8.80 10.40
HCA 150821P00105000 P 08/21/15 105.0 13.10 15.30
HCA 150821P00110000 P 08/21/15 110.0 18.00 20.50
HCA 150821P00115000 P 08/21/15 115.0 22.60 25.80
HCA 150821P00120000 P 08/21/15 120.0 27.60 30.90
HCA 150821P00125000 P 08/21/15 125.0 33.00 35.10
HCA 150918C00040000 C 09/18/15 40.0 49.10 51.90
HCA 150918C00042500 C 09/18/15 42.5 46.60 49.40
HCA 150918C00045000 C 09/18/15 45.0 44.20 46.90
HCA 150918C00047500 C 09/18/15 47.5 41.70 44.40
HCA 150918C00050000 C 09/18/15 50.0 39.20 41.90
HCA 150918C00055000 C 09/18/15 55.0 34.40 36.90
HCA 150918C00060000 C 09/18/15 60.0 29.90 32.30
HCA 150918C00062500 C 09/18/15 62.5 27.70 29.30
HCA 150918C00065000 C 09/18/15 65.0 25.00 26.80
HCA 150918C00067500 C 09/18/15 67.5 22.80 24.30
HCA 150918C00070000 C 09/18/15 70.0 20.30 21.80
HCA 150918C00072500 C 09/18/15 72.5 17.90 19.90
HCA 150918C00075000 C 09/18/15 75.0 15.60 17.50
HCA 150918C00077500 C 09/18/15 77.5 13.40 15.20
HCA 150918C00080000 C 09/18/15 80.0 11.50 11.90
HCA 150918C00082500 C 09/18/15 82.5 9.30 10.00
HCA 150918C00085000 C 09/18/15 85.0 7.40 7.80
HCA 150918C00087500 C 09/18/15 87.5 5.70 6.40
HCA 150918C00090000 C 09/18/15 90.0 4.20 4.60
HCA 150918C00092500 C 09/18/15 92.5 3.00 3.30
HCA 150918C00095000 C 09/18/15 95.0 2.00 2.20
HCA 150918C00097500 C 09/18/15 97.5 1.25 1.45
HCA 150918C00100000 C 09/18/15 100.0 0.75 0.90
HCA 150918C00105000 C 09/18/15 105.0 0.15 0.60
HCA 150918C00110000 C 09/18/15 110.0 0.05 0.50
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 0.15
HCA 150918P00062500 P 09/18/15 62.5 0.00 0.25
HCA 150918P00065000 P 09/18/15 65.0 0.00 0.40
HCA 150918P00067500 P 09/18/15 67.5 0.10 0.20
HCA 150918P00070000 P 09/18/15 70.0 0.15 0.25
HCA 150918P00072500 P 09/18/15 72.5 0.10 0.50
HCA 150918P00075000 P 09/18/15 75.0 0.20 0.55
HCA 150918P00077500 P 09/18/15 77.5 0.35 0.80
HCA 150918P00080000 P 09/18/15 80.0 0.80 1.05
HCA 150918P00082500 P 09/18/15 82.5 1.15 1.40
HCA 150918P00085000 P 09/18/15 85.0 1.70 1.95
HCA 150918P00087500 P 09/18/15 87.5 2.45 2.65
HCA 150918P00090000 P 09/18/15 90.0 3.40 3.60
HCA 150918P00092500 P 09/18/15 92.5 4.70 4.90
HCA 150918P00095000 P 09/18/15 95.0 6.10 6.70
HCA 150918P00097500 P 09/18/15 97.5 7.50 8.60
HCA 150918P00100000 P 09/18/15 100.0 9.20 10.40
HCA 150918P00105000 P 09/18/15 105.0 13.30 15.10
HCA 150918P00110000 P 09/18/15 110.0 18.10 19.90
HCA 151218C00040000 C 12/18/15 40.0 49.20 51.90
HCA 151218C00042500 C 12/18/15 42.5 46.70 49.40
HCA 151218C00045000 C 12/18/15 45.0 44.20 46.90
HCA 151218C00047500 C 12/18/15 47.5 41.70 44.40
HCA 151218C00050000 C 12/18/15 50.0 39.30 41.90
HCA 151218C00055000 C 12/18/15 55.0 34.70 36.80
HCA 151218C00060000 C 12/18/15 60.0 29.50 31.80
HCA 151218C00065000 C 12/18/15 65.0 25.10 26.80
HCA 151218C00067500 C 12/18/15 67.5 22.60 24.70
HCA 151218C00070000 C 12/18/15 70.0 20.90 22.20
HCA 151218C00072500 C 12/18/15 72.5 18.40 20.50
HCA 151218C00075000 C 12/18/15 75.0 15.90 18.30
HCA 151218C00077500 C 12/18/15 77.5 13.40 16.20
HCA 151218C00080000 C 12/18/15 80.0 11.50 13.90
HCA 151218C00082500 C 12/18/15 82.5 10.90 12.30
HCA 151218C00085000 C 12/18/15 85.0 9.10 10.20
HCA 151218C00087500 C 12/18/15 87.5 7.50 8.50
HCA 151218C00090000 C 12/18/15 90.0 6.10 7.10
HCA 151218C00092500 C 12/18/15 92.5 5.00 5.70
HCA 151218C00095000 C 12/18/15 95.0 3.90 4.50
HCA 151218C00097500 C 12/18/15 97.5 3.00 3.60
HCA 151218C00100000 C 12/18/15 100.0 2.15 2.80
HCA 151218C00105000 C 12/18/15 105.0 1.10 1.55
HCA 151218C00110000 C 12/18/15 110.0 0.50 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 0.10
HCA 151218P00047500 P 12/18/15 47.5 0.00 0.10
HCA 151218P00050000 P 12/18/15 50.0 0.00 0.15
HCA 151218P00055000 P 12/18/15 55.0 0.05 0.40
HCA 151218P00060000 P 12/18/15 60.0 0.10 0.45
HCA 151218P00065000 P 12/18/15 65.0 0.15 0.55
HCA 151218P00067500 P 12/18/15 67.5 0.25 0.70
HCA 151218P00070000 P 12/18/15 70.0 0.35 0.85
HCA 151218P00072500 P 12/18/15 72.5 0.60 1.10
HCA 151218P00075000 P 12/18/15 75.0 0.90 1.40
HCA 151218P00077500 P 12/18/15 77.5 1.40 1.80
HCA 151218P00080000 P 12/18/15 80.0 1.90 2.35
HCA 151218P00082500 P 12/18/15 82.5 2.45 3.00
HCA 151218P00085000 P 12/18/15 85.0 3.20 3.70
HCA 151218P00087500 P 12/18/15 87.5 4.30 4.70
HCA 151218P00090000 P 12/18/15 90.0 5.30 5.80
HCA 151218P00092500 P 12/18/15 92.5 6.60 7.20
HCA 151218P00095000 P 12/18/15 95.0 7.80 8.60
HCA 151218P00097500 P 12/18/15 97.5 9.40 10.00
HCA 151218P00100000 P 12/18/15 100.0 11.10 12.40
HCA 151218P00105000 P 12/18/15 105.0 14.10 17.10
HCA 151218P00110000 P 12/18/15 110.0 18.50 21.30
HCA 151218P00115000 P 12/18/15 115.0 23.00 25.80
HCA 160115C00025000 C 01/15/16 25.0 64.20 67.80
HCA 160115C00028000 C 01/15/16 28.0 61.20 64.80
HCA 160115C00030000 C 01/15/16 30.0 59.20 62.80
HCA 160115C00033000 C 01/15/16 33.0 56.20 59.80
HCA 160115C00035000 C 01/15/16 35.0 54.20 57.80
HCA 160115C00038000 C 01/15/16 38.0 51.20 54.80
HCA 160115C00040000 C 01/15/16 40.0 49.20 52.90
HCA 160115C00043000 C 01/15/16 43.0 46.00 49.80
HCA 160115C00045000 C 01/15/16 45.0 44.00 47.90
HCA 160115C00047000 C 01/15/16 47.0 42.30 46.00
HCA 160115C00050000 C 01/15/16 50.0 39.30 42.50
HCA 160115C00052500 C 01/15/16 52.5 36.60 40.00
HCA 160115C00055000 C 01/15/16 55.0 34.30 37.50
HCA 160115C00057500 C 01/15/16 57.5 32.10 35.10
HCA 160115C00060000 C 01/15/16 60.0 30.10 32.70
HCA 160115C00062500 C 01/15/16 62.5 27.20 30.20
HCA 160115C00065000 C 01/15/16 65.0 25.50 27.80
HCA 160115C00067500 C 01/15/16 67.5 23.30 25.50
HCA 160115C00070000 C 01/15/16 70.0 21.00 23.20
HCA 160115C00072500 C 01/15/16 72.5 19.00 20.70
HCA 160115C00075000 C 01/15/16 75.0 16.90 18.60
HCA 160115C00077500 C 01/15/16 77.5 14.90 16.50
HCA 160115C00080000 C 01/15/16 80.0 12.90 14.50
HCA 160115C00082500 C 01/15/16 82.5 11.20 12.60
HCA 160115C00085000 C 01/15/16 85.0 9.50 10.60
HCA 160115C00087500 C 01/15/16 87.5 8.00 8.90
HCA 160115C00090000 C 01/15/16 90.0 6.80 7.50
HCA 160115C00092500 C 01/15/16 92.5 5.70 6.20
HCA 160115C00095000 C 01/15/16 95.0 4.40 4.80
HCA 160115C00097500 C 01/15/16 97.5 3.50 4.00
HCA 160115C00100000 C 01/15/16 100.0 2.55 3.10
HCA 160115C00105000 C 01/15/16 105.0 1.35 1.80
HCA 160115C00110000 C 01/15/16 110.0 0.60 1.10
HCA 160115C00115000 C 01/15/16 115.0 0.15 0.65
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 0.10
HCA 160115P00050000 P 01/15/16 50.0 0.00 0.20
HCA 160115P00052500 P 01/15/16 52.5 0.00 0.35
HCA 160115P00055000 P 01/15/16 55.0 0.00 0.50
HCA 160115P00057500 P 01/15/16 57.5 0.00 0.50
HCA 160115P00060000 P 01/15/16 60.0 0.25 0.40
HCA 160115P00062500 P 01/15/16 62.5 0.05 0.50
HCA 160115P00065000 P 01/15/16 65.0 0.45 0.65
HCA 160115P00067500 P 01/15/16 67.5 0.65 0.80
HCA 160115P00070000 P 01/15/16 70.0 0.75 1.00
HCA 160115P00072500 P 01/15/16 72.5 0.80 1.30
HCA 160115P00075000 P 01/15/16 75.0 1.40 1.60
HCA 160115P00077500 P 01/15/16 77.5 1.85 2.10
HCA 160115P00080000 P 01/15/16 80.0 2.20 2.70
HCA 160115P00082500 P 01/15/16 82.5 3.00 3.30
HCA 160115P00085000 P 01/15/16 85.0 3.70 4.10
HCA 160115P00087500 P 01/15/16 87.5 4.90 5.10
HCA 160115P00090000 P 01/15/16 90.0 5.80 6.20
HCA 160115P00092500 P 01/15/16 92.5 7.00 7.50
HCA 160115P00095000 P 01/15/16 95.0 8.10 8.90
HCA 160115P00097500 P 01/15/16 97.5 9.60 10.50
HCA 160115P00100000 P 01/15/16 100.0 11.40 13.20
HCA 160115P00105000 P 01/15/16 105.0 14.30 16.30
HCA 160115P00110000 P 01/15/16 110.0 18.60 20.70
HCA 160115P00115000 P 01/15/16 115.0 23.00 25.30
HCA 170120C00035000 C 01/20/17 35.0 54.40 58.80
HCA 170120C00037500 C 01/20/17 37.5 52.00 56.20
HCA 170120C00040000 C 01/20/17 40.0 49.60 54.00
HCA 170120C00042500 C 01/20/17 42.5 47.30 51.60
HCA 170120C00045000 C 01/20/17 45.0 45.00 49.30
HCA 170120C00047500 C 01/20/17 47.5 42.60 46.90
HCA 170120C00050000 C 01/20/17 50.0 40.30 44.60
HCA 170120C00055000 C 01/20/17 55.0 35.90 39.40
HCA 170120C00057500 C 01/20/17 57.5 33.80 37.80
HCA 170120C00060000 C 01/20/17 60.0 32.10 35.00
HCA 170120C00062500 C 01/20/17 62.5 29.60 33.50
HCA 170120C00065000 C 01/20/17 65.0 27.80 31.00
HCA 170120C00067500 C 01/20/17 67.5 25.80 29.00
HCA 170120C00070000 C 01/20/17 70.0 23.50 27.50
HCA 170120C00072500 C 01/20/17 72.5 21.90 25.20
HCA 170120C00075000 C 01/20/17 75.0 20.20 23.40
HCA 170120C00077500 C 01/20/17 77.5 18.90 21.60
HCA 170120C00080000 C 01/20/17 80.0 17.00 19.90
HCA 170120C00082500 C 01/20/17 82.5 15.50 18.30
HCA 170120C00085000 C 01/20/17 85.0 13.90 15.60
HCA 170120C00087500 C 01/20/17 87.5 12.40 15.40
HCA 170120C00090000 C 01/20/17 90.0 11.90 14.10
HCA 170120C00092500 C 01/20/17 92.5 10.10 13.30
HCA 170120C00095000 C 01/20/17 95.0 9.20 11.10
HCA 170120C00097500 C 01/20/17 97.5 8.10 10.00
HCA 170120C00100000 C 01/20/17 100.0 7.10 9.00
HCA 170120C00105000 C 01/20/17 105.0 5.40 7.20
HCA 170120C00110000 C 01/20/17 110.0 4.10 5.60
HCA 170120C00115000 C 01/20/17 115.0 2.90 4.50
HCA 170120C00120000 C 01/20/17 120.0 2.10 3.60
HCA 170120C00125000 C 01/20/17 125.0 1.60 2.55
HCA 170120C00130000 C 01/20/17 130.0 1.05 2.00
HCA 170120C00135000 C 01/20/17 135.0 0.60 1.60
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.30
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.50
HCA 170120P00040000 P 01/20/17 40.0 0.00 0.75
HCA 170120P00042500 P 01/20/17 42.5 0.00 1.00
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 0.80
HCA 170120P00055000 P 01/20/17 55.0 0.45 1.40
HCA 170120P00057500 P 01/20/17 57.5 0.70 1.65
HCA 170120P00060000 P 01/20/17 60.0 1.45 1.95
HCA 170120P00062500 P 01/20/17 62.5 1.75 2.15
HCA 170120P00065000 P 01/20/17 65.0 1.70 2.65
HCA 170120P00067500 P 01/20/17 67.5 2.00 3.60
HCA 170120P00070000 P 01/20/17 70.0 2.40 3.90
HCA 170120P00072500 P 01/20/17 72.5 2.90 4.50
HCA 170120P00075000 P 01/20/17 75.0 3.60 5.10
HCA 170120P00077500 P 01/20/17 77.5 4.30 5.80
HCA 170120P00080000 P 01/20/17 80.0 5.10 6.60
HCA 170120P00082500 P 01/20/17 82.5 5.80 7.60
HCA 170120P00085000 P 01/20/17 85.0 6.80 8.70
HCA 170120P00087500 P 01/20/17 87.5 7.80 9.70
HCA 170120P00090000 P 01/20/17 90.0 9.00 10.90
HCA 170120P00092500 P 01/20/17 92.5 10.10 12.00
HCA 170120P00095000 P 01/20/17 95.0 11.00 14.00
HCA 170120P00097500 P 01/20/17 97.5 12.40 15.40
HCA 170120P00100000 P 01/20/17 100.0 13.90 16.90
HCA 170120P00105000 P 01/20/17 105.0 17.20 20.10
HCA 170120P00110000 P 01/20/17 110.0 20.70 24.10
HCA 170120P00115000 P 01/20/17 115.0 24.50 28.00
HCA 170120P00120000 P 01/20/17 120.0 28.70 32.10
HCA 170120P00125000 P 01/20/17 125.0 33.10 36.50
HCA 170120P00130000 P 01/20/17 130.0 37.80 41.10
HCA 170120P00135000 P 01/20/17 135.0 42.30 45.90

OPRA data is delayed 15 minutes.