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 (2017-09-08)Premium Content

Hca Healthcare Inc (HCA)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 170922C00055000 C 09/22/17 55.0 22.10 23.70
HCA 170922C00060000 C 09/22/17 60.0 16.70 19.10
HCA 170922C00065000 C 09/22/17 65.0 11.00 13.90
HCA 170922C00067000 C 09/22/17 67.0 9.90 12.10
HCA 170922C00067500 C 09/22/17 67.5 8.20 11.90
HCA 170922C00068000 C 09/22/17 68.0 7.80 11.10
HCA 170922C00068500 C 09/22/17 68.5 7.80 10.10
HCA 170922C00069000 C 09/22/17 69.0 7.90 9.60
HCA 170922C00069500 C 09/22/17 69.5 7.00 9.70
HCA 170922C00070000 C 09/22/17 70.0 7.10 8.10
HCA 170922C00070500 C 09/22/17 70.5 6.50 8.00
HCA 170922C00071000 C 09/22/17 71.0 6.10 7.40
HCA 170922C00071500 C 09/22/17 71.5 5.70 6.80
HCA 170922C00072000 C 09/22/17 72.0 5.20 6.50
HCA 170922C00072500 C 09/22/17 72.5 4.70 5.70
HCA 170922C00073000 C 09/22/17 73.0 4.10 5.30
HCA 170922C00073500 C 09/22/17 73.5 3.80 4.70
HCA 170922C00074000 C 09/22/17 74.0 3.20 4.30
HCA 170922C00074500 C 09/22/17 74.5 2.65 3.80
HCA 170922C00075000 C 09/22/17 75.0 2.15 3.40
HCA 170922C00075500 C 09/22/17 75.5 1.95 3.00
HCA 170922C00076000 C 09/22/17 76.0 1.55 2.65
HCA 170922C00076500 C 09/22/17 76.5 1.10 2.00
HCA 170922C00077000 C 09/22/17 77.0 0.90 1.50
HCA 170922C00077500 C 09/22/17 77.5 0.60 1.25
HCA 170922C00078000 C 09/22/17 78.0 0.35 0.85
HCA 170922C00078500 C 09/22/17 78.5 0.15 0.65
HCA 170922C00079000 C 09/22/17 79.0 0.05 0.30
HCA 170922C00079500 C 09/22/17 79.5 0.00 0.20
HCA 170922C00080000 C 09/22/17 80.0 0.00 0.25
HCA 170922C00080500 C 09/22/17 80.5 0.00 0.15
HCA 170922C00081000 C 09/22/17 81.0 0.00 0.10
HCA 170922C00081500 C 09/22/17 81.5 0.00 0.05
HCA 170922C00082000 C 09/22/17 82.0 0.00 0.05
HCA 170922C00082500 C 09/22/17 82.5 0.00 0.05
HCA 170922C00083000 C 09/22/17 83.0 0.00 0.05
HCA 170922C00083500 C 09/22/17 83.5 0.00 0.05
HCA 170922C00084000 C 09/22/17 84.0 0.00 0.05
HCA 170922C00084500 C 09/22/17 84.5 0.00 0.05
HCA 170922C00085000 C 09/22/17 85.0 0.00 0.05
HCA 170922C00085500 C 09/22/17 85.5 0.00 0.05
HCA 170922C00086000 C 09/22/17 86.0 0.00 0.05
HCA 170922C00087000 C 09/22/17 87.0 0.00 0.05
HCA 170922C00088000 C 09/22/17 88.0 0.00 0.05
HCA 170922C00089000 C 09/22/17 89.0 0.00 0.05
HCA 170922C00090000 C 09/22/17 90.0 0.00 0.05
HCA 170922C00095000 C 09/22/17 95.0 0.00 0.05
HCA 170922C00100000 C 09/22/17 100.0 0.00 0.05
HCA 170922C00105000 C 09/22/17 105.0 0.00 0.05
HCA 170922P00055000 P 09/22/17 55.0 0.00 0.05
HCA 170922P00060000 P 09/22/17 60.0 0.00 0.05
HCA 170922P00065000 P 09/22/17 65.0 0.00 0.05
HCA 170922P00067000 P 09/22/17 67.0 0.00 0.05
HCA 170922P00067500 P 09/22/17 67.5 0.00 0.05
HCA 170922P00068000 P 09/22/17 68.0 0.00 0.05
HCA 170922P00068500 P 09/22/17 68.5 0.00 0.05
HCA 170922P00069000 P 09/22/17 69.0 0.00 0.05
HCA 170922P00069500 P 09/22/17 69.5 0.00 0.05
HCA 170922P00070000 P 09/22/17 70.0 0.00 0.05
HCA 170922P00070500 P 09/22/17 70.5 0.00 0.05
HCA 170922P00071000 P 09/22/17 71.0 0.00 0.05
HCA 170922P00071500 P 09/22/17 71.5 0.00 0.10
HCA 170922P00072000 P 09/22/17 72.0 0.00 0.10
HCA 170922P00072500 P 09/22/17 72.5 0.00 0.10
HCA 170922P00073000 P 09/22/17 73.0 0.00 0.10
HCA 170922P00073500 P 09/22/17 73.5 0.00 0.10
HCA 170922P00074000 P 09/22/17 74.0 0.00 0.10
HCA 170922P00074500 P 09/22/17 74.5 0.00 0.15
HCA 170922P00075000 P 09/22/17 75.0 0.00 0.20
HCA 170922P00075500 P 09/22/17 75.5 0.00 0.20
HCA 170922P00076000 P 09/22/17 76.0 0.00 0.30
HCA 170922P00076500 P 09/22/17 76.5 0.10 0.70
HCA 170922P00077000 P 09/22/17 77.0 0.15 0.90
HCA 170922P00077500 P 09/22/17 77.5 0.30 1.05
HCA 170922P00078000 P 09/22/17 78.0 0.55 1.50
HCA 170922P00078500 P 09/22/17 78.5 0.85 1.90
HCA 170922P00079000 P 09/22/17 79.0 1.25 1.90
HCA 170922P00079500 P 09/22/17 79.5 1.30 2.40
HCA 170922P00080000 P 09/22/17 80.0 1.60 2.80
HCA 170922P00080500 P 09/22/17 80.5 2.20 3.20
HCA 170922P00081000 P 09/22/17 81.0 2.60 4.50
HCA 170922P00081500 P 09/22/17 81.5 3.40 4.40
HCA 170922P00082000 P 09/22/17 82.0 3.90 4.90
HCA 170922P00082500 P 09/22/17 82.5 4.30 6.00
HCA 170922P00083000 P 09/22/17 83.0 4.10 7.60
HCA 170922P00083500 P 09/22/17 83.5 5.20 6.60
HCA 170922P00084000 P 09/22/17 84.0 5.80 7.20
HCA 170922P00084500 P 09/22/17 84.5 6.20 7.60
HCA 170922P00085000 P 09/22/17 85.0 6.80 8.70
HCA 170922P00085500 P 09/22/17 85.5 6.50 9.70
HCA 170922P00086000 P 09/22/17 86.0 7.80 10.20
HCA 170922P00087000 P 09/22/17 87.0 8.60 11.10
HCA 170922P00088000 P 09/22/17 88.0 9.50 12.10
HCA 170922P00089000 P 09/22/17 89.0 10.70 13.10
HCA 170922P00090000 P 09/22/17 90.0 11.50 13.90
HCA 170922P00095000 P 09/22/17 95.0 16.90 18.70
HCA 170922P00100000 P 09/22/17 100.0 21.60 24.00
HCA 170922P00105000 P 09/22/17 105.0 26.80 28.20
HCA 170929C00065000 C 09/29/17 65.0 10.50 14.30
HCA 170929C00068000 C 09/29/17 68.0 8.30 10.90
HCA 170929C00068500 C 09/29/17 68.5 8.00 10.10
HCA 170929C00069000 C 09/29/17 69.0 7.20 9.80
HCA 170929C00069500 C 09/29/17 69.5 6.80 9.30
HCA 170929C00070000 C 09/29/17 70.0 6.60 8.40
HCA 170929C00070500 C 09/29/17 70.5 6.70 7.90
HCA 170929C00071000 C 09/29/17 71.0 6.20 7.40
HCA 170929C00071500 C 09/29/17 71.5 5.70 7.00
HCA 170929C00072000 C 09/29/17 72.0 5.20 6.40
HCA 170929C00072500 C 09/29/17 72.5 4.80 6.00
HCA 170929C00073000 C 09/29/17 73.0 4.30 5.70
HCA 170929C00073500 C 09/29/17 73.5 3.70 5.10
HCA 170929C00074000 C 09/29/17 74.0 3.40 4.60
HCA 170929C00074500 C 09/29/17 74.5 2.80 4.20
HCA 170929C00075000 C 09/29/17 75.0 2.35 3.70
HCA 170929C00075500 C 09/29/17 75.5 2.15 3.30
HCA 170929C00076000 C 09/29/17 76.0 2.05 2.80
HCA 170929C00076500 C 09/29/17 76.5 1.70 2.55
HCA 170929C00077000 C 09/29/17 77.0 1.40 2.20
HCA 170929C00077500 C 09/29/17 77.5 1.00 1.85
HCA 170929C00078000 C 09/29/17 78.0 0.80 1.65
HCA 170929C00078500 C 09/29/17 78.5 0.55 1.40
HCA 170929C00079000 C 09/29/17 79.0 0.35 1.10
HCA 170929C00079500 C 09/29/17 79.5 0.25 0.95
HCA 170929C00080000 C 09/29/17 80.0 0.15 0.75
HCA 170929C00080500 C 09/29/17 80.5 0.10 0.75
HCA 170929C00081000 C 09/29/17 81.0 0.05 0.40
HCA 170929C00081500 C 09/29/17 81.5 0.00 0.30
HCA 170929C00082000 C 09/29/17 82.0 0.00 0.25
HCA 170929C00082500 C 09/29/17 82.5 0.00 0.15
HCA 170929C00083000 C 09/29/17 83.0 0.00 0.10
HCA 170929C00083500 C 09/29/17 83.5 0.00 0.10
HCA 170929C00084000 C 09/29/17 84.0 0.00 0.05
HCA 170929C00084500 C 09/29/17 84.5 0.00 0.05
HCA 170929C00085000 C 09/29/17 85.0 0.00 0.05
HCA 170929C00085500 C 09/29/17 85.5 0.00 0.05
HCA 170929C00086000 C 09/29/17 86.0 0.00 0.05
HCA 170929C00090000 C 09/29/17 90.0 0.00 0.05
HCA 170929P00065000 P 09/29/17 65.0 0.00 0.05
HCA 170929P00068000 P 09/29/17 68.0 0.00 0.15
HCA 170929P00068500 P 09/29/17 68.5 0.00 0.20
HCA 170929P00069000 P 09/29/17 69.0 0.00 0.10
HCA 170929P00069500 P 09/29/17 69.5 0.00 0.25
HCA 170929P00070000 P 09/29/17 70.0 0.00 0.30
HCA 170929P00070500 P 09/29/17 70.5 0.00 0.30
HCA 170929P00071000 P 09/29/17 71.0 0.00 0.35
HCA 170929P00071500 P 09/29/17 71.5 0.00 0.35
HCA 170929P00072000 P 09/29/17 72.0 0.05 0.45
HCA 170929P00072500 P 09/29/17 72.5 0.00 0.50
HCA 170929P00073000 P 09/29/17 73.0 0.00 0.55
HCA 170929P00073500 P 09/29/17 73.5 0.10 0.35
HCA 170929P00074000 P 09/29/17 74.0 0.15 0.70
HCA 170929P00074500 P 09/29/17 74.5 0.20 0.80
HCA 170929P00075000 P 09/29/17 75.0 0.30 0.85
HCA 170929P00075500 P 09/29/17 75.5 0.40 1.05
HCA 170929P00076000 P 09/29/17 76.0 0.45 1.10
HCA 170929P00076500 P 09/29/17 76.5 0.65 1.25
HCA 170929P00077000 P 09/29/17 77.0 0.70 1.45
HCA 170929P00077500 P 09/29/17 77.5 0.90 1.65
HCA 170929P00078000 P 09/29/17 78.0 1.25 1.85
HCA 170929P00078500 P 09/29/17 78.5 1.50 2.10
HCA 170929P00079000 P 09/29/17 79.0 1.80 2.40
HCA 170929P00079500 P 09/29/17 79.5 1.95 2.80
HCA 170929P00080000 P 09/29/17 80.0 2.45 3.10
HCA 170929P00080500 P 09/29/17 80.5 2.85 3.80
HCA 170929P00081000 P 09/29/17 81.0 2.95 4.10
HCA 170929P00081500 P 09/29/17 81.5 3.40 4.40
HCA 170929P00082000 P 09/29/17 82.0 4.00 4.90
HCA 170929P00082500 P 09/29/17 82.5 4.00 6.20
HCA 170929P00083000 P 09/29/17 83.0 4.70 7.50
HCA 170929P00083500 P 09/29/17 83.5 5.20 7.90
HCA 170929P00084000 P 09/29/17 84.0 5.70 7.80
HCA 170929P00084500 P 09/29/17 84.5 6.20 8.80
HCA 170929P00085000 P 09/29/17 85.0 6.70 9.30
HCA 170929P00085500 P 09/29/17 85.5 6.90 9.80
HCA 170929P00086000 P 09/29/17 86.0 7.30 10.60
HCA 170929P00090000 P 09/29/17 90.0 11.00 14.60
HCA 171006C00065000 C 10/06/17 65.0 12.40 13.60
HCA 171006C00070000 C 10/06/17 70.0 7.30 8.70
HCA 171006C00071000 C 10/06/17 71.0 6.30 7.70
HCA 171006C00072000 C 10/06/17 72.0 5.60 7.00
HCA 171006C00072500 C 10/06/17 72.5 5.10 6.60
HCA 171006C00073000 C 10/06/17 73.0 4.70 6.20
HCA 171006C00073500 C 10/06/17 73.5 4.50 5.70
HCA 171006C00074000 C 10/06/17 74.0 3.90 5.10
HCA 171006C00074500 C 10/06/17 74.5 3.10 4.50
HCA 171006C00075000 C 10/06/17 75.0 3.10 4.40
HCA 171006C00075500 C 10/06/17 75.5 2.65 4.10
HCA 171006C00076000 C 10/06/17 76.0 2.55 3.60
HCA 171006C00076500 C 10/06/17 76.5 2.20 3.30
HCA 171006C00077000 C 10/06/17 77.0 1.85 2.40
HCA 171006C00077500 C 10/06/17 77.5 1.55 2.15
HCA 171006C00078000 C 10/06/17 78.0 1.10 2.30
HCA 171006C00078500 C 10/06/17 78.5 1.05 1.70
HCA 171006C00079000 C 10/06/17 79.0 0.65 1.50
HCA 171006C00079500 C 10/06/17 79.5 0.50 1.55
HCA 171006C00080000 C 10/06/17 80.0 0.40 1.15
HCA 171006C00080500 C 10/06/17 80.5 0.25 0.90
HCA 171006C00081000 C 10/06/17 81.0 0.15 0.90
HCA 171006C00081500 C 10/06/17 81.5 0.25 0.75
HCA 171006C00082000 C 10/06/17 82.0 0.15 0.60
HCA 171006C00082500 C 10/06/17 82.5 0.10 0.50
HCA 171006C00083000 C 10/06/17 83.0 0.05 0.40
HCA 171006C00083500 C 10/06/17 83.5 0.00 0.30
HCA 171006C00084000 C 10/06/17 84.0 0.00 0.25
HCA 171006C00084500 C 10/06/17 84.5 0.00 0.20
HCA 171006C00085000 C 10/06/17 85.0 0.00 0.15
HCA 171006C00085500 C 10/06/17 85.5 0.00 0.10
HCA 171006C00086000 C 10/06/17 86.0 0.00 0.10
HCA 171006C00090000 C 10/06/17 90.0 0.00 0.05
HCA 171006P00065000 P 10/06/17 65.0 0.00 0.10
HCA 171006P00070000 P 10/06/17 70.0 0.05 0.40
HCA 171006P00071000 P 10/06/17 71.0 0.10 0.55
HCA 171006P00072000 P 10/06/17 72.0 0.15 0.65
HCA 171006P00072500 P 10/06/17 72.5 0.05 0.75
HCA 171006P00073000 P 10/06/17 73.0 0.20 0.65
HCA 171006P00073500 P 10/06/17 73.5 0.20 0.80
HCA 171006P00074000 P 10/06/17 74.0 0.35 0.85
HCA 171006P00074500 P 10/06/17 74.5 0.30 1.00
HCA 171006P00075000 P 10/06/17 75.0 0.35 1.10
HCA 171006P00075500 P 10/06/17 75.5 0.65 1.15
HCA 171006P00076000 P 10/06/17 76.0 0.55 1.40
HCA 171006P00076500 P 10/06/17 76.5 0.75 1.65
HCA 171006P00077000 P 10/06/17 77.0 1.00 1.85
HCA 171006P00077500 P 10/06/17 77.5 1.15 2.05
HCA 171006P00078000 P 10/06/17 78.0 1.30 2.30
HCA 171006P00078500 P 10/06/17 78.5 1.60 2.40
HCA 171006P00079000 P 10/06/17 79.0 2.05 2.65
HCA 171006P00079500 P 10/06/17 79.5 2.30 3.40
HCA 171006P00080000 P 10/06/17 80.0 2.70 3.70
HCA 171006P00080500 P 10/06/17 80.5 3.00 4.10
HCA 171006P00081000 P 10/06/17 81.0 3.40 4.50
HCA 171006P00081500 P 10/06/17 81.5 3.80 4.80
HCA 171006P00082000 P 10/06/17 82.0 4.20 5.30
HCA 171006P00082500 P 10/06/17 82.5 4.20 5.70
HCA 171006P00083000 P 10/06/17 83.0 4.90 6.20
HCA 171006P00083500 P 10/06/17 83.5 5.00 8.20
HCA 171006P00084000 P 10/06/17 84.0 5.60 8.20
HCA 171006P00084500 P 10/06/17 84.5 6.30 8.80
HCA 171006P00085000 P 10/06/17 85.0 6.70 9.80
HCA 171006P00085500 P 10/06/17 85.5 7.30 10.20
HCA 171006P00086000 P 10/06/17 86.0 7.40 10.80
HCA 171006P00090000 P 10/06/17 90.0 11.80 13.50
HCA 171013C00065000 C 10/13/17 65.0 12.40 13.70
HCA 171013C00070000 C 10/13/17 70.0 7.40 8.50
HCA 171013C00070500 C 10/13/17 70.5 7.00 8.30
HCA 171013C00071000 C 10/13/17 71.0 6.80 7.90
HCA 171013C00071500 C 10/13/17 71.5 6.30 7.30
HCA 171013C00072000 C 10/13/17 72.0 5.90 7.00
HCA 171013C00072500 C 10/13/17 72.5 5.40 6.50
HCA 171013C00073000 C 10/13/17 73.0 5.00 5.90
HCA 171013C00073500 C 10/13/17 73.5 4.30 5.60
HCA 171013C00074000 C 10/13/17 74.0 4.20 5.10
HCA 171013C00074500 C 10/13/17 74.5 3.80 4.60
HCA 171013C00075000 C 10/13/17 75.0 3.30 4.30
HCA 171013C00075500 C 10/13/17 75.5 3.00 3.80
HCA 171013C00076000 C 10/13/17 76.0 2.70 3.40
HCA 171013C00076500 C 10/13/17 76.5 2.35 3.10
HCA 171013C00077000 C 10/13/17 77.0 2.05 2.80
HCA 171013C00077500 C 10/13/17 77.5 1.75 2.40
HCA 171013C00078000 C 10/13/17 78.0 1.50 2.00
HCA 171013C00078500 C 10/13/17 78.5 1.25 2.05
HCA 171013C00079000 C 10/13/17 79.0 1.05 1.70
HCA 171013C00079500 C 10/13/17 79.5 0.90 1.50
HCA 171013C00080000 C 10/13/17 80.0 0.70 1.40
HCA 171013C00080500 C 10/13/17 80.5 0.55 1.10
HCA 171013C00081000 C 10/13/17 81.0 0.45 0.95
HCA 171013C00081500 C 10/13/17 81.5 0.35 0.85
HCA 171013C00082000 C 10/13/17 82.0 0.25 0.70
HCA 171013C00082500 C 10/13/17 82.5 0.20 0.65
HCA 171013C00083000 C 10/13/17 83.0 0.10 0.50
HCA 171013C00083500 C 10/13/17 83.5 0.10 0.40
HCA 171013C00084000 C 10/13/17 84.0 0.10 0.35
HCA 171013C00084500 C 10/13/17 84.5 0.05 0.30
HCA 171013C00085000 C 10/13/17 85.0 0.05 0.25
HCA 171013C00086000 C 10/13/17 86.0 0.00 0.20
HCA 171013C00090000 C 10/13/17 90.0 0.00 0.05
HCA 171013P00065000 P 10/13/17 65.0 0.00 0.15
HCA 171013P00070000 P 10/13/17 70.0 0.10 0.40
HCA 171013P00070500 P 10/13/17 70.5 0.15 0.50
HCA 171013P00071000 P 10/13/17 71.0 0.15 0.50
HCA 171013P00071500 P 10/13/17 71.5 0.20 0.55
HCA 171013P00072000 P 10/13/17 72.0 0.25 0.65
HCA 171013P00072500 P 10/13/17 72.5 0.30 0.70
HCA 171013P00073000 P 10/13/17 73.0 0.35 0.80
HCA 171013P00073500 P 10/13/17 73.5 0.40 0.90
HCA 171013P00074000 P 10/13/17 74.0 0.50 0.95
HCA 171013P00074500 P 10/13/17 74.5 0.60 1.40
HCA 171013P00075000 P 10/13/17 75.0 0.70 1.20
HCA 171013P00075500 P 10/13/17 75.5 0.80 1.65
HCA 171013P00076000 P 10/13/17 76.0 0.90 1.50
HCA 171013P00076500 P 10/13/17 76.5 1.10 1.70
HCA 171013P00077000 P 10/13/17 77.0 1.25 1.95
HCA 171013P00077500 P 10/13/17 77.5 1.45 2.10
HCA 171013P00078000 P 10/13/17 78.0 1.70 2.35
HCA 171013P00078500 P 10/13/17 78.5 1.95 2.60
HCA 171013P00079000 P 10/13/17 79.0 2.05 2.95
HCA 171013P00079500 P 10/13/17 79.5 2.35 3.20
HCA 171013P00080000 P 10/13/17 80.0 2.85 3.50
HCA 171013P00080500 P 10/13/17 80.5 3.20 4.10
HCA 171013P00081000 P 10/13/17 81.0 3.50 4.40
HCA 171013P00081500 P 10/13/17 81.5 3.90 4.70
HCA 171013P00082000 P 10/13/17 82.0 4.30 5.20
HCA 171013P00082500 P 10/13/17 82.5 4.70 5.50
HCA 171013P00083000 P 10/13/17 83.0 5.20 6.20
HCA 171013P00083500 P 10/13/17 83.5 5.40 6.40
HCA 171013P00084000 P 10/13/17 84.0 5.90 7.00
HCA 171013P00084500 P 10/13/17 84.5 6.30 7.70
HCA 171013P00085000 P 10/13/17 85.0 6.90 7.90
HCA 171013P00086000 P 10/13/17 86.0 8.00 9.00
HCA 171013P00090000 P 10/13/17 90.0 11.80 13.20
HCA 171020C00060000 C 10/20/17 60.0 17.40 18.40
HCA 171020C00065000 C 10/20/17 65.0 11.40 15.20
HCA 171020C00067000 C 10/20/17 67.0 10.20 11.40
HCA 171020C00068000 C 10/20/17 68.0 9.70 10.70
HCA 171020C00069000 C 10/20/17 69.0 8.20 9.60
HCA 171020C00070000 C 10/20/17 70.0 7.10 8.60
HCA 171020C00071000 C 10/20/17 71.0 6.90 7.50
HCA 171020C00071500 C 10/20/17 71.5 6.50 7.40
HCA 171020C00072000 C 10/20/17 72.0 6.10 6.70
HCA 171020C00072500 C 10/20/17 72.5 5.60 6.60
HCA 171020C00073000 C 10/20/17 73.0 5.20 6.10
HCA 171020C00073500 C 10/20/17 73.5 4.80 5.80
HCA 171020C00074000 C 10/20/17 74.0 4.40 5.20
HCA 171020C00074500 C 10/20/17 74.5 4.00 4.60
HCA 171020C00075000 C 10/20/17 75.0 3.60 4.60
HCA 171020C00075500 C 10/20/17 75.5 3.30 3.90
HCA 171020C00076000 C 10/20/17 76.0 2.95 3.70
HCA 171020C00076500 C 10/20/17 76.5 2.65 3.10
HCA 171020C00077000 C 10/20/17 77.0 2.40 2.55
HCA 171020C00077500 C 10/20/17 77.5 2.05 2.25
HCA 171020C00078000 C 10/20/17 78.0 1.80 2.20
HCA 171020C00078500 C 10/20/17 78.5 1.55 1.90
HCA 171020C00079000 C 10/20/17 79.0 1.30 1.75
HCA 171020C00079500 C 10/20/17 79.5 1.10 1.50
HCA 171020C00080000 C 10/20/17 80.0 0.95 1.35
HCA 171020C00080500 C 10/20/17 80.5 0.80 1.15
HCA 171020C00081000 C 10/20/17 81.0 0.65 1.10
HCA 171020C00081500 C 10/20/17 81.5 0.50 0.95
HCA 171020C00082000 C 10/20/17 82.0 0.40 0.80
HCA 171020C00082500 C 10/20/17 82.5 0.35 0.65
HCA 171020C00083000 C 10/20/17 83.0 0.25 0.60
HCA 171020C00083500 C 10/20/17 83.5 0.20 0.50
HCA 171020C00084000 C 10/20/17 84.0 0.15 0.40
HCA 171020C00084500 C 10/20/17 84.5 0.10 0.35
HCA 171020C00085000 C 10/20/17 85.0 0.05 0.30
HCA 171020C00085500 C 10/20/17 85.5 0.05 0.25
HCA 171020C00086000 C 10/20/17 86.0 0.00 0.30
HCA 171020C00087000 C 10/20/17 87.0 0.00 0.20
HCA 171020C00087500 C 10/20/17 87.5 0.00 0.20
HCA 171020C00088000 C 10/20/17 88.0 0.00 0.15
HCA 171020C00089000 C 10/20/17 89.0 0.00 0.05
HCA 171020C00090000 C 10/20/17 90.0 0.00 0.10
HCA 171020C00095000 C 10/20/17 95.0 0.00 0.05
HCA 171020C00100000 C 10/20/17 100.0 0.00 0.05
HCA 171020C00105000 C 10/20/17 105.0 0.00 0.05
HCA 171020C00110000 C 10/20/17 110.0 0.00 0.05
HCA 171020C00115000 C 10/20/17 115.0 0.00 0.05
HCA 171020P00060000 P 10/20/17 60.0 0.00 0.15
HCA 171020P00065000 P 10/20/17 65.0 0.00 0.20
HCA 171020P00067000 P 10/20/17 67.0 0.05 0.25
HCA 171020P00068000 P 10/20/17 68.0 0.05 0.50
HCA 171020P00069000 P 10/20/17 69.0 0.15 0.40
HCA 171020P00070000 P 10/20/17 70.0 0.20 0.50
HCA 171020P00071000 P 10/20/17 71.0 0.30 0.60
HCA 171020P00071500 P 10/20/17 71.5 0.35 0.50
HCA 171020P00072000 P 10/20/17 72.0 0.40 0.70
HCA 171020P00072500 P 10/20/17 72.5 0.45 0.75
HCA 171020P00073000 P 10/20/17 73.0 0.55 0.85
HCA 171020P00073500 P 10/20/17 73.5 0.60 0.95
HCA 171020P00074000 P 10/20/17 74.0 0.70 1.05
HCA 171020P00074500 P 10/20/17 74.5 0.80 1.20
HCA 171020P00075000 P 10/20/17 75.0 0.90 1.15
HCA 171020P00075500 P 10/20/17 75.5 1.05 1.45
HCA 171020P00076000 P 10/20/17 76.0 1.15 1.45
HCA 171020P00076500 P 10/20/17 76.5 1.35 1.75
HCA 171020P00077000 P 10/20/17 77.0 1.55 1.70
HCA 171020P00077500 P 10/20/17 77.5 1.70 1.95
HCA 171020P00078000 P 10/20/17 78.0 1.95 2.35
HCA 171020P00078500 P 10/20/17 78.5 2.20 2.65
HCA 171020P00079000 P 10/20/17 79.0 2.50 3.20
HCA 171020P00079500 P 10/20/17 79.5 2.75 3.20
HCA 171020P00080000 P 10/20/17 80.0 3.10 3.90
HCA 171020P00080500 P 10/20/17 80.5 3.40 4.10
HCA 171020P00081000 P 10/20/17 81.0 3.80 4.40
HCA 171020P00081500 P 10/20/17 81.5 4.10 4.70
HCA 171020P00082000 P 10/20/17 82.0 4.50 5.10
HCA 171020P00082500 P 10/20/17 82.5 4.50 5.50
HCA 171020P00083000 P 10/20/17 83.0 5.00 6.30
HCA 171020P00083500 P 10/20/17 83.5 5.80 6.30
HCA 171020P00084000 P 10/20/17 84.0 6.20 6.80
HCA 171020P00084500 P 10/20/17 84.5 6.60 7.30
HCA 171020P00085000 P 10/20/17 85.0 7.00 8.40
HCA 171020P00085500 P 10/20/17 85.5 7.40 8.60
HCA 171020P00086000 P 10/20/17 86.0 7.80 9.00
HCA 171020P00087000 P 10/20/17 87.0 8.90 9.90
HCA 171020P00087500 P 10/20/17 87.5 9.40 11.10
HCA 171020P00088000 P 10/20/17 88.0 9.90 10.90
HCA 171020P00089000 P 10/20/17 89.0 10.70 11.90
HCA 171020P00090000 P 10/20/17 90.0 12.00 12.90
HCA 171020P00095000 P 10/20/17 95.0 17.00 19.60
HCA 171020P00100000 P 10/20/17 100.0 22.00 24.60
HCA 171020P00105000 P 10/20/17 105.0 26.90 29.80
HCA 171020P00110000 P 10/20/17 110.0 32.00 34.60
HCA 171020P00115000 P 10/20/17 115.0 37.00 38.70
HCA 171027C00060000 C 10/27/17 60.0 17.60 18.80
HCA 171027C00065000 C 10/27/17 65.0 12.20 13.80
HCA 171027C00070000 C 10/27/17 70.0 7.70 8.90
HCA 171027C00070500 C 10/27/17 70.5 7.50 8.40
HCA 171027C00071000 C 10/27/17 71.0 6.70 8.00
HCA 171027C00071500 C 10/27/17 71.5 6.40 7.30
HCA 171027C00072000 C 10/27/17 72.0 5.80 6.90
HCA 171027C00072500 C 10/27/17 72.5 5.50 6.80
HCA 171027C00073000 C 10/27/17 73.0 5.40 6.10
HCA 171027C00073500 C 10/27/17 73.5 5.10 5.70
HCA 171027C00074000 C 10/27/17 74.0 4.70 5.30
HCA 171027C00074500 C 10/27/17 74.5 4.30 5.00
HCA 171027C00075000 C 10/27/17 75.0 3.90 4.50
HCA 171027C00075500 C 10/27/17 75.5 3.60 4.20
HCA 171027C00076000 C 10/27/17 76.0 3.30 3.80
HCA 171027C00076500 C 10/27/17 76.5 2.80 3.50
HCA 171027C00077000 C 10/27/17 77.0 2.60 3.30
HCA 171027C00077500 C 10/27/17 77.5 2.30 2.90
HCA 171027C00078000 C 10/27/17 78.0 2.05 2.70
HCA 171027C00078500 C 10/27/17 78.5 1.75 2.35
HCA 171027C00079000 C 10/27/17 79.0 1.60 2.25
HCA 171027C00079500 C 10/27/17 79.5 1.35 2.05
HCA 171027C00080000 C 10/27/17 80.0 1.15 1.75
HCA 171027C00080500 C 10/27/17 80.5 0.95 1.55
HCA 171027C00081000 C 10/27/17 81.0 0.85 1.50
HCA 171027C00081500 C 10/27/17 81.5 0.70 1.20
HCA 171027C00082000 C 10/27/17 82.0 0.60 1.10
HCA 171027C00082500 C 10/27/17 82.5 0.50 0.95
HCA 171027C00083000 C 10/27/17 83.0 0.40 0.90
HCA 171027C00083500 C 10/27/17 83.5 0.30 0.75
HCA 171027C00084000 C 10/27/17 84.0 0.25 0.65
HCA 171027C00085000 C 10/27/17 85.0 0.15 0.50
HCA 171027C00086000 C 10/27/17 86.0 0.05 0.40
HCA 171027C00090000 C 10/27/17 90.0 0.00 0.10
HCA 171027P00060000 P 10/27/17 60.0 0.00 0.20
HCA 171027P00065000 P 10/27/17 65.0 0.05 0.40
HCA 171027P00070000 P 10/27/17 70.0 0.35 0.65
HCA 171027P00070500 P 10/27/17 70.5 0.35 0.65
HCA 171027P00071000 P 10/27/17 71.0 0.45 0.70
HCA 171027P00071500 P 10/27/17 71.5 0.50 0.80
HCA 171027P00072000 P 10/27/17 72.0 0.50 0.90
HCA 171027P00072500 P 10/27/17 72.5 0.65 1.00
HCA 171027P00073000 P 10/27/17 73.0 0.70 1.10
HCA 171027P00073500 P 10/27/17 73.5 0.70 1.20
HCA 171027P00074000 P 10/27/17 74.0 0.85 1.40
HCA 171027P00074500 P 10/27/17 74.5 1.00 1.45
HCA 171027P00075000 P 10/27/17 75.0 1.15 1.75
HCA 171027P00075500 P 10/27/17 75.5 1.25 1.80
HCA 171027P00076000 P 10/27/17 76.0 1.25 1.95
HCA 171027P00076500 P 10/27/17 76.5 1.60 2.15
HCA 171027P00077000 P 10/27/17 77.0 1.80 2.35
HCA 171027P00077500 P 10/27/17 77.5 2.00 2.60
HCA 171027P00078000 P 10/27/17 78.0 2.15 2.85
HCA 171027P00078500 P 10/27/17 78.5 2.50 3.10
HCA 171027P00079000 P 10/27/17 79.0 2.75 3.40
HCA 171027P00079500 P 10/27/17 79.5 3.00 3.70
HCA 171027P00080000 P 10/27/17 80.0 3.30 4.00
HCA 171027P00080500 P 10/27/17 80.5 3.60 4.30
HCA 171027P00081000 P 10/27/17 81.0 4.00 4.70
HCA 171027P00081500 P 10/27/17 81.5 4.30 5.00
HCA 171027P00082000 P 10/27/17 82.0 4.70 5.40
HCA 171027P00082500 P 10/27/17 82.5 5.00 5.70
HCA 171027P00083000 P 10/27/17 83.0 5.10 6.10
HCA 171027P00083500 P 10/27/17 83.5 5.50 6.50
HCA 171027P00084000 P 10/27/17 84.0 6.30 6.90
HCA 171027P00085000 P 10/27/17 85.0 7.00 7.80
HCA 171027P00086000 P 10/27/17 86.0 7.50 9.20
HCA 171027P00090000 P 10/27/17 90.0 11.60 12.90
HCA 171117C00060000 C 11/17/17 60.0 17.30 18.90
HCA 171117C00065000 C 11/17/17 65.0 13.00 14.00
HCA 171117C00070000 C 11/17/17 70.0 8.50 8.90
HCA 171117C00072500 C 11/17/17 72.5 6.50 6.80
HCA 171117C00075000 C 11/17/17 75.0 4.70 5.00
HCA 171117C00077500 C 11/17/17 77.5 3.20 3.50
HCA 171117C00080000 C 11/17/17 80.0 1.95 2.20
HCA 171117C00082500 C 11/17/17 82.5 1.15 1.35
HCA 171117C00085000 C 11/17/17 85.0 0.55 0.75
HCA 171117C00087500 C 11/17/17 87.5 0.20 0.40
HCA 171117C00090000 C 11/17/17 90.0 0.05 0.25
HCA 171117C00095000 C 11/17/17 95.0 0.00 0.10
HCA 171117C00100000 C 11/17/17 100.0 0.00 0.05
HCA 171117C00105000 C 11/17/17 105.0 0.00 0.05
HCA 171117C00110000 C 11/17/17 110.0 0.00 0.05
HCA 171117C00115000 C 11/17/17 115.0 0.00 0.05
HCA 171117P00060000 P 11/17/17 60.0 0.05 0.25
HCA 171117P00065000 P 11/17/17 65.0 0.25 0.45
HCA 171117P00070000 P 11/17/17 70.0 0.70 0.90
HCA 171117P00072500 P 11/17/17 72.5 1.15 1.35
HCA 171117P00075000 P 11/17/17 75.0 1.80 2.05
HCA 171117P00077500 P 11/17/17 77.5 2.75 3.00
HCA 171117P00080000 P 11/17/17 80.0 4.00 4.40
HCA 171117P00082500 P 11/17/17 82.5 5.60 5.90
HCA 171117P00085000 P 11/17/17 85.0 7.60 7.90
HCA 171117P00087500 P 11/17/17 87.5 9.20 10.10
HCA 171117P00090000 P 11/17/17 90.0 12.00 13.00
HCA 171117P00095000 P 11/17/17 95.0 17.10 17.50
HCA 171117P00100000 P 11/17/17 100.0 21.70 22.50
HCA 171117P00105000 P 11/17/17 105.0 26.90 27.50
HCA 171117P00110000 P 11/17/17 110.0 32.10 32.50
HCA 171117P00115000 P 11/17/17 115.0 36.90 38.00
HCA 171215C00050000 C 12/15/17 50.0 27.20 28.80
HCA 171215C00055000 C 12/15/17 55.0 22.30 24.00
HCA 171215C00060000 C 12/15/17 60.0 17.50 19.20
HCA 171215C00065000 C 12/15/17 65.0 12.80 14.50
HCA 171215C00070000 C 12/15/17 70.0 8.90 9.30
HCA 171215C00072500 C 12/15/17 72.5 7.00 7.30
HCA 171215C00075000 C 12/15/17 75.0 5.20 5.50
HCA 171215C00077500 C 12/15/17 77.5 3.60 3.90
HCA 171215C00080000 C 12/15/17 80.0 2.40 2.70
HCA 171215C00082500 C 12/15/17 82.5 1.50 1.80
HCA 171215C00085000 C 12/15/17 85.0 0.85 1.05
HCA 171215C00087500 C 12/15/17 87.5 0.40 0.65
HCA 171215C00090000 C 12/15/17 90.0 0.20 0.40
HCA 171215C00092500 C 12/15/17 92.5 0.05 0.25
HCA 171215C00095000 C 12/15/17 95.0 0.00 0.15
HCA 171215C00100000 C 12/15/17 100.0 0.00 0.10
HCA 171215C00105000 C 12/15/17 105.0 0.00 0.05
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 0.15 0.35
HCA 171215P00065000 P 12/15/17 65.0 0.45 0.60
HCA 171215P00070000 P 12/15/17 70.0 1.05 1.20
HCA 171215P00072500 P 12/15/17 72.5 1.55 1.75
HCA 171215P00075000 P 12/15/17 75.0 2.25 2.45
HCA 171215P00077500 P 12/15/17 77.5 3.10 3.50
HCA 171215P00080000 P 12/15/17 80.0 4.40 4.70
HCA 171215P00082500 P 12/15/17 82.5 6.00 6.30
HCA 171215P00085000 P 12/15/17 85.0 7.80 8.20
HCA 171215P00087500 P 12/15/17 87.5 9.90 10.30
HCA 171215P00090000 P 12/15/17 90.0 11.90 13.10
HCA 171215P00092500 P 12/15/17 92.5 14.60 15.40
HCA 171215P00095000 P 12/15/17 95.0 15.20 19.30
HCA 171215P00100000 P 12/15/17 100.0 20.40 24.50
HCA 171215P00105000 P 12/15/17 105.0 25.20 29.60
HCA 171215P00110000 P 12/15/17 110.0 30.90 33.70
HCA 171215P00115000 P 12/15/17 115.0 35.10 39.50
HCA 171215P00120000 P 12/15/17 120.0 40.90 43.90
HCA 180119C00032500 C 01/19/18 32.5 44.70 45.90
HCA 180119C00035000 C 01/19/18 35.0 42.20 43.40
HCA 180119C00037500 C 01/19/18 37.5 39.60 41.00
HCA 180119C00040000 C 01/19/18 40.0 37.20 38.50
HCA 180119C00042500 C 01/19/18 42.5 34.70 36.10
HCA 180119C00045000 C 01/19/18 45.0 32.30 33.60
HCA 180119C00047500 C 01/19/18 47.5 29.80 31.00
HCA 180119C00050000 C 01/19/18 50.0 27.30 28.60
HCA 180119C00052500 C 01/19/18 52.5 23.30 28.00
HCA 180119C00055000 C 01/19/18 55.0 22.00 24.70
HCA 180119C00057500 C 01/19/18 57.5 19.90 21.80
HCA 180119C00060000 C 01/19/18 60.0 17.70 19.00
HCA 180119C00062500 C 01/19/18 62.5 15.40 16.80
HCA 180119C00065000 C 01/19/18 65.0 13.40 14.10
HCA 180119C00067500 C 01/19/18 67.5 11.50 11.90
HCA 180119C00070000 C 01/19/18 70.0 9.40 9.80
HCA 180119C00072500 C 01/19/18 72.5 7.50 7.90
HCA 180119C00075000 C 01/19/18 75.0 5.70 6.20
HCA 180119C00077500 C 01/19/18 77.5 4.30 4.70
HCA 180119C00080000 C 01/19/18 80.0 3.00 3.40
HCA 180119C00082500 C 01/19/18 82.5 2.05 2.35
HCA 180119C00085000 C 01/19/18 85.0 1.30 1.55
HCA 180119C00087500 C 01/19/18 87.5 0.75 1.00
HCA 180119C00090000 C 01/19/18 90.0 0.40 0.60
HCA 180119C00092500 C 01/19/18 92.5 0.20 0.50
HCA 180119C00095000 C 01/19/18 95.0 0.05 0.30
HCA 180119C00097500 C 01/19/18 97.5 0.00 0.25
HCA 180119C00100000 C 01/19/18 100.0 0.00 0.15
HCA 180119C00105000 C 01/19/18 105.0 0.00 0.05
HCA 180119C00110000 C 01/19/18 110.0 0.00 0.05
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 0.05
HCA 180119P00040000 P 01/19/18 40.0 0.00 0.10
HCA 180119P00042500 P 01/19/18 42.5 0.00 0.15
HCA 180119P00045000 P 01/19/18 45.0 0.00 0.15
HCA 180119P00047500 P 01/19/18 47.5 0.05 0.20
HCA 180119P00050000 P 01/19/18 50.0 0.05 0.25
HCA 180119P00052500 P 01/19/18 52.5 0.10 0.90
HCA 180119P00055000 P 01/19/18 55.0 0.15 0.40
HCA 180119P00057500 P 01/19/18 57.5 0.25 0.50
HCA 180119P00060000 P 01/19/18 60.0 0.35 0.55
HCA 180119P00062500 P 01/19/18 62.5 0.50 0.75
HCA 180119P00065000 P 01/19/18 65.0 0.70 0.90
HCA 180119P00067500 P 01/19/18 67.5 1.05 1.20
HCA 180119P00070000 P 01/19/18 70.0 1.45 1.65
HCA 180119P00072500 P 01/19/18 72.5 1.95 2.25
HCA 180119P00075000 P 01/19/18 75.0 2.65 3.00
HCA 180119P00077500 P 01/19/18 77.5 3.70 4.00
HCA 180119P00080000 P 01/19/18 80.0 4.90 5.30
HCA 180119P00082500 P 01/19/18 82.5 6.30 6.80
HCA 180119P00085000 P 01/19/18 85.0 8.10 8.60
HCA 180119P00087500 P 01/19/18 87.5 10.10 10.60
HCA 180119P00090000 P 01/19/18 90.0 12.20 12.80
HCA 180119P00092500 P 01/19/18 92.5 14.50 15.00
HCA 180119P00095000 P 01/19/18 95.0 16.70 17.70
HCA 180119P00097500 P 01/19/18 97.5 19.40 20.20
HCA 180119P00100000 P 01/19/18 100.0 21.60 23.00
HCA 180119P00105000 P 01/19/18 105.0 26.00 28.60
HCA 180119P00110000 P 01/19/18 110.0 31.60 33.00
HCA 180119P00115000 P 01/19/18 115.0 35.60 38.20
HCA 180119P00120000 P 01/19/18 120.0 41.60 43.00
HCA 180119P00125000 P 01/19/18 125.0 46.60 48.00
HCA 180316C00042500 C 03/16/18 42.5 34.10 37.30
HCA 180316C00045000 C 03/16/18 45.0 32.30 33.90
HCA 180316C00047500 C 03/16/18 47.5 29.60 31.70
HCA 180316C00050000 C 03/16/18 50.0 27.40 29.20
HCA 180316C00055000 C 03/16/18 55.0 23.30 24.00
HCA 180316C00060000 C 03/16/18 60.0 18.80 19.20
HCA 180316C00065000 C 03/16/18 65.0 14.30 14.80
HCA 180316C00070000 C 03/16/18 70.0 10.40 10.70
HCA 180316C00072500 C 03/16/18 72.5 8.60 8.90
HCA 180316C00075000 C 03/16/18 75.0 6.90 7.30
HCA 180316C00077500 C 03/16/18 77.5 5.40 5.80
HCA 180316C00080000 C 03/16/18 80.0 4.10 4.50
HCA 180316C00082500 C 03/16/18 82.5 3.10 3.40
HCA 180316C00085000 C 03/16/18 85.0 2.25 2.50
HCA 180316C00087500 C 03/16/18 87.5 1.50 1.80
HCA 180316C00090000 C 03/16/18 90.0 1.05 1.25
HCA 180316C00092500 C 03/16/18 92.5 0.65 0.80
HCA 180316C00095000 C 03/16/18 95.0 0.40 0.55
HCA 180316C00100000 C 03/16/18 100.0 0.10 0.30
HCA 180316C00105000 C 03/16/18 105.0 0.00 0.15
HCA 180316C00110000 C 03/16/18 110.0 0.00 0.10
HCA 180316C00115000 C 03/16/18 115.0 0.00 0.05
HCA 180316C00120000 C 03/16/18 120.0 0.00 0.05
HCA 180316P00042500 P 03/16/18 42.5 0.05 0.30
HCA 180316P00045000 P 03/16/18 45.0 0.10 0.35
HCA 180316P00047500 P 03/16/18 47.5 0.15 0.45
HCA 180316P00050000 P 03/16/18 50.0 0.25 0.50
HCA 180316P00055000 P 03/16/18 55.0 0.40 0.65
HCA 180316P00060000 P 03/16/18 60.0 0.75 0.90
HCA 180316P00065000 P 03/16/18 65.0 1.30 1.45
HCA 180316P00070000 P 03/16/18 70.0 2.25 2.40
HCA 180316P00072500 P 03/16/18 72.5 2.85 3.20
HCA 180316P00075000 P 03/16/18 75.0 3.70 4.00
HCA 180316P00077500 P 03/16/18 77.5 4.70 5.00
HCA 180316P00080000 P 03/16/18 80.0 5.90 6.20
HCA 180316P00082500 P 03/16/18 82.5 7.30 7.60
HCA 180316P00085000 P 03/16/18 85.0 8.90 9.20
HCA 180316P00087500 P 03/16/18 87.5 10.70 11.00
HCA 180316P00090000 P 03/16/18 90.0 12.70 13.00
HCA 180316P00092500 P 03/16/18 92.5 14.90 15.20
HCA 180316P00095000 P 03/16/18 95.0 17.10 17.50
HCA 180316P00100000 P 03/16/18 100.0 21.80 22.80
HCA 180316P00105000 P 03/16/18 105.0 26.30 28.20
HCA 180316P00110000 P 03/16/18 110.0 31.20 33.40
HCA 180316P00115000 P 03/16/18 115.0 36.20 38.30
HCA 180316P00120000 P 03/16/18 120.0 41.40 43.20
HCA 190118C00037500 C 01/18/19 37.5 39.50 43.30
HCA 190118C00040000 C 01/18/19 40.0 37.40 40.70
HCA 190118C00042500 C 01/18/19 42.5 34.50 39.00
HCA 190118C00045000 C 01/18/19 45.0 32.50 36.00
HCA 190118C00047500 C 01/18/19 47.5 30.30 33.90
HCA 190118C00050000 C 01/18/19 50.0 28.20 30.90
HCA 190118C00055000 C 01/18/19 55.0 24.40 26.50
HCA 190118C00060000 C 01/18/19 60.0 20.00 22.40
HCA 190118C00062500 C 01/18/19 62.5 18.00 20.90
HCA 190118C00065000 C 01/18/19 65.0 16.20 18.70
HCA 190118C00067500 C 01/18/19 67.5 14.40 16.90
HCA 190118C00070000 C 01/18/19 70.0 14.20 15.30
HCA 190118C00072500 C 01/18/19 72.5 11.70 13.60
HCA 190118C00075000 C 01/18/19 75.0 10.40 12.00
HCA 190118C00077500 C 01/18/19 77.5 9.10 10.70
HCA 190118C00080000 C 01/18/19 80.0 7.70 9.50
HCA 190118C00082500 C 01/18/19 82.5 6.30 8.40
HCA 190118C00085000 C 01/18/19 85.0 5.50 7.30
HCA 190118C00087500 C 01/18/19 87.5 4.00 6.50
HCA 190118C00090000 C 01/18/19 90.0 3.60 5.50
HCA 190118C00092500 C 01/18/19 92.5 2.65 4.80
HCA 190118C00095000 C 01/18/19 95.0 2.05 4.20
HCA 190118C00097500 C 01/18/19 97.5 2.40 3.60
HCA 190118C00100000 C 01/18/19 100.0 1.00 3.10
HCA 190118C00105000 C 01/18/19 105.0 1.35 2.30
HCA 190118C00110000 C 01/18/19 110.0 0.85 1.85
HCA 190118C00115000 C 01/18/19 115.0 0.45 1.30
HCA 190118C00120000 C 01/18/19 120.0 0.30 0.95
HCA 190118C00125000 C 01/18/19 125.0 0.25 0.60
HCA 190118C00130000 C 01/18/19 130.0 0.00 0.50
HCA 190118C00135000 C 01/18/19 135.0 0.00 0.35
HCA 190118P00037500 P 01/18/19 37.5 0.35 0.90
HCA 190118P00040000 P 01/18/19 40.0 0.45 0.95
HCA 190118P00042500 P 01/18/19 42.5 0.35 1.05
HCA 190118P00045000 P 01/18/19 45.0 0.45 1.50
HCA 190118P00047500 P 01/18/19 47.5 0.60 1.80
HCA 190118P00050000 P 01/18/19 50.0 0.85 2.05
HCA 190118P00055000 P 01/18/19 55.0 1.40 2.15
HCA 190118P00060000 P 01/18/19 60.0 2.00 3.60
HCA 190118P00062500 P 01/18/19 62.5 2.70 4.00
HCA 190118P00065000 P 01/18/19 65.0 3.40 4.40
HCA 190118P00067500 P 01/18/19 67.5 4.10 5.30
HCA 190118P00070000 P 01/18/19 70.0 4.70 6.40
HCA 190118P00072500 P 01/18/19 72.5 5.70 7.30
HCA 190118P00075000 P 01/18/19 75.0 6.60 8.30
HCA 190118P00077500 P 01/18/19 77.5 7.70 9.30
HCA 190118P00080000 P 01/18/19 80.0 8.90 10.60
HCA 190118P00082500 P 01/18/19 82.5 10.30 11.90
HCA 190118P00085000 P 01/18/19 85.0 11.70 13.50
HCA 190118P00087500 P 01/18/19 87.5 13.40 15.00
HCA 190118P00090000 P 01/18/19 90.0 14.60 17.30
HCA 190118P00092500 P 01/18/19 92.5 17.00 19.30
HCA 190118P00095000 P 01/18/19 95.0 18.80 20.50
HCA 190118P00097500 P 01/18/19 97.5 20.50 22.80
HCA 190118P00100000 P 01/18/19 100.0 22.30 24.20
HCA 190118P00105000 P 01/18/19 105.0 27.10 28.90
HCA 190118P00110000 P 01/18/19 110.0 31.10 34.40
HCA 190118P00115000 P 01/18/19 115.0 34.70 39.50
HCA 190118P00120000 P 01/18/19 120.0 40.40 44.30
HCA 190118P00125000 P 01/18/19 125.0 45.00 49.80
HCA 190118P00130000 P 01/18/19 130.0 50.00 54.80
HCA 190118P00135000 P 01/18/19 135.0 55.70 59.20

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved