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 (2017-03-10)Premium Content

Hca Holdings Inc (HCA)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 170428C00060000 C 04/28/17 60.0 23.80 25.30
HCA 170428C00065000 C 04/28/17 65.0 18.50 21.50
HCA 170428C00070000 C 04/28/17 70.0 13.60 16.30
HCA 170428C00072000 C 04/28/17 72.0 11.20 14.50
HCA 170428C00072500 C 04/28/17 72.5 10.90 13.90
HCA 170428C00073000 C 04/28/17 73.0 10.20 13.40
HCA 170428C00073500 C 04/28/17 73.5 10.00 12.80
HCA 170428C00074000 C 04/28/17 74.0 9.50 12.10
HCA 170428C00074500 C 04/28/17 74.5 9.00 12.10
HCA 170428C00075000 C 04/28/17 75.0 8.10 11.40
HCA 170428C00075500 C 04/28/17 75.5 8.10 11.00
HCA 170428C00076000 C 04/28/17 76.0 7.70 10.20
HCA 170428C00076500 C 04/28/17 76.5 7.10 9.40
HCA 170428C00077000 C 04/28/17 77.0 6.60 8.70
HCA 170428C00077500 C 04/28/17 77.5 6.30 8.20
HCA 170428C00078000 C 04/28/17 78.0 5.90 7.60
HCA 170428C00078500 C 04/28/17 78.5 5.30 7.20
HCA 170428C00079000 C 04/28/17 79.0 4.80 6.70
HCA 170428C00079500 C 04/28/17 79.5 4.30 6.10
HCA 170428C00080000 C 04/28/17 80.0 3.90 5.00
HCA 170428C00080500 C 04/28/17 80.5 3.40 4.80
HCA 170428C00081000 C 04/28/17 81.0 2.90 4.10
HCA 170428C00081500 C 04/28/17 81.5 2.35 3.70
HCA 170428C00082000 C 04/28/17 82.0 2.25 3.40
HCA 170428C00082500 C 04/28/17 82.5 1.85 2.70
HCA 170428C00083000 C 04/28/17 83.0 1.50 2.35
HCA 170428C00083500 C 04/28/17 83.5 1.15 1.60
HCA 170428C00084000 C 04/28/17 84.0 0.85 1.25
HCA 170428C00084500 C 04/28/17 84.5 0.60 1.00
HCA 170428C00085000 C 04/28/17 85.0 0.40 0.75
HCA 170428C00085500 C 04/28/17 85.5 0.25 0.55
HCA 170428C00086000 C 04/28/17 86.0 0.15 0.40
HCA 170428C00086500 C 04/28/17 86.5 0.10 0.30
HCA 170428C00087000 C 04/28/17 87.0 0.05 0.20
HCA 170428C00087500 C 04/28/17 87.5 0.00 0.15
HCA 170428C00088000 C 04/28/17 88.0 0.05 0.15
HCA 170428C00088500 C 04/28/17 88.5 0.00 0.10
HCA 170428C00089000 C 04/28/17 89.0 0.00 0.10
HCA 170428C00089500 C 04/28/17 89.5 0.00 0.10
HCA 170428C00090000 C 04/28/17 90.0 0.00 0.05
HCA 170428C00090500 C 04/28/17 90.5 0.00 0.05
HCA 170428C00091000 C 04/28/17 91.0 0.00 0.05
HCA 170428C00091500 C 04/28/17 91.5 0.00 0.05
HCA 170428C00092000 C 04/28/17 92.0 0.00 0.05
HCA 170428C00092500 C 04/28/17 92.5 0.00 0.05
HCA 170428C00093000 C 04/28/17 93.0 0.00 0.05
HCA 170428C00093500 C 04/28/17 93.5 0.00 0.05
HCA 170428C00094000 C 04/28/17 94.0 0.00 0.05
HCA 170428C00095000 C 04/28/17 95.0 0.00 0.05
HCA 170428C00096000 C 04/28/17 96.0 0.00 0.05
HCA 170428C00097000 C 04/28/17 97.0 0.00 0.05
HCA 170428C00098000 C 04/28/17 98.0 0.00 0.05
HCA 170428C00099000 C 04/28/17 99.0 0.00 0.05
HCA 170428C00100000 C 04/28/17 100.0 0.00 0.05
HCA 170428C00101000 C 04/28/17 101.0 0.00 0.05
HCA 170428C00105000 C 04/28/17 105.0 0.00 0.05
HCA 170428C00110000 C 04/28/17 110.0 0.00 0.05
HCA 170428C00115000 C 04/28/17 115.0 0.00 0.05
HCA 170428P00060000 P 04/28/17 60.0 0.00 0.05
HCA 170428P00065000 P 04/28/17 65.0 0.00 0.05
HCA 170428P00070000 P 04/28/17 70.0 0.00 0.05
HCA 170428P00072000 P 04/28/17 72.0 0.00 0.05
HCA 170428P00072500 P 04/28/17 72.5 0.00 0.05
HCA 170428P00073000 P 04/28/17 73.0 0.00 0.05
HCA 170428P00073500 P 04/28/17 73.5 0.00 0.05
HCA 170428P00074000 P 04/28/17 74.0 0.00 0.10
HCA 170428P00074500 P 04/28/17 74.5 0.00 0.10
HCA 170428P00075000 P 04/28/17 75.0 0.00 0.10
HCA 170428P00075500 P 04/28/17 75.5 0.00 0.15
HCA 170428P00076000 P 04/28/17 76.0 0.00 0.10
HCA 170428P00076500 P 04/28/17 76.5 0.00 0.15
HCA 170428P00077000 P 04/28/17 77.0 0.00 0.10
HCA 170428P00077500 P 04/28/17 77.5 0.00 0.30
HCA 170428P00078000 P 04/28/17 78.0 0.00 0.25
HCA 170428P00078500 P 04/28/17 78.5 0.00 0.15
HCA 170428P00079000 P 04/28/17 79.0 0.00 0.15
HCA 170428P00079500 P 04/28/17 79.5 0.00 0.10
HCA 170428P00080000 P 04/28/17 80.0 0.00 0.15
HCA 170428P00080500 P 04/28/17 80.5 0.00 0.15
HCA 170428P00081000 P 04/28/17 81.0 0.05 0.15
HCA 170428P00081500 P 04/28/17 81.5 0.05 0.20
HCA 170428P00082000 P 04/28/17 82.0 0.10 0.30
HCA 170428P00082500 P 04/28/17 82.5 0.15 0.40
HCA 170428P00083000 P 04/28/17 83.0 0.25 0.55
HCA 170428P00083500 P 04/28/17 83.5 0.35 0.70
HCA 170428P00084000 P 04/28/17 84.0 0.50 0.90
HCA 170428P00084500 P 04/28/17 84.5 0.75 1.15
HCA 170428P00085000 P 04/28/17 85.0 1.05 1.40
HCA 170428P00085500 P 04/28/17 85.5 1.25 1.75
HCA 170428P00086000 P 04/28/17 86.0 1.40 2.10
HCA 170428P00086500 P 04/28/17 86.5 1.60 3.00
HCA 170428P00087000 P 04/28/17 87.0 2.10 3.20
HCA 170428P00087500 P 04/28/17 87.5 2.20 3.80
HCA 170428P00088000 P 04/28/17 88.0 2.60 4.70
HCA 170428P00088500 P 04/28/17 88.5 3.20 5.20
HCA 170428P00089000 P 04/28/17 89.0 3.60 5.60
HCA 170428P00089500 P 04/28/17 89.5 4.20 6.20
HCA 170428P00090000 P 04/28/17 90.0 4.50 6.70
HCA 170428P00090500 P 04/28/17 90.5 5.20 7.20
HCA 170428P00091000 P 04/28/17 91.0 5.20 7.60
HCA 170428P00091500 P 04/28/17 91.5 5.60 8.20
HCA 170428P00092000 P 04/28/17 92.0 6.10 8.60
HCA 170428P00092500 P 04/28/17 92.5 6.70 9.10
HCA 170428P00093000 P 04/28/17 93.0 6.90 9.60
HCA 170428P00093500 P 04/28/17 93.5 7.80 10.40
HCA 170428P00094000 P 04/28/17 94.0 7.70 10.70
HCA 170428P00095000 P 04/28/17 95.0 8.90 11.60
HCA 170428P00096000 P 04/28/17 96.0 9.80 12.70
HCA 170428P00097000 P 04/28/17 97.0 10.50 13.60
HCA 170428P00098000 P 04/28/17 98.0 12.10 15.10
HCA 170428P00099000 P 04/28/17 99.0 13.60 15.60
HCA 170428P00100000 P 04/28/17 100.0 13.60 16.60
HCA 170428P00101000 P 04/28/17 101.0 15.10 17.80
HCA 170428P00105000 P 04/28/17 105.0 19.30 21.70
HCA 170428P00110000 P 04/28/17 110.0 23.80 26.60
HCA 170428P00115000 P 04/28/17 115.0 29.50 31.60
HCA 170505C00060000 C 05/05/17 60.0 23.80 26.20
HCA 170505C00065000 C 05/05/17 65.0 17.90 21.80
HCA 170505C00070000 C 05/05/17 70.0 13.90 16.80
HCA 170505C00071000 C 05/05/17 71.0 12.20 15.80
HCA 170505C00071500 C 05/05/17 71.5 11.60 15.20
HCA 170505C00072000 C 05/05/17 72.0 11.30 14.60
HCA 170505C00072500 C 05/05/17 72.5 10.80 14.20
HCA 170505C00073000 C 05/05/17 73.0 10.20 13.80
HCA 170505C00073500 C 05/05/17 73.5 9.70 13.20
HCA 170505C00074000 C 05/05/17 74.0 8.90 12.50
HCA 170505C00074500 C 05/05/17 74.5 8.40 12.20
HCA 170505C00075000 C 05/05/17 75.0 7.70 11.80
HCA 170505C00075500 C 05/05/17 75.5 7.60 11.20
HCA 170505C00076000 C 05/05/17 76.0 7.30 10.80
HCA 170505C00076500 C 05/05/17 76.5 7.40 9.60
HCA 170505C00077000 C 05/05/17 77.0 6.50 9.10
HCA 170505C00077500 C 05/05/17 77.5 6.40 7.80
HCA 170505C00078000 C 05/05/17 78.0 6.20 7.70
HCA 170505C00078500 C 05/05/17 78.5 5.50 7.10
HCA 170505C00079000 C 05/05/17 79.0 4.80 7.10
HCA 170505C00079500 C 05/05/17 79.5 4.80 5.80
HCA 170505C00080000 C 05/05/17 80.0 4.50 5.50
HCA 170505C00080500 C 05/05/17 80.5 3.70 4.90
HCA 170505C00081000 C 05/05/17 81.0 3.60 4.60
HCA 170505C00081500 C 05/05/17 81.5 3.20 3.90
HCA 170505C00082000 C 05/05/17 82.0 2.90 3.70
HCA 170505C00082500 C 05/05/17 82.5 2.55 3.40
HCA 170505C00083000 C 05/05/17 83.0 2.20 2.85
HCA 170505C00083500 C 05/05/17 83.5 1.90 2.70
HCA 170505C00084000 C 05/05/17 84.0 1.45 2.30
HCA 170505C00084500 C 05/05/17 84.5 1.35 2.00
HCA 170505C00085000 C 05/05/17 85.0 1.10 1.75
HCA 170505C00085500 C 05/05/17 85.5 0.90 1.50
HCA 170505C00086000 C 05/05/17 86.0 0.70 1.20
HCA 170505C00086500 C 05/05/17 86.5 0.55 1.10
HCA 170505C00087000 C 05/05/17 87.0 0.45 0.85
HCA 170505C00087500 C 05/05/17 87.5 0.35 0.70
HCA 170505C00088000 C 05/05/17 88.0 0.25 0.60
HCA 170505C00088500 C 05/05/17 88.5 0.20 0.45
HCA 170505C00089000 C 05/05/17 89.0 0.15 0.35
HCA 170505C00090000 C 05/05/17 90.0 0.05 0.25
HCA 170505C00091000 C 05/05/17 91.0 0.00 0.15
HCA 170505C00091500 C 05/05/17 91.5 0.00 0.15
HCA 170505C00092000 C 05/05/17 92.0 0.00 0.15
HCA 170505C00092500 C 05/05/17 92.5 0.00 0.15
HCA 170505C00093000 C 05/05/17 93.0 0.00 0.10
HCA 170505C00094000 C 05/05/17 94.0 0.00 0.10
HCA 170505C00095000 C 05/05/17 95.0 0.00 0.10
HCA 170505C00096000 C 05/05/17 96.0 0.00 0.10
HCA 170505C00096500 C 05/05/17 96.5 0.00 0.05
HCA 170505C00100000 C 05/05/17 100.0 0.00 0.05
HCA 170505C00105000 C 05/05/17 105.0 0.00 0.05
HCA 170505C00110000 C 05/05/17 110.0 0.00 0.05
HCA 170505P00060000 P 05/05/17 60.0 0.00 0.05
HCA 170505P00065000 P 05/05/17 65.0 0.00 0.05
HCA 170505P00070000 P 05/05/17 70.0 0.00 0.20
HCA 170505P00071000 P 05/05/17 71.0 0.00 0.25
HCA 170505P00071500 P 05/05/17 71.5 0.00 0.30
HCA 170505P00072000 P 05/05/17 72.0 0.00 0.35
HCA 170505P00072500 P 05/05/17 72.5 0.00 0.40
HCA 170505P00073000 P 05/05/17 73.0 0.00 0.35
HCA 170505P00073500 P 05/05/17 73.5 0.00 0.10
HCA 170505P00074000 P 05/05/17 74.0 0.00 0.15
HCA 170505P00074500 P 05/05/17 74.5 0.00 0.15
HCA 170505P00075000 P 05/05/17 75.0 0.00 0.15
HCA 170505P00075500 P 05/05/17 75.5 0.00 0.15
HCA 170505P00076000 P 05/05/17 76.0 0.00 0.15
HCA 170505P00076500 P 05/05/17 76.5 0.00 0.15
HCA 170505P00077000 P 05/05/17 77.0 0.05 0.20
HCA 170505P00077500 P 05/05/17 77.5 0.05 0.20
HCA 170505P00078000 P 05/05/17 78.0 0.05 0.25
HCA 170505P00078500 P 05/05/17 78.5 0.10 0.35
HCA 170505P00079000 P 05/05/17 79.0 0.10 0.40
HCA 170505P00079500 P 05/05/17 79.5 0.10 0.40
HCA 170505P00080000 P 05/05/17 80.0 0.25 0.50
HCA 170505P00080500 P 05/05/17 80.5 0.30 0.65
HCA 170505P00081000 P 05/05/17 81.0 0.40 0.65
HCA 170505P00081500 P 05/05/17 81.5 0.50 0.80
HCA 170505P00082000 P 05/05/17 82.0 0.60 0.95
HCA 170505P00082500 P 05/05/17 82.5 0.75 1.05
HCA 170505P00083000 P 05/05/17 83.0 0.90 1.20
HCA 170505P00083500 P 05/05/17 83.5 1.05 1.40
HCA 170505P00084000 P 05/05/17 84.0 1.25 1.70
HCA 170505P00084500 P 05/05/17 84.5 1.50 1.90
HCA 170505P00085000 P 05/05/17 85.0 1.80 2.10
HCA 170505P00085500 P 05/05/17 85.5 2.00 2.40
HCA 170505P00086000 P 05/05/17 86.0 2.40 2.75
HCA 170505P00086500 P 05/05/17 86.5 2.75 3.10
HCA 170505P00087000 P 05/05/17 87.0 2.90 3.70
HCA 170505P00087500 P 05/05/17 87.5 2.75 4.00
HCA 170505P00088000 P 05/05/17 88.0 3.30 4.40
HCA 170505P00088500 P 05/05/17 88.5 3.80 4.60
HCA 170505P00089000 P 05/05/17 89.0 4.00 5.50
HCA 170505P00090000 P 05/05/17 90.0 4.90 6.20
HCA 170505P00091000 P 05/05/17 91.0 5.90 7.30
HCA 170505P00091500 P 05/05/17 91.5 6.10 7.70
HCA 170505P00092000 P 05/05/17 92.0 6.40 10.20
HCA 170505P00092500 P 05/05/17 92.5 6.50 9.50
HCA 170505P00093000 P 05/05/17 93.0 6.60 10.90
HCA 170505P00094000 P 05/05/17 94.0 7.80 11.70
HCA 170505P00095000 P 05/05/17 95.0 8.90 12.10
HCA 170505P00096000 P 05/05/17 96.0 9.40 13.90
HCA 170505P00096500 P 05/05/17 96.5 11.00 14.30
HCA 170505P00100000 P 05/05/17 100.0 13.40 18.00
HCA 170505P00105000 P 05/05/17 105.0 18.50 22.80
HCA 170505P00110000 P 05/05/17 110.0 24.50 26.10
HCA 170512C00065000 C 05/12/17 65.0 18.90 20.60
HCA 170512C00070000 C 05/12/17 70.0 13.00 16.80
HCA 170512C00071000 C 05/12/17 71.0 12.40 15.80
HCA 170512C00071500 C 05/12/17 71.5 11.40 15.20
HCA 170512C00072000 C 05/12/17 72.0 10.60 14.80
HCA 170512C00072500 C 05/12/17 72.5 10.30 14.40
HCA 170512C00073000 C 05/12/17 73.0 9.70 13.80
HCA 170512C00073500 C 05/12/17 73.5 9.20 13.40
HCA 170512C00074000 C 05/12/17 74.0 8.70 12.80
HCA 170512C00074500 C 05/12/17 74.5 8.20 12.40
HCA 170512C00075000 C 05/12/17 75.0 9.10 11.20
HCA 170512C00076000 C 05/12/17 76.0 8.00 10.30
HCA 170512C00076500 C 05/12/17 76.5 7.30 9.30
HCA 170512C00077000 C 05/12/17 77.0 7.30 9.20
HCA 170512C00077500 C 05/12/17 77.5 6.50 8.10
HCA 170512C00078000 C 05/12/17 78.0 6.20 7.80
HCA 170512C00078500 C 05/12/17 78.5 6.00 7.30
HCA 170512C00079000 C 05/12/17 79.0 5.30 7.50
HCA 170512C00079500 C 05/12/17 79.5 4.80 6.40
HCA 170512C00080000 C 05/12/17 80.0 4.40 5.80
HCA 170512C00080500 C 05/12/17 80.5 4.00 6.40
HCA 170512C00081000 C 05/12/17 81.0 3.80 5.00
HCA 170512C00081500 C 05/12/17 81.5 3.50 4.70
HCA 170512C00082000 C 05/12/17 82.0 3.20 4.30
HCA 170512C00082500 C 05/12/17 82.5 2.80 3.50
HCA 170512C00083000 C 05/12/17 83.0 2.40 3.30
HCA 170512C00083500 C 05/12/17 83.5 2.15 3.00
HCA 170512C00084000 C 05/12/17 84.0 1.95 2.70
HCA 170512C00084500 C 05/12/17 84.5 1.65 2.40
HCA 170512C00085000 C 05/12/17 85.0 1.40 1.90
HCA 170512C00085500 C 05/12/17 85.5 1.15 1.85
HCA 170512C00086000 C 05/12/17 86.0 0.95 1.55
HCA 170512C00086500 C 05/12/17 86.5 0.80 1.45
HCA 170512C00087000 C 05/12/17 87.0 0.65 1.15
HCA 170512C00087500 C 05/12/17 87.5 0.55 1.00
HCA 170512C00088000 C 05/12/17 88.0 0.45 0.80
HCA 170512C00088500 C 05/12/17 88.5 0.30 0.75
HCA 170512C00089000 C 05/12/17 89.0 0.25 0.60
HCA 170512C00089500 C 05/12/17 89.5 0.20 0.60
HCA 170512C00090000 C 05/12/17 90.0 0.15 0.40
HCA 170512C00090500 C 05/12/17 90.5 0.10 0.35
HCA 170512C00091000 C 05/12/17 91.0 0.05 0.35
HCA 170512C00091500 C 05/12/17 91.5 0.00 0.45
HCA 170512C00092000 C 05/12/17 92.0 0.00 0.35
HCA 170512C00092500 C 05/12/17 92.5 0.00 0.30
HCA 170512C00093000 C 05/12/17 93.0 0.00 0.35
HCA 170512C00093500 C 05/12/17 93.5 0.00 0.25
HCA 170512C00094000 C 05/12/17 94.0 0.00 0.20
HCA 170512C00094500 C 05/12/17 94.5 0.00 0.20
HCA 170512C00095000 C 05/12/17 95.0 0.00 0.15
HCA 170512C00095500 C 05/12/17 95.5 0.00 0.10
HCA 170512C00096000 C 05/12/17 96.0 0.00 0.10
HCA 170512C00096500 C 05/12/17 96.5 0.00 0.10
HCA 170512C00097000 C 05/12/17 97.0 0.00 0.10
HCA 170512C00098000 C 05/12/17 98.0 0.00 0.05
HCA 170512C00099000 C 05/12/17 99.0 0.00 0.05
HCA 170512C00100000 C 05/12/17 100.0 0.00 0.05
HCA 170512C00101000 C 05/12/17 101.0 0.00 0.05
HCA 170512C00102000 C 05/12/17 102.0 0.00 0.05
HCA 170512C00103000 C 05/12/17 103.0 0.00 0.05
HCA 170512P00065000 P 05/12/17 65.0 0.00 0.15
HCA 170512P00070000 P 05/12/17 70.0 0.00 0.30
HCA 170512P00071000 P 05/12/17 71.0 0.00 0.25
HCA 170512P00071500 P 05/12/17 71.5 0.00 0.35
HCA 170512P00072000 P 05/12/17 72.0 0.00 0.35
HCA 170512P00072500 P 05/12/17 72.5 0.00 0.30
HCA 170512P00073000 P 05/12/17 73.0 0.00 0.35
HCA 170512P00073500 P 05/12/17 73.5 0.05 0.25
HCA 170512P00074000 P 05/12/17 74.0 0.00 0.20
HCA 170512P00074500 P 05/12/17 74.5 0.00 0.25
HCA 170512P00075000 P 05/12/17 75.0 0.00 0.25
HCA 170512P00076000 P 05/12/17 76.0 0.05 0.35
HCA 170512P00076500 P 05/12/17 76.5 0.00 0.50
HCA 170512P00077000 P 05/12/17 77.0 0.05 0.45
HCA 170512P00077500 P 05/12/17 77.5 0.10 0.45
HCA 170512P00078000 P 05/12/17 78.0 0.15 0.55
HCA 170512P00078500 P 05/12/17 78.5 0.15 0.50
HCA 170512P00079000 P 05/12/17 79.0 0.20 0.60
HCA 170512P00079500 P 05/12/17 79.5 0.35 0.70
HCA 170512P00080000 P 05/12/17 80.0 0.40 0.75
HCA 170512P00080500 P 05/12/17 80.5 0.50 0.90
HCA 170512P00081000 P 05/12/17 81.0 0.60 0.90
HCA 170512P00081500 P 05/12/17 81.5 0.70 1.10
HCA 170512P00082000 P 05/12/17 82.0 0.80 1.25
HCA 170512P00082500 P 05/12/17 82.5 0.95 1.35
HCA 170512P00083000 P 05/12/17 83.0 1.15 1.50
HCA 170512P00083500 P 05/12/17 83.5 1.30 1.70
HCA 170512P00084000 P 05/12/17 84.0 1.40 1.90
HCA 170512P00084500 P 05/12/17 84.5 1.75 2.15
HCA 170512P00085000 P 05/12/17 85.0 2.05 2.40
HCA 170512P00085500 P 05/12/17 85.5 2.30 2.65
HCA 170512P00086000 P 05/12/17 86.0 2.60 3.00
HCA 170512P00086500 P 05/12/17 86.5 2.95 3.30
HCA 170512P00087000 P 05/12/17 87.0 3.30 3.80
HCA 170512P00087500 P 05/12/17 87.5 3.30 4.00
HCA 170512P00088000 P 05/12/17 88.0 3.30 4.40
HCA 170512P00088500 P 05/12/17 88.5 3.70 4.80
HCA 170512P00089000 P 05/12/17 89.0 4.20 5.20
HCA 170512P00089500 P 05/12/17 89.5 4.40 5.70
HCA 170512P00090000 P 05/12/17 90.0 4.90 6.50
HCA 170512P00090500 P 05/12/17 90.5 5.30 7.00
HCA 170512P00091000 P 05/12/17 91.0 5.60 7.30
HCA 170512P00091500 P 05/12/17 91.5 6.30 7.50
HCA 170512P00092000 P 05/12/17 92.0 5.60 9.00
HCA 170512P00092500 P 05/12/17 92.5 5.90 9.40
HCA 170512P00093000 P 05/12/17 93.0 6.30 10.40
HCA 170512P00093500 P 05/12/17 93.5 6.70 11.00
HCA 170512P00094000 P 05/12/17 94.0 7.50 10.90
HCA 170512P00094500 P 05/12/17 94.5 7.70 11.90
HCA 170512P00095000 P 05/12/17 95.0 8.80 11.90
HCA 170512P00095500 P 05/12/17 95.5 9.00 12.80
HCA 170512P00096000 P 05/12/17 96.0 9.40 13.30
HCA 170512P00096500 P 05/12/17 96.5 9.90 13.50
HCA 170512P00097000 P 05/12/17 97.0 10.30 14.40
HCA 170512P00098000 P 05/12/17 98.0 11.40 15.00
HCA 170512P00099000 P 05/12/17 99.0 12.30 16.40
HCA 170512P00100000 P 05/12/17 100.0 13.30 17.10
HCA 170512P00101000 P 05/12/17 101.0 14.30 18.60
HCA 170512P00102000 P 05/12/17 102.0 15.30 19.60
HCA 170512P00103000 P 05/12/17 103.0 17.20 19.10
HCA 170519C00060000 C 05/19/17 60.0 24.00 25.20
HCA 170519C00065000 C 05/19/17 65.0 18.90 21.80
HCA 170519C00070000 C 05/19/17 70.0 14.00 16.80
HCA 170519C00071000 C 05/19/17 71.0 13.00 14.40
HCA 170519C00072000 C 05/19/17 72.0 11.90 13.50
HCA 170519C00072500 C 05/19/17 72.5 11.60 12.70
HCA 170519C00073000 C 05/19/17 73.0 11.10 12.20
HCA 170519C00073500 C 05/19/17 73.5 10.50 11.70
HCA 170519C00074000 C 05/19/17 74.0 10.10 11.20
HCA 170519C00074500 C 05/19/17 74.5 9.40 10.80
HCA 170519C00075000 C 05/19/17 75.0 8.70 10.60
HCA 170519C00075500 C 05/19/17 75.5 8.50 9.80
HCA 170519C00076000 C 05/19/17 76.0 8.00 9.40
HCA 170519C00076500 C 05/19/17 76.5 7.70 8.90
HCA 170519C00077000 C 05/19/17 77.0 7.30 8.50
HCA 170519C00077500 C 05/19/17 77.5 6.80 8.10
HCA 170519C00078000 C 05/19/17 78.0 6.30 7.60
HCA 170519C00078500 C 05/19/17 78.5 5.80 7.20
HCA 170519C00079000 C 05/19/17 79.0 5.30 6.60
HCA 170519C00079500 C 05/19/17 79.5 4.90 6.10
HCA 170519C00080000 C 05/19/17 80.0 4.70 5.70
HCA 170519C00080500 C 05/19/17 80.5 4.30 5.40
HCA 170519C00081000 C 05/19/17 81.0 3.90 4.90
HCA 170519C00081500 C 05/19/17 81.5 3.70 4.70
HCA 170519C00082000 C 05/19/17 82.0 3.30 4.40
HCA 170519C00082500 C 05/19/17 82.5 3.00 3.60
HCA 170519C00083000 C 05/19/17 83.0 2.70 3.40
HCA 170519C00083500 C 05/19/17 83.5 2.40 3.00
HCA 170519C00084000 C 05/19/17 84.0 2.10 2.75
HCA 170519C00084500 C 05/19/17 84.5 1.85 2.60
HCA 170519C00085000 C 05/19/17 85.0 1.65 2.00
HCA 170519C00085500 C 05/19/17 85.5 1.40 1.95
HCA 170519C00086000 C 05/19/17 86.0 1.15 1.70
HCA 170519C00086500 C 05/19/17 86.5 0.95 1.50
HCA 170519C00087000 C 05/19/17 87.0 0.80 1.25
HCA 170519C00087500 C 05/19/17 87.5 0.70 1.00
HCA 170519C00088000 C 05/19/17 88.0 0.60 0.95
HCA 170519C00088500 C 05/19/17 88.5 0.45 0.80
HCA 170519C00089000 C 05/19/17 89.0 0.40 0.65
HCA 170519C00089500 C 05/19/17 89.5 0.30 0.55
HCA 170519C00090000 C 05/19/17 90.0 0.25 0.40
HCA 170519C00090500 C 05/19/17 90.5 0.15 0.40
HCA 170519C00091000 C 05/19/17 91.0 0.15 0.30
HCA 170519C00091500 C 05/19/17 91.5 0.10 0.25
HCA 170519C00092000 C 05/19/17 92.0 0.05 0.20
HCA 170519C00092500 C 05/19/17 92.5 0.00 0.20
HCA 170519C00093000 C 05/19/17 93.0 0.00 0.15
HCA 170519C00093500 C 05/19/17 93.5 0.00 0.15
HCA 170519C00094000 C 05/19/17 94.0 0.00 0.15
HCA 170519C00095000 C 05/19/17 95.0 0.00 0.15
HCA 170519C00096000 C 05/19/17 96.0 0.00 0.15
HCA 170519C00097000 C 05/19/17 97.0 0.00 0.10
HCA 170519C00097500 C 05/19/17 97.5 0.00 0.10
HCA 170519C00098000 C 05/19/17 98.0 0.00 0.10
HCA 170519C00099000 C 05/19/17 99.0 0.00 0.05
HCA 170519C00100000 C 05/19/17 100.0 0.00 0.05
HCA 170519C00101000 C 05/19/17 101.0 0.00 0.05
HCA 170519C00105000 C 05/19/17 105.0 0.00 0.05
HCA 170519C00110000 C 05/19/17 110.0 0.00 0.05
HCA 170519C00115000 C 05/19/17 115.0 0.00 0.05
HCA 170519C00120000 C 05/19/17 120.0 0.00 0.05
HCA 170519P00060000 P 05/19/17 60.0 0.00 0.05
HCA 170519P00065000 P 05/19/17 65.0 0.00 0.20
HCA 170519P00070000 P 05/19/17 70.0 0.00 0.35
HCA 170519P00071000 P 05/19/17 71.0 0.00 0.30
HCA 170519P00072000 P 05/19/17 72.0 0.00 0.15
HCA 170519P00072500 P 05/19/17 72.5 0.00 0.15
HCA 170519P00073000 P 05/19/17 73.0 0.00 0.15
HCA 170519P00073500 P 05/19/17 73.5 0.00 0.15
HCA 170519P00074000 P 05/19/17 74.0 0.00 0.20
HCA 170519P00074500 P 05/19/17 74.5 0.00 0.20
HCA 170519P00075000 P 05/19/17 75.0 0.10 0.25
HCA 170519P00075500 P 05/19/17 75.5 0.10 0.25
HCA 170519P00076000 P 05/19/17 76.0 0.05 0.30
HCA 170519P00076500 P 05/19/17 76.5 0.10 0.35
HCA 170519P00077000 P 05/19/17 77.0 0.15 0.35
HCA 170519P00077500 P 05/19/17 77.5 0.10 0.40
HCA 170519P00078000 P 05/19/17 78.0 0.25 0.45
HCA 170519P00078500 P 05/19/17 78.5 0.30 0.55
HCA 170519P00079000 P 05/19/17 79.0 0.35 0.60
HCA 170519P00079500 P 05/19/17 79.5 0.50 0.70
HCA 170519P00080000 P 05/19/17 80.0 0.55 0.85
HCA 170519P00080500 P 05/19/17 80.5 0.65 0.95
HCA 170519P00081000 P 05/19/17 81.0 0.75 1.05
HCA 170519P00081500 P 05/19/17 81.5 0.90 1.20
HCA 170519P00082000 P 05/19/17 82.0 1.00 1.35
HCA 170519P00082500 P 05/19/17 82.5 1.15 1.50
HCA 170519P00083000 P 05/19/17 83.0 1.35 1.70
HCA 170519P00083500 P 05/19/17 83.5 1.55 1.90
HCA 170519P00084000 P 05/19/17 84.0 1.75 2.10
HCA 170519P00084500 P 05/19/17 84.5 2.00 2.45
HCA 170519P00085000 P 05/19/17 85.0 2.25 2.50
HCA 170519P00085500 P 05/19/17 85.5 2.50 2.90
HCA 170519P00086000 P 05/19/17 86.0 2.80 3.20
HCA 170519P00086500 P 05/19/17 86.5 3.10 3.40
HCA 170519P00087000 P 05/19/17 87.0 3.50 3.80
HCA 170519P00087500 P 05/19/17 87.5 3.50 4.20
HCA 170519P00088000 P 05/19/17 88.0 3.70 5.00
HCA 170519P00088500 P 05/19/17 88.5 4.00 5.20
HCA 170519P00089000 P 05/19/17 89.0 4.40 5.80
HCA 170519P00089500 P 05/19/17 89.5 4.80 5.90
HCA 170519P00090000 P 05/19/17 90.0 5.30 6.30
HCA 170519P00090500 P 05/19/17 90.5 5.80 7.10
HCA 170519P00091000 P 05/19/17 91.0 6.10 7.40
HCA 170519P00091500 P 05/19/17 91.5 6.60 7.70
HCA 170519P00092000 P 05/19/17 92.0 7.10 8.50
HCA 170519P00092500 P 05/19/17 92.5 7.10 9.50
HCA 170519P00093000 P 05/19/17 93.0 7.60 9.60
HCA 170519P00093500 P 05/19/17 93.5 8.20 9.70
HCA 170519P00094000 P 05/19/17 94.0 8.70 10.60
HCA 170519P00095000 P 05/19/17 95.0 9.50 12.10
HCA 170519P00096000 P 05/19/17 96.0 10.30 12.60
HCA 170519P00097000 P 05/19/17 97.0 11.60 13.50
HCA 170519P00097500 P 05/19/17 97.5 12.10 15.40
HCA 170519P00098000 P 05/19/17 98.0 12.70 14.60
HCA 170519P00099000 P 05/19/17 99.0 13.70 15.60
HCA 170519P00100000 P 05/19/17 100.0 14.70 18.20
HCA 170519P00101000 P 05/19/17 101.0 15.70 17.60
HCA 170519P00105000 P 05/19/17 105.0 19.90 23.20
HCA 170519P00110000 P 05/19/17 110.0 24.70 27.60
HCA 170519P00115000 P 05/19/17 115.0 29.70 32.60
HCA 170519P00120000 P 05/19/17 120.0 34.90 37.40
HCA 170526C00060000 C 05/26/17 60.0 23.50 25.60
HCA 170526C00065000 C 05/26/17 65.0 18.20 21.40
HCA 170526C00070000 C 05/26/17 70.0 14.10 16.10
HCA 170526C00075000 C 05/26/17 75.0 8.80 10.50
HCA 170526C00076000 C 05/26/17 76.0 8.10 9.60
HCA 170526C00076500 C 05/26/17 76.5 7.60 9.10
HCA 170526C00077000 C 05/26/17 77.0 7.20 8.60
HCA 170526C00077500 C 05/26/17 77.5 6.80 8.30
HCA 170526C00078000 C 05/26/17 78.0 6.40 7.80
HCA 170526C00078500 C 05/26/17 78.5 6.10 7.30
HCA 170526C00079000 C 05/26/17 79.0 5.60 7.10
HCA 170526C00079500 C 05/26/17 79.5 5.30 6.50
HCA 170526C00080000 C 05/26/17 80.0 4.80 6.20
HCA 170526C00080500 C 05/26/17 80.5 4.30 5.80
HCA 170526C00081000 C 05/26/17 81.0 4.30 5.40
HCA 170526C00081500 C 05/26/17 81.5 3.80 4.90
HCA 170526C00082000 C 05/26/17 82.0 3.50 4.50
HCA 170526C00082500 C 05/26/17 82.5 3.20 4.10
HCA 170526C00083000 C 05/26/17 83.0 2.85 3.80
HCA 170526C00083500 C 05/26/17 83.5 2.50 3.50
HCA 170526C00084000 C 05/26/17 84.0 2.30 3.10
HCA 170526C00084500 C 05/26/17 84.5 2.05 2.85
HCA 170526C00085000 C 05/26/17 85.0 1.80 2.65
HCA 170526C00085500 C 05/26/17 85.5 1.50 2.35
HCA 170526C00086000 C 05/26/17 86.0 1.35 2.15
HCA 170526C00086500 C 05/26/17 86.5 1.20 1.75
HCA 170526C00087000 C 05/26/17 87.0 1.00 1.70
HCA 170526C00087500 C 05/26/17 87.5 0.75 1.45
HCA 170526C00088000 C 05/26/17 88.0 0.75 1.30
HCA 170526C00088500 C 05/26/17 88.5 0.55 1.15
HCA 170526C00089000 C 05/26/17 89.0 0.50 1.00
HCA 170526C00089500 C 05/26/17 89.5 0.35 0.90
HCA 170526C00090000 C 05/26/17 90.0 0.35 0.70
HCA 170526C00090500 C 05/26/17 90.5 0.30 0.70
HCA 170526C00091000 C 05/26/17 91.0 0.20 0.60
HCA 170526C00091500 C 05/26/17 91.5 0.10 0.60
HCA 170526C00092000 C 05/26/17 92.0 0.15 0.40
HCA 170526C00092500 C 05/26/17 92.5 0.10 0.40
HCA 170526C00093000 C 05/26/17 93.0 0.05 0.35
HCA 170526C00093500 C 05/26/17 93.5 0.00 0.35
HCA 170526C00094000 C 05/26/17 94.0 0.00 0.30
HCA 170526C00094500 C 05/26/17 94.5 0.00 0.40
HCA 170526C00095000 C 05/26/17 95.0 0.00 0.30
HCA 170526C00095500 C 05/26/17 95.5 0.00 0.25
HCA 170526C00096000 C 05/26/17 96.0 0.00 0.20
HCA 170526C00096500 C 05/26/17 96.5 0.00 0.25
HCA 170526C00097000 C 05/26/17 97.0 0.00 0.15
HCA 170526C00098000 C 05/26/17 98.0 0.00 0.15
HCA 170526C00099000 C 05/26/17 99.0 0.00 0.10
HCA 170526C00100000 C 05/26/17 100.0 0.00 0.10
HCA 170526C00101000 C 05/26/17 101.0 0.00 0.05
HCA 170526C00102000 C 05/26/17 102.0 0.00 0.05
HCA 170526C00103000 C 05/26/17 103.0 0.00 0.05
HCA 170526C00105000 C 05/26/17 105.0 0.00 0.05
HCA 170526C00110000 C 05/26/17 110.0 0.00 0.05
HCA 170526C00115000 C 05/26/17 115.0 0.00 0.05
HCA 170526P00060000 P 05/26/17 60.0 0.00 0.15
HCA 170526P00065000 P 05/26/17 65.0 0.00 0.35
HCA 170526P00070000 P 05/26/17 70.0 0.00 0.40
HCA 170526P00075000 P 05/26/17 75.0 0.05 0.40
HCA 170526P00076000 P 05/26/17 76.0 0.20 0.45
HCA 170526P00076500 P 05/26/17 76.5 0.20 0.50
HCA 170526P00077000 P 05/26/17 77.0 0.20 0.65
HCA 170526P00077500 P 05/26/17 77.5 0.30 0.60
HCA 170526P00078000 P 05/26/17 78.0 0.35 0.75
HCA 170526P00078500 P 05/26/17 78.5 0.45 0.80
HCA 170526P00079000 P 05/26/17 79.0 0.55 1.00
HCA 170526P00079500 P 05/26/17 79.5 0.65 0.95
HCA 170526P00080000 P 05/26/17 80.0 0.70 1.15
HCA 170526P00080500 P 05/26/17 80.5 0.85 1.20
HCA 170526P00081000 P 05/26/17 81.0 0.90 1.35
HCA 170526P00081500 P 05/26/17 81.5 1.05 1.50
HCA 170526P00082000 P 05/26/17 82.0 1.20 1.60
HCA 170526P00082500 P 05/26/17 82.5 1.30 1.75
HCA 170526P00083000 P 05/26/17 83.0 1.55 1.95
HCA 170526P00083500 P 05/26/17 83.5 1.75 2.20
HCA 170526P00084000 P 05/26/17 84.0 1.85 2.50
HCA 170526P00084500 P 05/26/17 84.5 2.20 2.65
HCA 170526P00085000 P 05/26/17 85.0 2.45 2.90
HCA 170526P00085500 P 05/26/17 85.5 2.70 3.30
HCA 170526P00086000 P 05/26/17 86.0 3.00 3.40
HCA 170526P00086500 P 05/26/17 86.5 3.30 3.70
HCA 170526P00087000 P 05/26/17 87.0 3.60 4.10
HCA 170526P00087500 P 05/26/17 87.5 3.90 4.40
HCA 170526P00088000 P 05/26/17 88.0 4.00 4.90
HCA 170526P00088500 P 05/26/17 88.5 4.20 5.50
HCA 170526P00089000 P 05/26/17 89.0 4.60 5.60
HCA 170526P00089500 P 05/26/17 89.5 4.90 6.30
HCA 170526P00090000 P 05/26/17 90.0 5.40 6.60
HCA 170526P00090500 P 05/26/17 90.5 5.80 6.80
HCA 170526P00091000 P 05/26/17 91.0 6.30 7.60
HCA 170526P00091500 P 05/26/17 91.5 6.50 8.00
HCA 170526P00092000 P 05/26/17 92.0 6.90 8.70
HCA 170526P00092500 P 05/26/17 92.5 7.40 8.70
HCA 170526P00093000 P 05/26/17 93.0 7.80 9.20
HCA 170526P00093500 P 05/26/17 93.5 8.20 9.80
HCA 170526P00094000 P 05/26/17 94.0 8.70 10.60
HCA 170526P00094500 P 05/26/17 94.5 8.90 10.60
HCA 170526P00095000 P 05/26/17 95.0 9.50 11.50
HCA 170526P00095500 P 05/26/17 95.5 10.00 12.00
HCA 170526P00096000 P 05/26/17 96.0 10.60 12.70
HCA 170526P00096500 P 05/26/17 96.5 9.90 13.50
HCA 170526P00097000 P 05/26/17 97.0 11.40 13.00
HCA 170526P00098000 P 05/26/17 98.0 11.40 14.80
HCA 170526P00099000 P 05/26/17 99.0 12.50 15.70
HCA 170526P00100000 P 05/26/17 100.0 13.40 16.90
HCA 170526P00101000 P 05/26/17 101.0 14.40 17.80
HCA 170526P00102000 P 05/26/17 102.0 16.10 18.00
HCA 170526P00103000 P 05/26/17 103.0 17.10 19.20
HCA 170526P00105000 P 05/26/17 105.0 19.00 21.00
HCA 170526P00110000 P 05/26/17 110.0 23.50 26.80
HCA 170526P00115000 P 05/26/17 115.0 29.50 31.20
HCA 170602C00070000 C 06/02/17 70.0 14.00 15.40
HCA 170602C00072000 C 06/02/17 72.0 12.00 13.60
HCA 170602C00072500 C 06/02/17 72.5 11.40 13.30
HCA 170602C00073000 C 06/02/17 73.0 11.00 12.60
HCA 170602C00073500 C 06/02/17 73.5 10.70 12.10
HCA 170602C00074000 C 06/02/17 74.0 10.10 11.60
HCA 170602C00074500 C 06/02/17 74.5 9.50 11.10
HCA 170602C00075000 C 06/02/17 75.0 9.10 10.60
HCA 170602C00075500 C 06/02/17 75.5 8.70 10.20
HCA 170602C00076000 C 06/02/17 76.0 8.30 9.70
HCA 170602C00076500 C 06/02/17 76.5 7.80 9.30
HCA 170602C00077000 C 06/02/17 77.0 7.30 8.80
HCA 170602C00077500 C 06/02/17 77.5 7.00 8.40
HCA 170602C00078000 C 06/02/17 78.0 6.50 7.90
HCA 170602C00078500 C 06/02/17 78.5 6.10 7.60
HCA 170602C00079000 C 06/02/17 79.0 5.70 7.00
HCA 170602C00079500 C 06/02/17 79.5 5.50 6.60
HCA 170602C00080000 C 06/02/17 80.0 5.00 6.20
HCA 170602C00080500 C 06/02/17 80.5 4.50 5.90
HCA 170602C00081000 C 06/02/17 81.0 4.30 5.30
HCA 170602C00081500 C 06/02/17 81.5 4.00 5.00
HCA 170602C00082000 C 06/02/17 82.0 3.70 4.70
HCA 170602C00082500 C 06/02/17 82.5 3.30 4.20
HCA 170602C00083000 C 06/02/17 83.0 3.00 3.90
HCA 170602C00083500 C 06/02/17 83.5 2.75 3.70
HCA 170602C00084000 C 06/02/17 84.0 2.50 3.30
HCA 170602C00084500 C 06/02/17 84.5 2.25 3.10
HCA 170602C00085000 C 06/02/17 85.0 2.00 2.75
HCA 170602C00085500 C 06/02/17 85.5 1.75 2.55
HCA 170602C00086000 C 06/02/17 86.0 1.55 2.25
HCA 170602C00086500 C 06/02/17 86.5 1.35 2.05
HCA 170602C00087000 C 06/02/17 87.0 1.15 1.90
HCA 170602C00087500 C 06/02/17 87.5 0.90 1.65
HCA 170602C00088000 C 06/02/17 88.0 0.85 1.50
HCA 170602C00088500 C 06/02/17 88.5 0.75 1.35
HCA 170602C00089000 C 06/02/17 89.0 0.65 1.10
HCA 170602C00089500 C 06/02/17 89.5 0.50 1.05
HCA 170602C00090000 C 06/02/17 90.0 0.45 0.65
HCA 170602C00090500 C 06/02/17 90.5 0.35 0.90
HCA 170602C00091000 C 06/02/17 91.0 0.30 0.75
HCA 170602C00091500 C 06/02/17 91.5 0.25 0.65
HCA 170602C00092000 C 06/02/17 92.0 0.20 0.60
HCA 170602C00092500 C 06/02/17 92.5 0.15 0.40
HCA 170602C00093000 C 06/02/17 93.0 0.10 0.35
HCA 170602C00093500 C 06/02/17 93.5 0.05 0.35
HCA 170602C00094000 C 06/02/17 94.0 0.05 0.35
HCA 170602C00094500 C 06/02/17 94.5 0.00 0.50
HCA 170602C00095000 C 06/02/17 95.0 0.00 0.25
HCA 170602C00096000 C 06/02/17 96.0 0.00 0.30
HCA 170602C00096500 C 06/02/17 96.5 0.00 0.25
HCA 170602C00097000 C 06/02/17 97.0 0.00 0.25
HCA 170602C00098000 C 06/02/17 98.0 0.00 0.15
HCA 170602C00099000 C 06/02/17 99.0 0.00 0.15
HCA 170602C00100000 C 06/02/17 100.0 0.00 0.10
HCA 170602C00101000 C 06/02/17 101.0 0.00 0.10
HCA 170602C00105000 C 06/02/17 105.0 0.00 0.05
HCA 170602C00110000 C 06/02/17 110.0 0.00 0.05
HCA 170602P00070000 P 06/02/17 70.0 0.00 0.35
HCA 170602P00072000 P 06/02/17 72.0 0.05 0.30
HCA 170602P00072500 P 06/02/17 72.5 0.05 0.30
HCA 170602P00073000 P 06/02/17 73.0 0.05 0.35
HCA 170602P00073500 P 06/02/17 73.5 0.10 0.40
HCA 170602P00074000 P 06/02/17 74.0 0.10 0.40
HCA 170602P00074500 P 06/02/17 74.5 0.10 0.55
HCA 170602P00075000 P 06/02/17 75.0 0.20 0.50
HCA 170602P00075500 P 06/02/17 75.5 0.20 0.60
HCA 170602P00076000 P 06/02/17 76.0 0.25 0.55
HCA 170602P00076500 P 06/02/17 76.5 0.30 0.70
HCA 170602P00077000 P 06/02/17 77.0 0.35 0.65
HCA 170602P00077500 P 06/02/17 77.5 0.40 0.70
HCA 170602P00078000 P 06/02/17 78.0 0.45 0.85
HCA 170602P00078500 P 06/02/17 78.5 0.60 1.05
HCA 170602P00079000 P 06/02/17 79.0 0.60 1.00
HCA 170602P00079500 P 06/02/17 79.5 0.75 1.10
HCA 170602P00080000 P 06/02/17 80.0 0.80 1.25
HCA 170602P00080500 P 06/02/17 80.5 0.95 1.35
HCA 170602P00081000 P 06/02/17 81.0 1.05 1.55
HCA 170602P00081500 P 06/02/17 81.5 1.20 1.70
HCA 170602P00082000 P 06/02/17 82.0 1.35 1.75
HCA 170602P00082500 P 06/02/17 82.5 1.50 1.90
HCA 170602P00083000 P 06/02/17 83.0 1.70 2.15
HCA 170602P00083500 P 06/02/17 83.5 1.85 2.35
HCA 170602P00084000 P 06/02/17 84.0 2.10 2.55
HCA 170602P00084500 P 06/02/17 84.5 2.30 2.90
HCA 170602P00085000 P 06/02/17 85.0 2.55 3.10
HCA 170602P00085500 P 06/02/17 85.5 2.85 3.30
HCA 170602P00086000 P 06/02/17 86.0 3.10 3.60
HCA 170602P00086500 P 06/02/17 86.5 3.40 3.90
HCA 170602P00087000 P 06/02/17 87.0 3.70 4.30
HCA 170602P00087500 P 06/02/17 87.5 4.10 4.50
HCA 170602P00088000 P 06/02/17 88.0 4.20 4.90
HCA 170602P00088500 P 06/02/17 88.5 4.40 5.30
HCA 170602P00089000 P 06/02/17 89.0 4.70 5.60
HCA 170602P00089500 P 06/02/17 89.5 5.10 6.60
HCA 170602P00090000 P 06/02/17 90.0 5.50 6.40
HCA 170602P00090500 P 06/02/17 90.5 5.80 6.90
HCA 170602P00091000 P 06/02/17 91.0 6.30 7.30
HCA 170602P00091500 P 06/02/17 91.5 6.70 8.30
HCA 170602P00092000 P 06/02/17 92.0 7.00 8.60
HCA 170602P00092500 P 06/02/17 92.5 7.50 9.20
HCA 170602P00093000 P 06/02/17 93.0 7.90 9.70
HCA 170602P00093500 P 06/02/17 93.5 8.40 9.70
HCA 170602P00094000 P 06/02/17 94.0 8.90 10.50
HCA 170602P00094500 P 06/02/17 94.5 9.10 11.00
HCA 170602P00095000 P 06/02/17 95.0 9.20 11.40
HCA 170602P00096000 P 06/02/17 96.0 10.50 12.70
HCA 170602P00096500 P 06/02/17 96.5 10.90 13.10
HCA 170602P00097000 P 06/02/17 97.0 11.50 13.70
HCA 170602P00098000 P 06/02/17 98.0 12.20 14.30
HCA 170602P00099000 P 06/02/17 99.0 12.80 15.90
HCA 170602P00100000 P 06/02/17 100.0 13.60 16.60
HCA 170602P00101000 P 06/02/17 101.0 15.50 17.10
HCA 170602P00105000 P 06/02/17 105.0 18.40 22.00
HCA 170602P00110000 P 06/02/17 110.0 24.40 26.20
HCA 170616C00035000 C 06/16/17 35.0 48.60 50.30
HCA 170616C00037500 C 06/16/17 37.5 46.50 47.80
HCA 170616C00040000 C 06/16/17 40.0 43.90 45.30
HCA 170616C00042500 C 06/16/17 42.5 41.20 44.20
HCA 170616C00045000 C 06/16/17 45.0 38.90 41.80
HCA 170616C00047500 C 06/16/17 47.5 35.20 37.60
HCA 170616C00050000 C 06/16/17 50.0 33.00 36.80
HCA 170616C00055000 C 06/16/17 55.0 28.00 31.80
HCA 170616C00060000 C 06/16/17 60.0 24.00 25.30
HCA 170616C00062500 C 06/16/17 62.5 20.40 24.40
HCA 170616C00065000 C 06/16/17 65.0 19.00 21.80
HCA 170616C00067500 C 06/16/17 67.5 16.20 18.10
HCA 170616C00070000 C 06/16/17 70.0 14.10 15.50
HCA 170616C00072500 C 06/16/17 72.5 12.00 12.70
HCA 170616C00075000 C 06/16/17 75.0 9.70 10.50
HCA 170616C00077500 C 06/16/17 77.5 7.50 8.30
HCA 170616C00080000 C 06/16/17 80.0 5.50 6.30
HCA 170616C00082500 C 06/16/17 82.5 3.70 4.40
HCA 170616C00085000 C 06/16/17 85.0 2.35 2.90
HCA 170616C00087500 C 06/16/17 87.5 1.35 1.70
HCA 170616C00090000 C 06/16/17 90.0 0.65 0.95
HCA 170616C00092500 C 06/16/17 92.5 0.30 0.50
HCA 170616C00095000 C 06/16/17 95.0 0.10 0.25
HCA 170616C00097500 C 06/16/17 97.5 0.00 0.15
HCA 170616C00100000 C 06/16/17 100.0 0.00 0.10
HCA 170616C00105000 C 06/16/17 105.0 0.00 0.10
HCA 170616C00110000 C 06/16/17 110.0 0.00 0.05
HCA 170616C00115000 C 06/16/17 115.0 0.00 0.05
HCA 170616C00120000 C 06/16/17 120.0 0.00 0.05
HCA 170616P00035000 P 06/16/17 35.0 0.00 0.05
HCA 170616P00037500 P 06/16/17 37.5 0.00 0.05
HCA 170616P00040000 P 06/16/17 40.0 0.00 0.05
HCA 170616P00042500 P 06/16/17 42.5 0.00 0.05
HCA 170616P00045000 P 06/16/17 45.0 0.00 0.05
HCA 170616P00047500 P 06/16/17 47.5 0.00 0.05
HCA 170616P00050000 P 06/16/17 50.0 0.00 0.05
HCA 170616P00055000 P 06/16/17 55.0 0.00 0.10
HCA 170616P00060000 P 06/16/17 60.0 0.00 0.25
HCA 170616P00062500 P 06/16/17 62.5 0.00 0.15
HCA 170616P00065000 P 06/16/17 65.0 0.00 0.15
HCA 170616P00067500 P 06/16/17 67.5 0.05 0.20
HCA 170616P00070000 P 06/16/17 70.0 0.10 0.25
HCA 170616P00072500 P 06/16/17 72.5 0.20 0.40
HCA 170616P00075000 P 06/16/17 75.0 0.40 0.60
HCA 170616P00077500 P 06/16/17 77.5 0.65 0.95
HCA 170616P00080000 P 06/16/17 80.0 1.10 1.45
HCA 170616P00082500 P 06/16/17 82.5 1.80 2.25
HCA 170616P00085000 P 06/16/17 85.0 2.95 3.20
HCA 170616P00087500 P 06/16/17 87.5 4.40 4.90
HCA 170616P00090000 P 06/16/17 90.0 5.70 6.60
HCA 170616P00092500 P 06/16/17 92.5 7.80 8.80
HCA 170616P00095000 P 06/16/17 95.0 10.00 11.20
HCA 170616P00097500 P 06/16/17 97.5 12.20 14.10
HCA 170616P00100000 P 06/16/17 100.0 14.70 16.10
HCA 170616P00105000 P 06/16/17 105.0 19.60 21.20
HCA 170616P00110000 P 06/16/17 110.0 24.70 26.20
HCA 170616P00115000 P 06/16/17 115.0 29.70 31.10
HCA 170616P00120000 P 06/16/17 120.0 34.70 36.30
HCA 170915C00040000 C 09/15/17 40.0 43.80 45.90
HCA 170915C00042500 C 09/15/17 42.5 40.70 43.50
HCA 170915C00045000 C 09/15/17 45.0 38.30 41.00
HCA 170915C00047500 C 09/15/17 47.5 36.00 38.60
HCA 170915C00050000 C 09/15/17 50.0 33.30 36.00
HCA 170915C00055000 C 09/15/17 55.0 28.50 31.40
HCA 170915C00060000 C 09/15/17 60.0 23.60 26.10
HCA 170915C00065000 C 09/15/17 65.0 19.50 21.10
HCA 170915C00070000 C 09/15/17 70.0 14.70 16.50
HCA 170915C00072500 C 09/15/17 72.5 13.10 14.20
HCA 170915C00075000 C 09/15/17 75.0 10.90 12.50
HCA 170915C00077500 C 09/15/17 77.5 9.20 9.90
HCA 170915C00080000 C 09/15/17 80.0 7.50 8.20
HCA 170915C00082500 C 09/15/17 82.5 5.80 6.60
HCA 170915C00085000 C 09/15/17 85.0 4.50 5.20
HCA 170915C00087500 C 09/15/17 87.5 3.30 4.00
HCA 170915C00090000 C 09/15/17 90.0 2.35 2.90
HCA 170915C00092500 C 09/15/17 92.5 1.65 2.05
HCA 170915C00095000 C 09/15/17 95.0 1.10 1.40
HCA 170915C00097500 C 09/15/17 97.5 0.70 1.05
HCA 170915C00100000 C 09/15/17 100.0 0.35 0.70
HCA 170915C00105000 C 09/15/17 105.0 0.05 0.40
HCA 170915C00110000 C 09/15/17 110.0 0.00 0.30
HCA 170915C00115000 C 09/15/17 115.0 0.00 0.10
HCA 170915P00040000 P 09/15/17 40.0 0.00 0.15
HCA 170915P00042500 P 09/15/17 42.5 0.00 0.15
HCA 170915P00045000 P 09/15/17 45.0 0.00 0.25
HCA 170915P00047500 P 09/15/17 47.5 0.00 0.45
HCA 170915P00050000 P 09/15/17 50.0 0.00 0.35
HCA 170915P00055000 P 09/15/17 55.0 0.00 0.45
HCA 170915P00060000 P 09/15/17 60.0 0.20 0.60
HCA 170915P00065000 P 09/15/17 65.0 0.45 0.75
HCA 170915P00070000 P 09/15/17 70.0 0.85 1.25
HCA 170915P00072500 P 09/15/17 72.5 1.15 1.50
HCA 170915P00075000 P 09/15/17 75.0 1.65 1.95
HCA 170915P00077500 P 09/15/17 77.5 2.10 2.55
HCA 170915P00080000 P 09/15/17 80.0 2.80 3.30
HCA 170915P00082500 P 09/15/17 82.5 3.60 4.20
HCA 170915P00085000 P 09/15/17 85.0 4.60 5.30
HCA 170915P00087500 P 09/15/17 87.5 5.80 6.70
HCA 170915P00090000 P 09/15/17 90.0 7.40 8.20
HCA 170915P00092500 P 09/15/17 92.5 9.00 10.00
HCA 170915P00095000 P 09/15/17 95.0 10.80 11.80
HCA 170915P00097500 P 09/15/17 97.5 12.80 14.00
HCA 170915P00100000 P 09/15/17 100.0 14.80 17.00
HCA 170915P00105000 P 09/15/17 105.0 18.70 22.00
HCA 170915P00110000 P 09/15/17 110.0 23.70 26.80
HCA 170915P00115000 P 09/15/17 115.0 29.70 31.90
HCA 171215C00065000 C 12/15/17 65.0 20.60 22.40
HCA 171215C00070000 C 12/15/17 70.0 16.60 18.60
HCA 171215C00075000 C 12/15/17 75.0 12.80 13.60
HCA 171215C00077500 C 12/15/17 77.5 10.00 11.80
HCA 171215C00080000 C 12/15/17 80.0 9.30 10.20
HCA 171215C00082500 C 12/15/17 82.5 7.90 8.70
HCA 171215C00085000 C 12/15/17 85.0 6.50 7.30
HCA 171215C00087500 C 12/15/17 87.5 5.20 6.10
HCA 171215C00090000 C 12/15/17 90.0 4.20 5.00
HCA 171215C00092500 C 12/15/17 92.5 3.30 4.10
HCA 171215C00095000 C 12/15/17 95.0 2.55 3.30
HCA 171215C00100000 C 12/15/17 100.0 1.40 2.10
HCA 171215C00105000 C 12/15/17 105.0 0.65 1.10
HCA 171215C00110000 C 12/15/17 110.0 0.25 0.70
HCA 171215C00115000 C 12/15/17 115.0 0.00 0.45
HCA 171215C00120000 C 12/15/17 120.0 0.00 0.40
HCA 171215P00065000 P 12/15/17 65.0 1.20 1.50
HCA 171215P00070000 P 12/15/17 70.0 1.90 2.35
HCA 171215P00075000 P 12/15/17 75.0 2.95 3.50
HCA 171215P00077500 P 12/15/17 77.5 3.50 4.20
HCA 171215P00080000 P 12/15/17 80.0 4.50 4.90
HCA 171215P00082500 P 12/15/17 82.5 5.10 6.00
HCA 171215P00085000 P 12/15/17 85.0 6.30 7.10
HCA 171215P00087500 P 12/15/17 87.5 7.60 8.30
HCA 171215P00090000 P 12/15/17 90.0 9.00 9.80
HCA 171215P00092500 P 12/15/17 92.5 10.40 11.40
HCA 171215P00095000 P 12/15/17 95.0 12.00 13.10
HCA 171215P00100000 P 12/15/17 100.0 15.80 17.10
HCA 171215P00105000 P 12/15/17 105.0 19.70 21.60
HCA 171215P00110000 P 12/15/17 110.0 23.60 27.80
HCA 171215P00115000 P 12/15/17 115.0 28.30 32.70
HCA 171215P00120000 P 12/15/17 120.0 34.40 36.60
HCA 180119C00032500 C 01/19/18 32.5 51.20 53.60
HCA 180119C00035000 C 01/19/18 35.0 48.50 51.50
HCA 180119C00037500 C 01/19/18 37.5 46.20 48.70
HCA 180119C00040000 C 01/19/18 40.0 43.80 46.10
HCA 180119C00042500 C 01/19/18 42.5 41.30 43.80
HCA 180119C00045000 C 01/19/18 45.0 38.90 40.80
HCA 180119C00047500 C 01/19/18 47.5 36.90 38.70
HCA 180119C00050000 C 01/19/18 50.0 32.90 36.80
HCA 180119C00052500 C 01/19/18 52.5 30.60 35.20
HCA 180119C00055000 C 01/19/18 55.0 29.50 31.90
HCA 180119C00057500 C 01/19/18 57.5 27.50 30.20
HCA 180119C00060000 C 01/19/18 60.0 25.20 27.10
HCA 180119C00062500 C 01/19/18 62.5 22.80 24.40
HCA 180119C00065000 C 01/19/18 65.0 21.00 22.40
HCA 180119C00067500 C 01/19/18 67.5 18.90 20.10
HCA 180119C00070000 C 01/19/18 70.0 17.00 18.30
HCA 180119C00072500 C 01/19/18 72.5 14.70 16.20
HCA 180119C00075000 C 01/19/18 75.0 13.20 14.30
HCA 180119C00077500 C 01/19/18 77.5 11.50 12.40
HCA 180119C00080000 C 01/19/18 80.0 9.80 10.80
HCA 180119C00082500 C 01/19/18 82.5 8.30 9.30
HCA 180119C00085000 C 01/19/18 85.0 7.00 7.80
HCA 180119C00087500 C 01/19/18 87.5 5.80 6.70
HCA 180119C00090000 C 01/19/18 90.0 4.70 5.50
HCA 180119C00092500 C 01/19/18 92.5 3.80 4.50
HCA 180119C00095000 C 01/19/18 95.0 3.00 3.70
HCA 180119C00097500 C 01/19/18 97.5 2.25 2.90
HCA 180119C00100000 C 01/19/18 100.0 1.70 2.30
HCA 180119C00105000 C 01/19/18 105.0 0.90 1.35
HCA 180119C00110000 C 01/19/18 110.0 0.40 0.80
HCA 180119C00115000 C 01/19/18 115.0 0.15 0.50
HCA 180119C00120000 C 01/19/18 120.0 0.00 0.35
HCA 180119C00125000 C 01/19/18 125.0 0.00 0.25
HCA 180119P00032500 P 01/19/18 32.5 0.00 0.30
HCA 180119P00035000 P 01/19/18 35.0 0.05 0.35
HCA 180119P00037500 P 01/19/18 37.5 0.05 0.35
HCA 180119P00040000 P 01/19/18 40.0 0.10 0.40
HCA 180119P00042500 P 01/19/18 42.5 0.15 0.45
HCA 180119P00045000 P 01/19/18 45.0 0.20 0.50
HCA 180119P00047500 P 01/19/18 47.5 0.25 0.60
HCA 180119P00050000 P 01/19/18 50.0 0.35 0.65
HCA 180119P00052500 P 01/19/18 52.5 0.25 1.25
HCA 180119P00055000 P 01/19/18 55.0 0.60 0.85
HCA 180119P00057500 P 01/19/18 57.5 0.70 1.00
HCA 180119P00060000 P 01/19/18 60.0 0.90 1.20
HCA 180119P00062500 P 01/19/18 62.5 1.20 1.45
HCA 180119P00065000 P 01/19/18 65.0 1.45 1.75
HCA 180119P00067500 P 01/19/18 67.5 1.80 2.15
HCA 180119P00070000 P 01/19/18 70.0 2.20 2.55
HCA 180119P00072500 P 01/19/18 72.5 2.70 3.20
HCA 180119P00075000 P 01/19/18 75.0 3.30 3.90
HCA 180119P00077500 P 01/19/18 77.5 4.00 4.60
HCA 180119P00080000 P 01/19/18 80.0 4.80 5.40
HCA 180119P00082500 P 01/19/18 82.5 5.60 6.30
HCA 180119P00085000 P 01/19/18 85.0 6.80 7.50
HCA 180119P00087500 P 01/19/18 87.5 8.00 8.80
HCA 180119P00090000 P 01/19/18 90.0 9.40 10.20
HCA 180119P00092500 P 01/19/18 92.5 11.00 11.60
HCA 180119P00095000 P 01/19/18 95.0 12.70 13.50
HCA 180119P00097500 P 01/19/18 97.5 14.60 15.30
HCA 180119P00100000 P 01/19/18 100.0 16.30 17.20
HCA 180119P00105000 P 01/19/18 105.0 20.00 21.50
HCA 180119P00110000 P 01/19/18 110.0 24.70 26.70
HCA 180119P00115000 P 01/19/18 115.0 28.30 32.90
HCA 180119P00120000 P 01/19/18 120.0 34.30 36.50
HCA 180119P00125000 P 01/19/18 125.0 39.30 41.80
HCA 190118C00037500 C 01/18/19 37.5 46.70 50.50
HCA 190118C00040000 C 01/18/19 40.0 43.70 48.20
HCA 190118C00042500 C 01/18/19 42.5 41.50 46.00
HCA 190118C00045000 C 01/18/19 45.0 40.60 43.80
HCA 190118C00047500 C 01/18/19 47.5 38.20 41.60
HCA 190118C00050000 C 01/18/19 50.0 36.00 39.40
HCA 190118C00055000 C 01/18/19 55.0 32.40 34.40
HCA 190118C00060000 C 01/18/19 60.0 28.30 30.40
HCA 190118C00062500 C 01/18/19 62.5 26.40 28.50
HCA 190118C00065000 C 01/18/19 65.0 24.60 26.70
HCA 190118C00067500 C 01/18/19 67.5 22.80 24.70
HCA 190118C00070000 C 01/18/19 70.0 21.10 23.20
HCA 190118C00072500 C 01/18/19 72.5 19.40 21.30
HCA 190118C00075000 C 01/18/19 75.0 17.80 19.70
HCA 190118C00077500 C 01/18/19 77.5 16.20 18.30
HCA 190118C00080000 C 01/18/19 80.0 14.70 16.70
HCA 190118C00082500 C 01/18/19 82.5 13.00 15.00
HCA 190118C00085000 C 01/18/19 85.0 12.00 13.80
HCA 190118C00087500 C 01/18/19 87.5 10.70 12.60
HCA 190118C00090000 C 01/18/19 90.0 9.50 11.50
HCA 190118C00092500 C 01/18/19 92.5 8.50 10.50
HCA 190118C00095000 C 01/18/19 95.0 7.60 9.60
HCA 190118C00097500 C 01/18/19 97.5 6.70 8.50
HCA 190118C00100000 C 01/18/19 100.0 5.20 7.50
HCA 190118C00105000 C 01/18/19 105.0 4.50 6.10
HCA 190118C00110000 C 01/18/19 110.0 2.90 4.60
HCA 190118C00115000 C 01/18/19 115.0 1.70 3.60
HCA 190118C00120000 C 01/18/19 120.0 1.55 3.00
HCA 190118C00125000 C 01/18/19 125.0 0.95 2.30
HCA 190118C00130000 C 01/18/19 130.0 0.65 1.55
HCA 190118C00135000 C 01/18/19 135.0 0.15 1.30
HCA 190118P00037500 P 01/18/19 37.5 0.50 1.15
HCA 190118P00040000 P 01/18/19 40.0 0.60 1.20
HCA 190118P00042500 P 01/18/19 42.5 0.75 1.70
HCA 190118P00045000 P 01/18/19 45.0 0.95 1.75
HCA 190118P00047500 P 01/18/19 47.5 1.15 1.95
HCA 190118P00050000 P 01/18/19 50.0 1.25 2.15
HCA 190118P00055000 P 01/18/19 55.0 2.10 2.85
HCA 190118P00060000 P 01/18/19 60.0 2.65 4.00
HCA 190118P00062500 P 01/18/19 62.5 3.20 4.50
HCA 190118P00065000 P 01/18/19 65.0 3.70 5.00
HCA 190118P00067500 P 01/18/19 67.5 3.80 5.60
HCA 190118P00070000 P 01/18/19 70.0 5.00 6.50
HCA 190118P00072500 P 01/18/19 72.5 5.80 7.20
HCA 190118P00075000 P 01/18/19 75.0 6.40 8.00
HCA 190118P00077500 P 01/18/19 77.5 6.70 9.00
HCA 190118P00080000 P 01/18/19 80.0 7.80 9.80
HCA 190118P00082500 P 01/18/19 82.5 8.80 10.90
HCA 190118P00085000 P 01/18/19 85.0 10.50 12.10
HCA 190118P00087500 P 01/18/19 87.5 11.70 13.50
HCA 190118P00090000 P 01/18/19 90.0 13.00 14.60
HCA 190118P00092500 P 01/18/19 92.5 14.00 16.10
HCA 190118P00095000 P 01/18/19 95.0 15.90 17.60
HCA 190118P00097500 P 01/18/19 97.5 17.50 19.20
HCA 190118P00100000 P 01/18/19 100.0 19.20 20.90
HCA 190118P00105000 P 01/18/19 105.0 22.70 24.90
HCA 190118P00110000 P 01/18/19 110.0 25.30 28.70
HCA 190118P00115000 P 01/18/19 115.0 30.70 32.60
HCA 190118P00120000 P 01/18/19 120.0 34.90 37.20
HCA 190118P00125000 P 01/18/19 125.0 38.90 41.80
HCA 190118P00130000 P 01/18/19 130.0 43.30 47.20
HCA 190118P00135000 P 01/18/19 135.0 49.20 51.50

OPRA data is delayed 15 minutes.