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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 141031C00049000 C 10/31/14 49.0 19.70 20.90
HCA 141031C00050000 C 10/31/14 50.0 18.70 19.90
HCA 141031C00055000 C 10/31/14 55.0 13.60 14.90
HCA 141031C00057500 C 10/31/14 57.5 11.10 12.40
HCA 141031C00058500 C 10/31/14 58.5 10.00 11.40
HCA 141031C00059000 C 10/31/14 59.0 9.50 11.00
HCA 141031C00059500 C 10/31/14 59.5 9.00 10.50
HCA 141031C00060000 C 10/31/14 60.0 8.50 10.00
HCA 141031C00060500 C 10/31/14 60.5 8.00 9.40
HCA 141031C00061000 C 10/31/14 61.0 7.50 8.90
HCA 141031C00061500 C 10/31/14 61.5 7.00 8.50
HCA 141031C00062000 C 10/31/14 62.0 6.40 8.00
HCA 141031C00062500 C 10/31/14 62.5 5.90 7.30
HCA 141031C00063000 C 10/31/14 63.0 5.80 6.70
HCA 141031C00063500 C 10/31/14 63.5 5.20 6.20
HCA 141031C00064000 C 10/31/14 64.0 4.70 5.70
HCA 141031C00064500 C 10/31/14 64.5 4.30 5.60
HCA 141031C00065000 C 10/31/14 65.0 3.80 5.20
HCA 141031C00065500 C 10/31/14 65.5 3.30 4.50
HCA 141031C00066000 C 10/31/14 66.0 2.80 4.00
HCA 141031C00066500 C 10/31/14 66.5 2.30 3.50
HCA 141031C00067000 C 10/31/14 67.0 1.95 3.30
HCA 141031C00067500 C 10/31/14 67.5 1.45 2.20
HCA 141031C00068000 C 10/31/14 68.0 1.05 1.70
HCA 141031C00068500 C 10/31/14 68.5 0.95 1.30
HCA 141031C00069000 C 10/31/14 69.0 0.65 0.90
HCA 141031C00069500 C 10/31/14 69.5 0.30 0.55
HCA 141031C00070000 C 10/31/14 70.0 0.15 0.35
HCA 141031C00070500 C 10/31/14 70.5 0.00 0.35
HCA 141031C00071000 C 10/31/14 71.0 0.00 0.35
HCA 141031C00071500 C 10/31/14 71.5 0.00 0.30
HCA 141031C00072000 C 10/31/14 72.0 0.00 0.25
HCA 141031C00072500 C 10/31/14 72.5 0.00 0.25
HCA 141031C00073000 C 10/31/14 73.0 0.00 0.15
HCA 141031C00073500 C 10/31/14 73.5 0.00 0.10
HCA 141031C00074000 C 10/31/14 74.0 0.00 0.05
HCA 141031C00074500 C 10/31/14 74.5 0.00 0.05
HCA 141031C00075000 C 10/31/14 75.0 0.00 0.05
HCA 141031C00076000 C 10/31/14 76.0 0.00 0.05
HCA 141031C00077000 C 10/31/14 77.0 0.00 0.05
HCA 141031C00078000 C 10/31/14 78.0 0.00 0.05
HCA 141031C00079000 C 10/31/14 79.0 0.00 0.05
HCA 141031C00080000 C 10/31/14 80.0 0.00 0.05
HCA 141031C00085000 C 10/31/14 85.0 0.00 0.05
HCA 141031C00090000 C 10/31/14 90.0 0.00 0.05
HCA 141031C00095000 C 10/31/14 95.0 0.00 0.05
HCA 141031P00049000 P 10/31/14 49.0 0.00 0.05
HCA 141031P00050000 P 10/31/14 50.0 0.00 0.05
HCA 141031P00055000 P 10/31/14 55.0 0.00 0.05
HCA 141031P00057500 P 10/31/14 57.5 0.00 0.05
HCA 141031P00058500 P 10/31/14 58.5 0.00 0.05
HCA 141031P00059000 P 10/31/14 59.0 0.00 0.05
HCA 141031P00059500 P 10/31/14 59.5 0.00 0.05
HCA 141031P00060000 P 10/31/14 60.0 0.00 0.05
HCA 141031P00060500 P 10/31/14 60.5 0.00 0.05
HCA 141031P00061000 P 10/31/14 61.0 0.00 0.05
HCA 141031P00061500 P 10/31/14 61.5 0.00 0.05
HCA 141031P00062000 P 10/31/14 62.0 0.00 0.05
HCA 141031P00062500 P 10/31/14 62.5 0.00 0.05
HCA 141031P00063000 P 10/31/14 63.0 0.00 0.05
HCA 141031P00063500 P 10/31/14 63.5 0.00 0.15
HCA 141031P00064000 P 10/31/14 64.0 0.00 0.20
HCA 141031P00064500 P 10/31/14 64.5 0.00 0.25
HCA 141031P00065000 P 10/31/14 65.0 0.00 0.25
HCA 141031P00065500 P 10/31/14 65.5 0.00 0.25
HCA 141031P00066000 P 10/31/14 66.0 0.00 0.25
HCA 141031P00066500 P 10/31/14 66.5 0.00 0.25
HCA 141031P00067000 P 10/31/14 67.0 0.00 0.35
HCA 141031P00067500 P 10/31/14 67.5 0.00 0.35
HCA 141031P00068000 P 10/31/14 68.0 0.05 0.30
HCA 141031P00068500 P 10/31/14 68.5 0.10 0.30
HCA 141031P00069000 P 10/31/14 69.0 0.25 0.45
HCA 141031P00069500 P 10/31/14 69.5 0.45 0.65
HCA 141031P00070000 P 10/31/14 70.0 0.70 1.25
HCA 141031P00070500 P 10/31/14 70.5 0.85 1.80
HCA 141031P00071000 P 10/31/14 71.0 1.25 2.25
HCA 141031P00071500 P 10/31/14 71.5 1.65 2.70
HCA 141031P00072000 P 10/31/14 72.0 2.20 3.20
HCA 141031P00072500 P 10/31/14 72.5 2.60 3.70
HCA 141031P00073000 P 10/31/14 73.0 2.95 4.20
HCA 141031P00073500 P 10/31/14 73.5 3.40 5.10
HCA 141031P00074000 P 10/31/14 74.0 3.90 5.40
HCA 141031P00074500 P 10/31/14 74.5 4.60 5.70
HCA 141031P00075000 P 10/31/14 75.0 5.10 6.20
HCA 141031P00076000 P 10/31/14 76.0 6.10 7.20
HCA 141031P00077000 P 10/31/14 77.0 7.10 8.30
HCA 141031P00078000 P 10/31/14 78.0 8.10 9.40
HCA 141031P00079000 P 10/31/14 79.0 9.10 10.40
HCA 141031P00080000 P 10/31/14 80.0 10.10 11.40
HCA 141031P00085000 P 10/31/14 85.0 15.10 16.30
HCA 141031P00090000 P 10/31/14 90.0 20.10 21.40
HCA 141031P00095000 P 10/31/14 95.0 25.10 26.30
HCA 141107C00049000 C 11/07/14 49.0 19.30 21.20
HCA 141107C00050000 C 11/07/14 50.0 18.30 20.20
HCA 141107C00055000 C 11/07/14 55.0 13.20 15.30
HCA 141107C00057500 C 11/07/14 57.5 10.60 13.00
HCA 141107C00058500 C 11/07/14 58.5 9.50 12.00
HCA 141107C00059000 C 11/07/14 59.0 9.00 11.60
HCA 141107C00059500 C 11/07/14 59.5 8.50 11.10
HCA 141107C00060000 C 11/07/14 60.0 7.90 10.70
HCA 141107C00060500 C 11/07/14 60.5 8.00 10.00
HCA 141107C00061000 C 11/07/14 61.0 7.60 9.80
HCA 141107C00061500 C 11/07/14 61.5 7.10 9.30
HCA 141107C00062000 C 11/07/14 62.0 5.90 8.80
HCA 141107C00062500 C 11/07/14 62.5 5.20 8.20
HCA 141107C00063000 C 11/07/14 63.0 5.90 7.60
HCA 141107C00063500 C 11/07/14 63.5 5.20 7.50
HCA 141107C00064000 C 11/07/14 64.0 4.60 6.60
HCA 141107C00064500 C 11/07/14 64.5 4.20 5.70
HCA 141107C00065000 C 11/07/14 65.0 3.80 5.30
HCA 141107C00065500 C 11/07/14 65.5 3.40 5.30
HCA 141107C00066000 C 11/07/14 66.0 2.95 5.10
HCA 141107C00066500 C 11/07/14 66.5 2.60 4.50
HCA 141107C00067000 C 11/07/14 67.0 2.40 3.50
HCA 141107C00067500 C 11/07/14 67.5 2.25 3.20
HCA 141107C00068000 C 11/07/14 68.0 1.90 2.60
HCA 141107C00068500 C 11/07/14 68.5 1.60 1.95
HCA 141107C00069000 C 11/07/14 69.0 1.25 2.00
HCA 141107C00069500 C 11/07/14 69.5 1.00 1.60
HCA 141107C00070000 C 11/07/14 70.0 0.80 1.40
HCA 141107C00070500 C 11/07/14 70.5 0.65 1.25
HCA 141107C00071000 C 11/07/14 71.0 0.45 1.05
HCA 141107C00071500 C 11/07/14 71.5 0.35 0.90
HCA 141107C00072000 C 11/07/14 72.0 0.20 0.45
HCA 141107C00072500 C 11/07/14 72.5 0.15 0.55
HCA 141107C00073000 C 11/07/14 73.0 0.10 0.40
HCA 141107C00073500 C 11/07/14 73.5 0.05 0.35
HCA 141107C00074000 C 11/07/14 74.0 0.00 0.40
HCA 141107C00074500 C 11/07/14 74.5 0.00 0.35
HCA 141107C00075000 C 11/07/14 75.0 0.00 0.30
HCA 141107C00076000 C 11/07/14 76.0 0.00 0.30
HCA 141107C00077000 C 11/07/14 77.0 0.00 0.20
HCA 141107C00078000 C 11/07/14 78.0 0.00 0.15
HCA 141107C00079000 C 11/07/14 79.0 0.00 0.10
HCA 141107C00080000 C 11/07/14 80.0 0.00 0.05
HCA 141107C00081000 C 11/07/14 81.0 0.00 0.05
HCA 141107C00082000 C 11/07/14 82.0 0.00 0.05
HCA 141107C00083000 C 11/07/14 83.0 0.00 0.05
HCA 141107C00084000 C 11/07/14 84.0 0.00 0.05
HCA 141107C00085000 C 11/07/14 85.0 0.00 0.05
HCA 141107C00086000 C 11/07/14 86.0 0.00 0.05
HCA 141107C00090000 C 11/07/14 90.0 0.00 0.05
HCA 141107C00095000 C 11/07/14 95.0 0.00 0.10
HCA 141107P00049000 P 11/07/14 49.0 0.00 0.20
HCA 141107P00050000 P 11/07/14 50.0 0.00 0.15
HCA 141107P00055000 P 11/07/14 55.0 0.00 0.10
HCA 141107P00057500 P 11/07/14 57.5 0.00 0.25
HCA 141107P00058500 P 11/07/14 58.5 0.00 0.25
HCA 141107P00059000 P 11/07/14 59.0 0.00 0.25
HCA 141107P00059500 P 11/07/14 59.5 0.00 0.25
HCA 141107P00060000 P 11/07/14 60.0 0.00 0.30
HCA 141107P00060500 P 11/07/14 60.5 0.00 0.35
HCA 141107P00061000 P 11/07/14 61.0 0.00 0.30
HCA 141107P00061500 P 11/07/14 61.5 0.00 0.30
HCA 141107P00062000 P 11/07/14 62.0 0.00 0.25
HCA 141107P00062500 P 11/07/14 62.5 0.00 0.35
HCA 141107P00063000 P 11/07/14 63.0 0.00 0.40
HCA 141107P00063500 P 11/07/14 63.5 0.00 0.40
HCA 141107P00064000 P 11/07/14 64.0 0.05 0.45
HCA 141107P00064500 P 11/07/14 64.5 0.05 0.50
HCA 141107P00065000 P 11/07/14 65.0 0.15 0.55
HCA 141107P00065500 P 11/07/14 65.5 0.20 0.60
HCA 141107P00066000 P 11/07/14 66.0 0.25 0.55
HCA 141107P00066500 P 11/07/14 66.5 0.30 0.50
HCA 141107P00067000 P 11/07/14 67.0 0.40 0.60
HCA 141107P00067500 P 11/07/14 67.5 0.55 0.75
HCA 141107P00068000 P 11/07/14 68.0 0.65 0.85
HCA 141107P00068500 P 11/07/14 68.5 0.80 1.00
HCA 141107P00069000 P 11/07/14 69.0 1.05 1.25
HCA 141107P00069500 P 11/07/14 69.5 1.25 1.50
HCA 141107P00070000 P 11/07/14 70.0 1.50 1.75
HCA 141107P00070500 P 11/07/14 70.5 1.80 2.10
HCA 141107P00071000 P 11/07/14 71.0 2.10 2.40
HCA 141107P00071500 P 11/07/14 71.5 1.70 4.20
HCA 141107P00072000 P 11/07/14 72.0 2.60 3.60
HCA 141107P00072500 P 11/07/14 72.5 2.90 4.40
HCA 141107P00073000 P 11/07/14 73.0 2.40 4.50
HCA 141107P00073500 P 11/07/14 73.5 3.60 5.80
HCA 141107P00074000 P 11/07/14 74.0 4.20 5.80
HCA 141107P00074500 P 11/07/14 74.5 4.60 6.30
HCA 141107P00075000 P 11/07/14 75.0 4.60 7.10
HCA 141107P00076000 P 11/07/14 76.0 5.60 7.70
HCA 141107P00077000 P 11/07/14 77.0 7.10 8.70
HCA 141107P00078000 P 11/07/14 78.0 7.80 9.70
HCA 141107P00079000 P 11/07/14 79.0 8.80 10.70
HCA 141107P00080000 P 11/07/14 80.0 9.90 11.60
HCA 141107P00081000 P 11/07/14 81.0 11.00 12.50
HCA 141107P00082000 P 11/07/14 82.0 12.00 13.50
HCA 141107P00083000 P 11/07/14 83.0 13.10 14.50
HCA 141107P00084000 P 11/07/14 84.0 14.10 15.50
HCA 141107P00085000 P 11/07/14 85.0 15.10 16.50
HCA 141107P00086000 P 11/07/14 86.0 16.10 17.40
HCA 141107P00090000 P 11/07/14 90.0 19.10 22.30
HCA 141107P00095000 P 11/07/14 95.0 24.80 26.50
HCA 141114C00050000 C 11/14/14 50.0 18.80 20.20
HCA 141114C00055000 C 11/14/14 55.0 13.00 15.60
HCA 141114C00057500 C 11/14/14 57.5 10.40 13.30
HCA 141114C00058500 C 11/14/14 58.5 9.40 12.30
HCA 141114C00059000 C 11/14/14 59.0 8.80 11.90
HCA 141114C00059500 C 11/14/14 59.5 8.30 11.10
HCA 141114C00060000 C 11/14/14 60.0 8.50 10.50
HCA 141114C00060500 C 11/14/14 60.5 8.30 9.80
HCA 141114C00061000 C 11/14/14 61.0 7.80 9.40
HCA 141114C00061500 C 11/14/14 61.5 6.40 9.20
HCA 141114C00062000 C 11/14/14 62.0 6.00 8.80
HCA 141114C00062500 C 11/14/14 62.5 6.20 7.70
HCA 141114C00063000 C 11/14/14 63.0 6.10 7.20
HCA 141114C00063500 C 11/14/14 63.5 5.50 7.10
HCA 141114C00064000 C 11/14/14 64.0 5.20 6.30
HCA 141114C00064500 C 11/14/14 64.5 4.60 5.90
HCA 141114C00065000 C 11/14/14 65.0 4.30 5.50
HCA 141114C00065500 C 11/14/14 65.5 3.90 5.00
HCA 141114C00066000 C 11/14/14 66.0 3.60 4.60
HCA 141114C00066500 C 11/14/14 66.5 3.20 4.30
HCA 141114C00067000 C 11/14/14 67.0 2.95 3.50
HCA 141114C00067500 C 11/14/14 67.5 2.50 3.30
HCA 141114C00068000 C 11/14/14 68.0 2.25 2.80
HCA 141114C00068500 C 11/14/14 68.5 2.00 2.45
HCA 141114C00069000 C 11/14/14 69.0 1.70 2.15
HCA 141114C00069500 C 11/14/14 69.5 1.45 1.85
HCA 141114C00070000 C 11/14/14 70.0 1.30 1.60
HCA 141114C00070500 C 11/14/14 70.5 1.10 1.35
HCA 141114C00071000 C 11/14/14 71.0 0.80 1.25
HCA 141114C00071500 C 11/14/14 71.5 0.65 1.00
HCA 141114C00072000 C 11/14/14 72.0 0.50 0.85
HCA 141114C00072500 C 11/14/14 72.5 0.35 0.80
HCA 141114C00073000 C 11/14/14 73.0 0.30 0.55
HCA 141114C00073500 C 11/14/14 73.5 0.20 0.65
HCA 141114C00074000 C 11/14/14 74.0 0.10 0.55
HCA 141114C00074500 C 11/14/14 74.5 0.10 0.40
HCA 141114C00075000 C 11/14/14 75.0 0.10 0.40
HCA 141114C00076000 C 11/14/14 76.0 0.00 0.35
HCA 141114C00077000 C 11/14/14 77.0 0.00 0.25
HCA 141114C00078000 C 11/14/14 78.0 0.00 0.25
HCA 141114C00079000 C 11/14/14 79.0 0.00 0.25
HCA 141114C00080000 C 11/14/14 80.0 0.00 0.20
HCA 141114C00085000 C 11/14/14 85.0 0.00 0.05
HCA 141114P00050000 P 11/14/14 50.0 0.00 0.10
HCA 141114P00055000 P 11/14/14 55.0 0.00 0.25
HCA 141114P00057500 P 11/14/14 57.5 0.00 0.35
HCA 141114P00058500 P 11/14/14 58.5 0.00 0.25
HCA 141114P00059000 P 11/14/14 59.0 0.00 0.25
HCA 141114P00059500 P 11/14/14 59.5 0.00 0.25
HCA 141114P00060000 P 11/14/14 60.0 0.00 0.30
HCA 141114P00060500 P 11/14/14 60.5 0.00 0.35
HCA 141114P00061000 P 11/14/14 61.0 0.00 0.40
HCA 141114P00061500 P 11/14/14 61.5 0.00 0.35
HCA 141114P00062000 P 11/14/14 62.0 0.05 0.40
HCA 141114P00062500 P 11/14/14 62.5 0.10 0.55
HCA 141114P00063000 P 11/14/14 63.0 0.10 0.55
HCA 141114P00063500 P 11/14/14 63.5 0.15 0.65
HCA 141114P00064000 P 11/14/14 64.0 0.15 0.65
HCA 141114P00064500 P 11/14/14 64.5 0.30 0.70
HCA 141114P00065000 P 11/14/14 65.0 0.35 0.70
HCA 141114P00065500 P 11/14/14 65.5 0.35 0.90
HCA 141114P00066000 P 11/14/14 66.0 0.50 1.00
HCA 141114P00066500 P 11/14/14 66.5 0.65 1.05
HCA 141114P00067000 P 11/14/14 67.0 0.75 1.05
HCA 141114P00067500 P 11/14/14 67.5 0.90 1.30
HCA 141114P00068000 P 11/14/14 68.0 1.05 1.50
HCA 141114P00068500 P 11/14/14 68.5 1.25 1.65
HCA 141114P00069000 P 11/14/14 69.0 1.45 1.80
HCA 141114P00069500 P 11/14/14 69.5 1.65 2.05
HCA 141114P00070000 P 11/14/14 70.0 1.90 2.20
HCA 141114P00070500 P 11/14/14 70.5 2.20 2.60
HCA 141114P00071000 P 11/14/14 71.0 2.50 2.95
HCA 141114P00071500 P 11/14/14 71.5 2.65 3.30
HCA 141114P00072000 P 11/14/14 72.0 2.90 3.90
HCA 141114P00072500 P 11/14/14 72.5 3.20 4.30
HCA 141114P00073000 P 11/14/14 73.0 3.60 4.70
HCA 141114P00073500 P 11/14/14 73.5 4.00 5.10
HCA 141114P00074000 P 11/14/14 74.0 4.40 5.50
HCA 141114P00074500 P 11/14/14 74.5 4.80 5.90
HCA 141114P00075000 P 11/14/14 75.0 5.30 7.50
HCA 141114P00076000 P 11/14/14 76.0 6.00 7.80
HCA 141114P00077000 P 11/14/14 77.0 6.90 8.80
HCA 141114P00078000 P 11/14/14 78.0 7.70 9.70
HCA 141114P00079000 P 11/14/14 79.0 8.70 10.90
HCA 141114P00080000 P 11/14/14 80.0 9.70 11.80
HCA 141114P00085000 P 11/14/14 85.0 15.10 16.20
HCA 141122C00048000 C 11/22/14 48.0 20.60 22.30
HCA 141122C00049000 C 11/22/14 49.0 19.10 21.50
HCA 141122C00050000 C 11/22/14 50.0 18.10 20.50
HCA 141122C00055000 C 11/22/14 55.0 12.80 15.80
HCA 141122C00057500 C 11/22/14 57.5 10.40 13.50
HCA 141122C00058000 C 11/22/14 58.0 9.90 13.10
HCA 141122C00058500 C 11/22/14 58.5 10.40 12.30
HCA 141122C00059000 C 11/22/14 59.0 8.90 11.80
HCA 141122C00059500 C 11/22/14 59.5 8.50 11.30
HCA 141122C00060000 C 11/22/14 60.0 7.70 11.20
HCA 141122C00060500 C 11/22/14 60.5 8.10 10.10
HCA 141122C00061000 C 11/22/14 61.0 7.80 9.60
HCA 141122C00061500 C 11/22/14 61.5 7.50 9.10
HCA 141122C00062000 C 11/22/14 62.0 7.20 8.50
HCA 141122C00062500 C 11/22/14 62.5 6.80 8.00
HCA 141122C00063000 C 11/22/14 63.0 6.30 7.80
HCA 141122C00063500 C 11/22/14 63.5 5.80 7.10
HCA 141122C00064000 C 11/22/14 64.0 5.50 6.50
HCA 141122C00064500 C 11/22/14 64.5 5.10 6.10
HCA 141122C00065000 C 11/22/14 65.0 4.60 5.70
HCA 141122C00065500 C 11/22/14 65.5 4.30 5.30
HCA 141122C00066000 C 11/22/14 66.0 3.90 4.60
HCA 141122C00066500 C 11/22/14 66.5 3.60 4.10
HCA 141122C00067000 C 11/22/14 67.0 3.30 3.70
HCA 141122C00067500 C 11/22/14 67.5 3.00 3.40
HCA 141122C00068000 C 11/22/14 68.0 2.60 3.10
HCA 141122C00068500 C 11/22/14 68.5 2.30 2.70
HCA 141122C00069000 C 11/22/14 69.0 2.05 2.45
HCA 141122C00069500 C 11/22/14 69.5 1.85 2.15
HCA 141122C00070000 C 11/22/14 70.0 1.70 1.85
HCA 141122C00070500 C 11/22/14 70.5 1.35 1.65
HCA 141122C00071000 C 11/22/14 71.0 1.10 1.40
HCA 141122C00071500 C 11/22/14 71.5 0.95 1.30
HCA 141122C00072000 C 11/22/14 72.0 0.85 1.10
HCA 141122C00072500 C 11/22/14 72.5 0.75 0.95
HCA 141122C00073000 C 11/22/14 73.0 0.55 0.80
HCA 141122C00073500 C 11/22/14 73.5 0.45 0.65
HCA 141122C00074000 C 11/22/14 74.0 0.35 0.65
HCA 141122C00074500 C 11/22/14 74.5 0.25 0.65
HCA 141122C00075000 C 11/22/14 75.0 0.20 0.55
HCA 141122C00076000 C 11/22/14 76.0 0.10 0.50
HCA 141122C00077500 C 11/22/14 77.5 0.00 0.35
HCA 141122C00079000 C 11/22/14 79.0 0.00 0.25
HCA 141122C00080000 C 11/22/14 80.0 0.00 0.25
HCA 141122C00081000 C 11/22/14 81.0 0.00 0.25
HCA 141122C00082500 C 11/22/14 82.5 0.00 0.15
HCA 141122C00085000 C 11/22/14 85.0 0.00 0.05
HCA 141122C00090000 C 11/22/14 90.0 0.00 0.05
HCA 141122C00095000 C 11/22/14 95.0 0.00 0.05
HCA 141122P00048000 P 11/22/14 48.0 0.00 0.10
HCA 141122P00049000 P 11/22/14 49.0 0.00 0.10
HCA 141122P00050000 P 11/22/14 50.0 0.00 0.15
HCA 141122P00055000 P 11/22/14 55.0 0.00 0.25
HCA 141122P00057500 P 11/22/14 57.5 0.00 0.30
HCA 141122P00058000 P 11/22/14 58.0 0.00 0.30
HCA 141122P00058500 P 11/22/14 58.5 0.05 0.35
HCA 141122P00059000 P 11/22/14 59.0 0.05 0.40
HCA 141122P00059500 P 11/22/14 59.5 0.05 0.40
HCA 141122P00060000 P 11/22/14 60.0 0.10 0.45
HCA 141122P00060500 P 11/22/14 60.5 0.10 0.45
HCA 141122P00061000 P 11/22/14 61.0 0.15 0.50
HCA 141122P00061500 P 11/22/14 61.5 0.10 0.50
HCA 141122P00062000 P 11/22/14 62.0 0.20 0.55
HCA 141122P00062500 P 11/22/14 62.5 0.25 0.60
HCA 141122P00063000 P 11/22/14 63.0 0.30 0.65
HCA 141122P00063500 P 11/22/14 63.5 0.35 0.70
HCA 141122P00064000 P 11/22/14 64.0 0.40 0.75
HCA 141122P00064500 P 11/22/14 64.5 0.50 0.85
HCA 141122P00065000 P 11/22/14 65.0 0.60 0.75
HCA 141122P00065500 P 11/22/14 65.5 0.70 0.85
HCA 141122P00066000 P 11/22/14 66.0 0.75 0.95
HCA 141122P00066500 P 11/22/14 66.5 0.95 1.10
HCA 141122P00067000 P 11/22/14 67.0 1.10 1.25
HCA 141122P00067500 P 11/22/14 67.5 1.20 1.40
HCA 141122P00068000 P 11/22/14 68.0 1.40 1.60
HCA 141122P00068500 P 11/22/14 68.5 1.55 1.80
HCA 141122P00069000 P 11/22/14 69.0 1.80 2.00
HCA 141122P00069500 P 11/22/14 69.5 2.05 2.25
HCA 141122P00070000 P 11/22/14 70.0 2.25 2.45
HCA 141122P00070500 P 11/22/14 70.5 2.50 2.75
HCA 141122P00071000 P 11/22/14 71.0 2.65 3.10
HCA 141122P00071500 P 11/22/14 71.5 3.10 3.40
HCA 141122P00072000 P 11/22/14 72.0 3.30 3.70
HCA 141122P00072500 P 11/22/14 72.5 3.50 4.30
HCA 141122P00073000 P 11/22/14 73.0 3.80 5.00
HCA 141122P00073500 P 11/22/14 73.5 4.20 5.30
HCA 141122P00074000 P 11/22/14 74.0 4.60 5.70
HCA 141122P00074500 P 11/22/14 74.5 5.00 6.10
HCA 141122P00075000 P 11/22/14 75.0 5.40 6.80
HCA 141122P00076000 P 11/22/14 76.0 6.20 7.60
HCA 141122P00077500 P 11/22/14 77.5 7.10 8.90
HCA 141122P00079000 P 11/22/14 79.0 9.10 11.00
HCA 141122P00080000 P 11/22/14 80.0 9.60 12.00
HCA 141122P00081000 P 11/22/14 81.0 10.70 12.80
HCA 141122P00082500 P 11/22/14 82.5 12.30 14.20
HCA 141122P00085000 P 11/22/14 85.0 15.00 16.50
HCA 141122P00090000 P 11/22/14 90.0 20.10 21.30
HCA 141122P00095000 P 11/22/14 95.0 25.10 26.30
HCA 141128C00050000 C 11/28/14 50.0 18.70 20.10
HCA 141128C00055000 C 11/28/14 55.0 12.70 16.00
HCA 141128C00057500 C 11/28/14 57.5 10.20 13.70
HCA 141128C00058500 C 11/28/14 58.5 9.50 12.60
HCA 141128C00059000 C 11/28/14 59.0 8.90 12.20
HCA 141128C00059500 C 11/28/14 59.5 8.40 11.80
HCA 141128C00060000 C 11/28/14 60.0 8.10 10.60
HCA 141128C00060500 C 11/28/14 60.5 7.70 10.10
HCA 141128C00061000 C 11/28/14 61.0 8.10 9.50
HCA 141128C00061500 C 11/28/14 61.5 7.60 9.10
HCA 141128C00062000 C 11/28/14 62.0 7.00 8.40
HCA 141128C00062500 C 11/28/14 62.5 6.90 7.90
HCA 141128C00063000 C 11/28/14 63.0 6.10 7.50
HCA 141128C00063500 C 11/28/14 63.5 5.80 8.10
HCA 141128C00064000 C 11/28/14 64.0 5.40 7.00
HCA 141128C00064500 C 11/28/14 64.5 4.40 6.30
HCA 141128C00065000 C 11/28/14 65.0 4.70 6.20
HCA 141128C00065500 C 11/28/14 65.5 4.40 5.80
HCA 141128C00066000 C 11/28/14 66.0 3.80 5.00
HCA 141128C00066500 C 11/28/14 66.5 3.70 4.70
HCA 141128C00067000 C 11/28/14 67.0 3.10 4.20
HCA 141128C00067500 C 11/28/14 67.5 2.80 3.70
HCA 141128C00068000 C 11/28/14 68.0 2.75 3.30
HCA 141128C00068500 C 11/28/14 68.5 2.50 3.20
HCA 141128C00069000 C 11/28/14 69.0 2.20 2.60
HCA 141128C00069500 C 11/28/14 69.5 1.95 2.45
HCA 141128C00070000 C 11/28/14 70.0 1.70 2.20
HCA 141128C00070500 C 11/28/14 70.5 1.45 2.00
HCA 141128C00071000 C 11/28/14 71.0 1.30 1.85
HCA 141128C00071500 C 11/28/14 71.5 1.10 1.50
HCA 141128C00072000 C 11/28/14 72.0 0.90 1.45
HCA 141128C00072500 C 11/28/14 72.5 0.65 1.30
HCA 141128C00073000 C 11/28/14 73.0 0.65 1.15
HCA 141128C00073500 C 11/28/14 73.5 0.45 1.00
HCA 141128C00074000 C 11/28/14 74.0 0.35 0.85
HCA 141128C00074500 C 11/28/14 74.5 0.25 0.75
HCA 141128C00075000 C 11/28/14 75.0 0.20 0.70
HCA 141128C00076000 C 11/28/14 76.0 0.15 0.55
HCA 141128C00077000 C 11/28/14 77.0 0.00 0.40
HCA 141128C00078000 C 11/28/14 78.0 0.00 0.40
HCA 141128C00079000 C 11/28/14 79.0 0.00 0.35
HCA 141128C00080000 C 11/28/14 80.0 0.00 0.30
HCA 141128C00081000 C 11/28/14 81.0 0.00 0.30
HCA 141128C00085000 C 11/28/14 85.0 0.00 0.10
HCA 141128C00090000 C 11/28/14 90.0 0.00 0.05
HCA 141128P00050000 P 11/28/14 50.0 0.00 0.25
HCA 141128P00055000 P 11/28/14 55.0 0.00 0.35
HCA 141128P00057500 P 11/28/14 57.5 0.00 0.40
HCA 141128P00058500 P 11/28/14 58.5 0.05 0.45
HCA 141128P00059000 P 11/28/14 59.0 0.05 0.45
HCA 141128P00059500 P 11/28/14 59.5 0.05 0.55
HCA 141128P00060000 P 11/28/14 60.0 0.10 0.55
HCA 141128P00060500 P 11/28/14 60.5 0.15 0.55
HCA 141128P00061000 P 11/28/14 61.0 0.15 0.55
HCA 141128P00061500 P 11/28/14 61.5 0.20 0.65
HCA 141128P00062000 P 11/28/14 62.0 0.25 0.65
HCA 141128P00062500 P 11/28/14 62.5 0.30 0.80
HCA 141128P00063000 P 11/28/14 63.0 0.30 0.80
HCA 141128P00063500 P 11/28/14 63.5 0.40 0.85
HCA 141128P00064000 P 11/28/14 64.0 0.45 0.95
HCA 141128P00064500 P 11/28/14 64.5 0.50 1.00
HCA 141128P00065000 P 11/28/14 65.0 0.60 1.15
HCA 141128P00065500 P 11/28/14 65.5 0.75 1.25
HCA 141128P00066000 P 11/28/14 66.0 0.85 1.35
HCA 141128P00066500 P 11/28/14 66.5 0.90 1.45
HCA 141128P00067000 P 11/28/14 67.0 1.10 1.60
HCA 141128P00067500 P 11/28/14 67.5 1.35 1.80
HCA 141128P00068000 P 11/28/14 68.0 1.50 1.95
HCA 141128P00068500 P 11/28/14 68.5 1.70 2.25
HCA 141128P00069000 P 11/28/14 69.0 1.90 2.40
HCA 141128P00069500 P 11/28/14 69.5 2.15 2.65
HCA 141128P00070000 P 11/28/14 70.0 2.35 2.95
HCA 141128P00070500 P 11/28/14 70.5 2.65 3.20
HCA 141128P00071000 P 11/28/14 71.0 2.90 3.60
HCA 141128P00071500 P 11/28/14 71.5 3.20 3.90
HCA 141128P00072000 P 11/28/14 72.0 3.50 4.20
HCA 141128P00072500 P 11/28/14 72.5 3.80 4.60
HCA 141128P00073000 P 11/28/14 73.0 4.10 5.00
HCA 141128P00073500 P 11/28/14 73.5 4.40 5.40
HCA 141128P00074000 P 11/28/14 74.0 4.70 5.80
HCA 141128P00074500 P 11/28/14 74.5 5.00 6.60
HCA 141128P00075000 P 11/28/14 75.0 5.50 7.00
HCA 141128P00076000 P 11/28/14 76.0 6.00 7.90
HCA 141128P00077000 P 11/28/14 77.0 6.30 8.90
HCA 141128P00078000 P 11/28/14 78.0 7.40 10.40
HCA 141128P00079000 P 11/28/14 79.0 8.50 11.20
HCA 141128P00080000 P 11/28/14 80.0 9.70 11.70
HCA 141128P00081000 P 11/28/14 81.0 10.60 12.90
HCA 141128P00085000 P 11/28/14 85.0 14.90 16.60
HCA 141128P00090000 P 11/28/14 90.0 20.10 21.30
HCA 141205C00050000 C 12/05/14 50.0 18.00 20.80
HCA 141205C00055000 C 12/05/14 55.0 12.90 16.20
HCA 141205C00060000 C 12/05/14 60.0 9.10 11.30
HCA 141205C00063000 C 12/05/14 63.0 6.40 8.00
HCA 141205C00063500 C 12/05/14 63.5 6.10 7.50
HCA 141205C00064000 C 12/05/14 64.0 5.60 7.10
HCA 141205C00064500 C 12/05/14 64.5 5.40 6.50
HCA 141205C00065000 C 12/05/14 65.0 4.90 6.20
HCA 141205C00065500 C 12/05/14 65.5 4.60 5.80
HCA 141205C00066000 C 12/05/14 66.0 4.20 5.60
HCA 141205C00066500 C 12/05/14 66.5 3.90 4.90
HCA 141205C00067000 C 12/05/14 67.0 3.50 4.50
HCA 141205C00067500 C 12/05/14 67.5 3.20 3.80
HCA 141205C00068000 C 12/05/14 68.0 3.00 3.50
HCA 141205C00068500 C 12/05/14 68.5 2.65 3.40
HCA 141205C00069000 C 12/05/14 69.0 2.50 2.90
HCA 141205C00069500 C 12/05/14 69.5 2.10 2.70
HCA 141205C00070000 C 12/05/14 70.0 1.90 2.65
HCA 141205C00070500 C 12/05/14 70.5 1.70 2.15
HCA 141205C00071000 C 12/05/14 71.0 1.50 2.10
HCA 141205C00071500 C 12/05/14 71.5 1.30 2.00
HCA 141205C00072000 C 12/05/14 72.0 1.10 1.60
HCA 141205C00072500 C 12/05/14 72.5 0.90 1.55
HCA 141205C00073000 C 12/05/14 73.0 0.80 1.40
HCA 141205C00073500 C 12/05/14 73.5 0.70 1.20
HCA 141205C00074000 C 12/05/14 74.0 0.55 1.10
HCA 141205C00074500 C 12/05/14 74.5 0.45 0.95
HCA 141205C00075000 C 12/05/14 75.0 0.40 0.85
HCA 141205C00076000 C 12/05/14 76.0 0.25 0.70
HCA 141205C00077000 C 12/05/14 77.0 0.10 0.55
HCA 141205C00078000 C 12/05/14 78.0 0.00 0.45
HCA 141205C00079000 C 12/05/14 79.0 0.00 0.40
HCA 141205C00080000 C 12/05/14 80.0 0.00 0.30
HCA 141205C00085000 C 12/05/14 85.0 0.00 0.15
HCA 141205P00050000 P 12/05/14 50.0 0.00 0.25
HCA 141205P00055000 P 12/05/14 55.0 0.00 0.35
HCA 141205P00060000 P 12/05/14 60.0 0.20 0.60
HCA 141205P00063000 P 12/05/14 63.0 0.50 1.00
HCA 141205P00063500 P 12/05/14 63.5 0.55 1.05
HCA 141205P00064000 P 12/05/14 64.0 0.60 1.25
HCA 141205P00064500 P 12/05/14 64.5 0.70 1.25
HCA 141205P00065000 P 12/05/14 65.0 0.80 1.35
HCA 141205P00065500 P 12/05/14 65.5 0.95 1.50
HCA 141205P00066000 P 12/05/14 66.0 1.05 1.50
HCA 141205P00066500 P 12/05/14 66.5 1.20 1.70
HCA 141205P00067000 P 12/05/14 67.0 1.35 1.95
HCA 141205P00067500 P 12/05/14 67.5 1.55 2.05
HCA 141205P00068000 P 12/05/14 68.0 1.65 2.20
HCA 141205P00068500 P 12/05/14 68.5 1.90 2.50
HCA 141205P00069000 P 12/05/14 69.0 2.05 2.65
HCA 141205P00069500 P 12/05/14 69.5 2.25 2.85
HCA 141205P00070000 P 12/05/14 70.0 2.65 3.20
HCA 141205P00070500 P 12/05/14 70.5 2.85 3.40
HCA 141205P00071000 P 12/05/14 71.0 2.90 3.70
HCA 141205P00071500 P 12/05/14 71.5 3.40 4.20
HCA 141205P00072000 P 12/05/14 72.0 3.70 4.50
HCA 141205P00072500 P 12/05/14 72.5 3.90 4.80
HCA 141205P00073000 P 12/05/14 73.0 4.10 5.30
HCA 141205P00073500 P 12/05/14 73.5 4.40 5.60
HCA 141205P00074000 P 12/05/14 74.0 4.70 6.00
HCA 141205P00074500 P 12/05/14 74.5 5.10 6.30
HCA 141205P00075000 P 12/05/14 75.0 5.70 6.80
HCA 141205P00076000 P 12/05/14 76.0 6.40 7.60
HCA 141205P00077000 P 12/05/14 77.0 7.10 8.50
HCA 141205P00078000 P 12/05/14 78.0 7.80 10.60
HCA 141205P00079000 P 12/05/14 79.0 8.40 11.40
HCA 141205P00080000 P 12/05/14 80.0 9.60 12.00
HCA 141205P00085000 P 12/05/14 85.0 14.90 16.50
HCA 141212C00063000 C 12/12/14 63.0 5.70 9.00
HCA 141212C00063500 C 12/12/14 63.5 5.30 8.60
HCA 141212C00064000 C 12/12/14 64.0 4.90 8.20
HCA 141212C00064500 C 12/12/14 64.5 4.90 6.60
HCA 141212C00065000 C 12/12/14 65.0 4.30 6.10
HCA 141212C00065500 C 12/12/14 65.5 4.40 6.20
HCA 141212C00066000 C 12/12/14 66.0 3.40 6.60
HCA 141212C00066500 C 12/12/14 66.5 3.70 5.50
HCA 141212C00067000 C 12/12/14 67.0 3.10 5.40
HCA 141212C00067500 C 12/12/14 67.5 2.95 5.00
HCA 141212C00068000 C 12/12/14 68.0 2.90 4.50
HCA 141212C00068500 C 12/12/14 68.5 2.60 4.20
HCA 141212C00069000 C 12/12/14 69.0 2.40 3.60
HCA 141212C00069500 C 12/12/14 69.5 2.15 3.30
HCA 141212C00070000 C 12/12/14 70.0 1.90 2.75
HCA 141212C00070500 C 12/12/14 70.5 1.45 4.00
HCA 141212C00071000 C 12/12/14 71.0 1.45 2.55
HCA 141212C00071500 C 12/12/14 71.5 1.30 2.35
HCA 141212C00072000 C 12/12/14 72.0 1.20 2.45
HCA 141212C00072500 C 12/12/14 72.5 0.65 1.65
HCA 141212C00073000 C 12/12/14 73.0 0.75 1.65
HCA 141212C00073500 C 12/12/14 73.5 0.40 1.50
HCA 141212C00074000 C 12/12/14 74.0 0.60 1.55
HCA 141212C00074500 C 12/12/14 74.5 0.50 1.25
HCA 141212C00075000 C 12/12/14 75.0 0.45 1.20
HCA 141212C00076000 C 12/12/14 76.0 0.25 0.85
HCA 141212C00077000 C 12/12/14 77.0 0.05 0.80
HCA 141212C00078000 C 12/12/14 78.0 0.00 0.70
HCA 141212C00079000 C 12/12/14 79.0 0.00 0.50
HCA 141212C00080000 C 12/12/14 80.0 0.00 0.45
HCA 141212P00063000 P 12/12/14 63.0 0.40 1.30
HCA 141212P00063500 P 12/12/14 63.5 0.60 1.50
HCA 141212P00064000 P 12/12/14 64.0 0.70 1.50
HCA 141212P00064500 P 12/12/14 64.5 0.60 1.60
HCA 141212P00065000 P 12/12/14 65.0 0.95 1.40
HCA 141212P00065500 P 12/12/14 65.5 0.90 1.90
HCA 141212P00066000 P 12/12/14 66.0 1.00 2.05
HCA 141212P00066500 P 12/12/14 66.5 1.35 2.45
HCA 141212P00067000 P 12/12/14 67.0 1.25 2.40
HCA 141212P00067500 P 12/12/14 67.5 1.40 2.70
HCA 141212P00068000 P 12/12/14 68.0 1.65 2.80
HCA 141212P00068500 P 12/12/14 68.5 2.00 3.10
HCA 141212P00069000 P 12/12/14 69.0 2.05 3.50
HCA 141212P00069500 P 12/12/14 69.5 2.05 3.60
HCA 141212P00070000 P 12/12/14 70.0 2.55 3.50
HCA 141212P00070500 P 12/12/14 70.5 2.70 4.00
HCA 141212P00071000 P 12/12/14 71.0 2.70 4.50
HCA 141212P00071500 P 12/12/14 71.5 2.80 5.20
HCA 141212P00072000 P 12/12/14 72.0 2.95 5.50
HCA 141212P00072500 P 12/12/14 72.5 3.50 5.60
HCA 141212P00073000 P 12/12/14 73.0 4.30 5.90
HCA 141212P00073500 P 12/12/14 73.5 3.70 6.70
HCA 141212P00074000 P 12/12/14 74.0 4.60 7.10
HCA 141212P00074500 P 12/12/14 74.5 4.90 7.40
HCA 141212P00075000 P 12/12/14 75.0 5.30 7.60
HCA 141212P00076000 P 12/12/14 76.0 6.20 8.70
HCA 141212P00077000 P 12/12/14 77.0 7.30 9.70
HCA 141212P00078000 P 12/12/14 78.0 7.80 10.60
HCA 141212P00079000 P 12/12/14 79.0 8.20 11.60
HCA 141212P00080000 P 12/12/14 80.0 9.30 12.30
HCA 141220C00030000 C 12/20/14 30.0 37.80 40.40
HCA 141220C00035000 C 12/20/14 35.0 32.70 36.20
HCA 141220C00040000 C 12/20/14 40.0 27.80 30.60
HCA 141220C00042000 C 12/20/14 42.0 26.00 28.60
HCA 141220C00043000 C 12/20/14 43.0 24.80 27.60
HCA 141220C00044000 C 12/20/14 44.0 23.80 26.70
HCA 141220C00045000 C 12/20/14 45.0 23.50 25.50
HCA 141220C00046000 C 12/20/14 46.0 21.80 24.80
HCA 141220C00047000 C 12/20/14 47.0 20.80 23.90
HCA 141220C00048000 C 12/20/14 48.0 19.60 22.90
HCA 141220C00049000 C 12/20/14 49.0 18.70 22.00
HCA 141220C00050000 C 12/20/14 50.0 18.00 20.80
HCA 141220C00052500 C 12/20/14 52.5 16.40 17.60
HCA 141220C00055000 C 12/20/14 55.0 13.00 15.60
HCA 141220C00057500 C 12/20/14 57.5 11.30 12.80
HCA 141220C00060000 C 12/20/14 60.0 9.10 10.70
HCA 141220C00062500 C 12/20/14 62.5 7.30 8.70
HCA 141220C00065000 C 12/20/14 65.0 5.50 6.00
HCA 141220C00067500 C 12/20/14 67.5 3.60 4.20
HCA 141220C00070000 C 12/20/14 70.0 2.35 2.80
HCA 141220C00072500 C 12/20/14 72.5 1.50 1.70
HCA 141220C00075000 C 12/20/14 75.0 0.70 1.00
HCA 141220C00077500 C 12/20/14 77.5 0.30 0.65
HCA 141220C00080000 C 12/20/14 80.0 0.10 0.45
HCA 141220C00085000 C 12/20/14 85.0 0.00 0.25
HCA 141220C00090000 C 12/20/14 90.0 0.00 0.10
HCA 141220P00030000 P 12/20/14 30.0 0.00 0.05
HCA 141220P00035000 P 12/20/14 35.0 0.00 0.05
HCA 141220P00040000 P 12/20/14 40.0 0.00 0.05
HCA 141220P00042000 P 12/20/14 42.0 0.00 0.10
HCA 141220P00043000 P 12/20/14 43.0 0.00 0.15
HCA 141220P00044000 P 12/20/14 44.0 0.00 0.15
HCA 141220P00045000 P 12/20/14 45.0 0.00 0.20
HCA 141220P00046000 P 12/20/14 46.0 0.00 0.25
HCA 141220P00047000 P 12/20/14 47.0 0.00 0.25
HCA 141220P00048000 P 12/20/14 48.0 0.00 0.30
HCA 141220P00049000 P 12/20/14 49.0 0.00 0.35
HCA 141220P00050000 P 12/20/14 50.0 0.00 0.30
HCA 141220P00052500 P 12/20/14 52.5 0.00 0.35
HCA 141220P00055000 P 12/20/14 55.0 0.10 0.40
HCA 141220P00057500 P 12/20/14 57.5 0.20 0.55
HCA 141220P00060000 P 12/20/14 60.0 0.40 0.75
HCA 141220P00062500 P 12/20/14 62.5 0.75 1.10
HCA 141220P00065000 P 12/20/14 65.0 1.25 1.45
HCA 141220P00067500 P 12/20/14 67.5 1.95 2.35
HCA 141220P00070000 P 12/20/14 70.0 3.00 3.50
HCA 141220P00072500 P 12/20/14 72.5 4.50 5.20
HCA 141220P00075000 P 12/20/14 75.0 5.90 7.00
HCA 141220P00077500 P 12/20/14 77.5 7.90 9.60
HCA 141220P00080000 P 12/20/14 80.0 9.50 11.60
HCA 141220P00085000 P 12/20/14 85.0 14.70 16.80
HCA 141220P00090000 P 12/20/14 90.0 20.00 21.40
HCA 150117C00016000 C 01/17/15 16.0 52.60 53.90
HCA 150117C00018000 C 01/17/15 18.0 49.70 53.10
HCA 150117C00021000 C 01/17/15 21.0 46.70 50.10
HCA 150117C00023000 C 01/17/15 23.0 44.80 48.10
HCA 150117C00025000 C 01/17/15 25.0 42.80 46.10
HCA 150117C00026000 C 01/17/15 26.0 41.70 45.10
HCA 150117C00028000 C 01/17/15 28.0 39.80 43.10
HCA 150117C00030000 C 01/17/15 30.0 37.80 40.70
HCA 150117C00033000 C 01/17/15 33.0 35.70 37.10
HCA 150117C00035000 C 01/17/15 35.0 33.00 35.70
HCA 150117C00038000 C 01/17/15 38.0 29.80 32.80
HCA 150117C00040000 C 01/17/15 40.0 28.60 30.30
HCA 150117C00043000 C 01/17/15 43.0 25.80 27.20
HCA 150117C00045000 C 01/17/15 45.0 23.70 25.20
HCA 150117C00048000 C 01/17/15 48.0 20.70 22.50
HCA 150117C00050000 C 01/17/15 50.0 17.80 20.60
HCA 150117C00052500 C 01/17/15 52.5 16.30 18.10
HCA 150117C00055000 C 01/17/15 55.0 14.10 15.80
HCA 150117C00057500 C 01/17/15 57.5 11.70 13.10
HCA 150117C00060000 C 01/17/15 60.0 9.80 11.00
HCA 150117C00062500 C 01/17/15 62.5 7.40 8.90
HCA 150117C00065000 C 01/17/15 65.0 5.90 7.10
HCA 150117C00067500 C 01/17/15 67.5 4.30 4.90
HCA 150117C00070000 C 01/17/15 70.0 2.95 3.50
HCA 150117C00072500 C 01/17/15 72.5 1.95 2.40
HCA 150117C00075000 C 01/17/15 75.0 1.35 1.55
HCA 150117C00077500 C 01/17/15 77.5 0.70 1.10
HCA 150117C00080000 C 01/17/15 80.0 0.30 0.70
HCA 150117C00085000 C 01/17/15 85.0 0.00 0.35
HCA 150117C00090000 C 01/17/15 90.0 0.00 0.25
HCA 150117P00016000 P 01/17/15 16.0 0.00 0.05
HCA 150117P00018000 P 01/17/15 18.0 0.00 0.05
HCA 150117P00021000 P 01/17/15 21.0 0.00 0.05
HCA 150117P00023000 P 01/17/15 23.0 0.00 0.05
HCA 150117P00025000 P 01/17/15 25.0 0.00 0.05
HCA 150117P00026000 P 01/17/15 26.0 0.00 0.05
HCA 150117P00028000 P 01/17/15 28.0 0.00 0.05
HCA 150117P00030000 P 01/17/15 30.0 0.00 0.05
HCA 150117P00033000 P 01/17/15 33.0 0.00 0.10
HCA 150117P00035000 P 01/17/15 35.0 0.00 0.05
HCA 150117P00038000 P 01/17/15 38.0 0.00 0.05
HCA 150117P00040000 P 01/17/15 40.0 0.00 0.10
HCA 150117P00043000 P 01/17/15 43.0 0.00 0.15
HCA 150117P00045000 P 01/17/15 45.0 0.00 0.30
HCA 150117P00048000 P 01/17/15 48.0 0.00 0.25
HCA 150117P00050000 P 01/17/15 50.0 0.05 0.40
HCA 150117P00052500 P 01/17/15 52.5 0.10 0.40
HCA 150117P00055000 P 01/17/15 55.0 0.25 0.60
HCA 150117P00057500 P 01/17/15 57.5 0.40 0.85
HCA 150117P00060000 P 01/17/15 60.0 0.75 1.15
HCA 150117P00062500 P 01/17/15 62.5 1.15 1.55
HCA 150117P00065000 P 01/17/15 65.0 1.80 2.05
HCA 150117P00067500 P 01/17/15 67.5 2.55 2.95
HCA 150117P00070000 P 01/17/15 70.0 3.60 4.10
HCA 150117P00072500 P 01/17/15 72.5 5.00 5.50
HCA 150117P00075000 P 01/17/15 75.0 6.60 7.50
HCA 150117P00077500 P 01/17/15 77.5 8.10 9.70
HCA 150117P00080000 P 01/17/15 80.0 9.90 11.80
HCA 150117P00085000 P 01/17/15 85.0 14.30 17.40
HCA 150117P00090000 P 01/17/15 90.0 19.70 21.80
HCA 150320C00035000 C 03/20/15 35.0 32.80 36.00
HCA 150320C00040000 C 03/20/15 40.0 27.70 31.30
HCA 150320C00045000 C 03/20/15 45.0 22.80 26.40
HCA 150320C00050000 C 03/20/15 50.0 18.20 21.60
HCA 150320C00052500 C 03/20/15 52.5 15.90 19.10
HCA 150320C00055000 C 03/20/15 55.0 14.40 16.40
HCA 150320C00057500 C 03/20/15 57.5 12.70 14.30
HCA 150320C00060000 C 03/20/15 60.0 10.00 12.10
HCA 150320C00062500 C 03/20/15 62.5 8.70 9.60
HCA 150320C00065000 C 03/20/15 65.0 7.10 8.00
HCA 150320C00067500 C 03/20/15 67.5 5.60 6.50
HCA 150320C00070000 C 03/20/15 70.0 4.30 4.80
HCA 150320C00072500 C 03/20/15 72.5 3.20 3.80
HCA 150320C00075000 C 03/20/15 75.0 2.30 2.80
HCA 150320C00077500 C 03/20/15 77.5 1.60 2.20
HCA 150320C00080000 C 03/20/15 80.0 1.05 1.60
HCA 150320C00085000 C 03/20/15 85.0 0.30 0.95
HCA 150320C00090000 C 03/20/15 90.0 0.10 0.55
HCA 150320C00095000 C 03/20/15 95.0 0.00 0.25
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.20
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.35
HCA 150320P00045000 P 03/20/15 45.0 0.05 0.45
HCA 150320P00050000 P 03/20/15 50.0 0.25 0.65
HCA 150320P00052500 P 03/20/15 52.5 0.40 0.90
HCA 150320P00055000 P 03/20/15 55.0 0.65 1.20
HCA 150320P00057500 P 03/20/15 57.5 1.00 1.65
HCA 150320P00060000 P 03/20/15 60.0 1.40 2.00
HCA 150320P00062500 P 03/20/15 62.5 2.05 2.55
HCA 150320P00065000 P 03/20/15 65.0 2.75 3.40
HCA 150320P00067500 P 03/20/15 67.5 3.70 4.30
HCA 150320P00070000 P 03/20/15 70.0 4.80 5.60
HCA 150320P00072500 P 03/20/15 72.5 6.00 6.90
HCA 150320P00075000 P 03/20/15 75.0 7.50 8.60
HCA 150320P00077500 P 03/20/15 77.5 9.20 10.80
HCA 150320P00080000 P 03/20/15 80.0 11.10 12.40
HCA 150320P00085000 P 03/20/15 85.0 15.00 17.20
HCA 150320P00090000 P 03/20/15 90.0 19.10 22.40
HCA 150320P00095000 P 03/20/15 95.0 24.40 27.10
HCA 150619C00040000 C 06/19/15 40.0 27.50 31.80
HCA 150619C00045000 C 06/19/15 45.0 22.80 27.00
HCA 150619C00050000 C 06/19/15 50.0 18.30 22.40
HCA 150619C00055000 C 06/19/15 55.0 15.40 17.20
HCA 150619C00060000 C 06/19/15 60.0 10.70 13.30
HCA 150619C00062500 C 06/19/15 62.5 9.10 12.10
HCA 150619C00065000 C 06/19/15 65.0 7.60 10.10
HCA 150619C00067500 C 06/19/15 67.5 6.90 7.90
HCA 150619C00070000 C 06/19/15 70.0 5.20 6.80
HCA 150619C00072500 C 06/19/15 72.5 4.00 5.60
HCA 150619C00075000 C 06/19/15 75.0 3.50 4.60
HCA 150619C00077500 C 06/19/15 77.5 2.40 3.60
HCA 150619C00080000 C 06/19/15 80.0 1.30 3.30
HCA 150619C00085000 C 06/19/15 85.0 0.65 2.25
HCA 150619C00090000 C 06/19/15 90.0 0.45 1.20
HCA 150619C00095000 C 06/19/15 95.0 0.10 0.80
HCA 150619C00100000 C 06/19/15 100.0 0.00 0.60
HCA 150619P00040000 P 06/19/15 40.0 0.00 0.85
HCA 150619P00045000 P 06/19/15 45.0 0.20 0.85
HCA 150619P00050000 P 06/19/15 50.0 0.55 1.25
HCA 150619P00055000 P 06/19/15 55.0 0.85 1.95
HCA 150619P00060000 P 06/19/15 60.0 2.00 3.40
HCA 150619P00062500 P 06/19/15 62.5 2.85 4.30
HCA 150619P00065000 P 06/19/15 65.0 3.70 4.80
HCA 150619P00067500 P 06/19/15 67.5 4.50 5.90
HCA 150619P00070000 P 06/19/15 70.0 5.60 7.10
HCA 150619P00072500 P 06/19/15 72.5 6.90 8.60
HCA 150619P00075000 P 06/19/15 75.0 8.80 10.00
HCA 150619P00077500 P 06/19/15 77.5 10.10 12.00
HCA 150619P00080000 P 06/19/15 80.0 11.60 14.10
HCA 150619P00085000 P 06/19/15 85.0 15.40 18.10
HCA 150619P00090000 P 06/19/15 90.0 20.50 22.20
HCA 150619P00095000 P 06/19/15 95.0 23.90 27.80
HCA 150619P00100000 P 06/19/15 100.0 29.20 32.40
HCA 160115C00025000 C 01/15/16 25.0 42.20 46.70
HCA 160115C00028000 C 01/15/16 28.0 39.50 44.00
HCA 160115C00030000 C 01/15/16 30.0 37.50 42.00
HCA 160115C00033000 C 01/15/16 33.0 34.50 39.00
HCA 160115C00035000 C 01/15/16 35.0 32.60 37.10
HCA 160115C00038000 C 01/15/16 38.0 30.00 34.30
HCA 160115C00040000 C 01/15/16 40.0 28.10 32.50
HCA 160115C00043000 C 01/15/16 43.0 25.50 29.60
HCA 160115C00045000 C 01/15/16 45.0 25.10 27.20
HCA 160115C00047000 C 01/15/16 47.0 23.40 25.50
HCA 160115C00050000 C 01/15/16 50.0 19.60 23.90
HCA 160115C00052500 C 01/15/16 52.5 18.80 20.60
HCA 160115C00055000 C 01/15/16 55.0 17.00 18.80
HCA 160115C00057500 C 01/15/16 57.5 15.20 16.90
HCA 160115C00060000 C 01/15/16 60.0 12.50 16.20
HCA 160115C00062500 C 01/15/16 62.5 10.80 14.10
HCA 160115C00065000 C 01/15/16 65.0 10.50 12.30
HCA 160115C00067500 C 01/15/16 67.5 8.10 12.20
HCA 160115C00070000 C 01/15/16 70.0 6.90 10.10
HCA 160115C00072500 C 01/15/16 72.5 5.80 8.70
HCA 160115C00075000 C 01/15/16 75.0 5.40 7.20
HCA 160115C00077500 C 01/15/16 77.5 4.20 7.30
HCA 160115C00080000 C 01/15/16 80.0 2.85 5.90
HCA 160115C00085000 C 01/15/16 85.0 2.40 4.00
HCA 160115C00090000 C 01/15/16 90.0 1.45 4.90
HCA 160115C00095000 C 01/15/16 95.0 1.00 2.60
HCA 160115C00100000 C 01/15/16 100.0 0.60 2.15
HCA 160115C00105000 C 01/15/16 105.0 0.30 1.35
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.20
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.45
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.60
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.90
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.45
HCA 160115P00038000 P 01/15/16 38.0 0.05 0.55
HCA 160115P00040000 P 01/15/16 40.0 0.30 1.20
HCA 160115P00043000 P 01/15/16 43.0 0.60 1.50
HCA 160115P00045000 P 01/15/16 45.0 0.60 1.70
HCA 160115P00047000 P 01/15/16 47.0 0.80 1.80
HCA 160115P00050000 P 01/15/16 50.0 1.45 2.45
HCA 160115P00052500 P 01/15/16 52.5 1.85 3.20
HCA 160115P00055000 P 01/15/16 55.0 2.05 3.50
HCA 160115P00057500 P 01/15/16 57.5 3.30 4.30
HCA 160115P00060000 P 01/15/16 60.0 2.55 6.90
HCA 160115P00062500 P 01/15/16 62.5 4.10 6.60
HCA 160115P00065000 P 01/15/16 65.0 5.80 7.10
HCA 160115P00067500 P 01/15/16 67.5 6.00 8.80
HCA 160115P00070000 P 01/15/16 70.0 6.80 9.80
HCA 160115P00072500 P 01/15/16 72.5 8.30 11.80
HCA 160115P00075000 P 01/15/16 75.0 9.60 12.20
HCA 160115P00077500 P 01/15/16 77.5 12.10 15.00
HCA 160115P00080000 P 01/15/16 80.0 13.00 16.80
HCA 160115P00085000 P 01/15/16 85.0 16.80 20.80
HCA 160115P00090000 P 01/15/16 90.0 20.40 24.20
HCA 160115P00095000 P 01/15/16 95.0 24.80 29.30
HCA 160115P00100000 P 01/15/16 100.0 30.30 33.00
HCA 160115P00105000 P 01/15/16 105.0 33.90 38.40

OPRA data is delayed 15 minutes.