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 Healthcare Inc (HCA)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 170602C00055000 C 06/02/17 55.0 27.00 28.60
HCA 170602C00060000 C 06/02/17 60.0 22.10 23.50
HCA 170602C00065000 C 06/02/17 65.0 16.80 18.70
HCA 170602C00070000 C 06/02/17 70.0 11.00 13.70
HCA 170602C00072000 C 06/02/17 72.0 9.80 11.90
HCA 170602C00072500 C 06/02/17 72.5 9.30 12.10
HCA 170602C00073000 C 06/02/17 73.0 8.80 10.60
HCA 170602C00073500 C 06/02/17 73.5 8.40 10.10
HCA 170602C00074000 C 06/02/17 74.0 7.50 9.40
HCA 170602C00074500 C 06/02/17 74.5 7.30 9.10
HCA 170602C00075000 C 06/02/17 75.0 6.80 8.60
HCA 170602C00075500 C 06/02/17 75.5 7.00 7.40
HCA 170602C00076000 C 06/02/17 76.0 6.50 6.90
HCA 170602C00076500 C 06/02/17 76.5 6.00 6.40
HCA 170602C00077000 C 06/02/17 77.0 5.50 5.90
HCA 170602C00077500 C 06/02/17 77.5 5.00 5.40
HCA 170602C00078000 C 06/02/17 78.0 4.50 4.90
HCA 170602C00078500 C 06/02/17 78.5 3.40 4.40
HCA 170602C00079000 C 06/02/17 79.0 3.00 4.70
HCA 170602C00079500 C 06/02/17 79.5 3.10 3.40
HCA 170602C00080000 C 06/02/17 80.0 2.10 2.95
HCA 170602C00080500 C 06/02/17 80.5 1.75 2.60
HCA 170602C00081000 C 06/02/17 81.0 1.30 2.10
HCA 170602C00081500 C 06/02/17 81.5 1.35 1.65
HCA 170602C00082000 C 06/02/17 82.0 1.00 1.30
HCA 170602C00082500 C 06/02/17 82.5 0.80 0.95
HCA 170602C00083000 C 06/02/17 83.0 0.55 0.65
HCA 170602C00083500 C 06/02/17 83.5 0.35 0.45
HCA 170602C00084000 C 06/02/17 84.0 0.20 0.35
HCA 170602C00084500 C 06/02/17 84.5 0.10 0.25
HCA 170602C00085000 C 06/02/17 85.0 0.05 0.15
HCA 170602C00085500 C 06/02/17 85.5 0.00 0.10
HCA 170602C00086000 C 06/02/17 86.0 0.00 0.10
HCA 170602C00086500 C 06/02/17 86.5 0.00 0.05
HCA 170602C00087000 C 06/02/17 87.0 0.00 0.05
HCA 170602C00087500 C 06/02/17 87.5 0.00 0.05
HCA 170602C00088000 C 06/02/17 88.0 0.00 0.05
HCA 170602C00088500 C 06/02/17 88.5 0.00 0.05
HCA 170602C00089000 C 06/02/17 89.0 0.00 0.05
HCA 170602C00089500 C 06/02/17 89.5 0.00 0.05
HCA 170602C00090000 C 06/02/17 90.0 0.00 0.05
HCA 170602C00090500 C 06/02/17 90.5 0.00 0.05
HCA 170602C00091000 C 06/02/17 91.0 0.00 0.05
HCA 170602C00091500 C 06/02/17 91.5 0.00 0.05
HCA 170602C00092000 C 06/02/17 92.0 0.00 0.05
HCA 170602C00092500 C 06/02/17 92.5 0.00 0.05
HCA 170602C00093000 C 06/02/17 93.0 0.00 0.05
HCA 170602C00093500 C 06/02/17 93.5 0.00 0.05
HCA 170602C00094000 C 06/02/17 94.0 0.00 0.05
HCA 170602C00094500 C 06/02/17 94.5 0.00 0.05
HCA 170602C00095000 C 06/02/17 95.0 0.00 0.05
HCA 170602C00096000 C 06/02/17 96.0 0.00 0.05
HCA 170602C00096500 C 06/02/17 96.5 0.00 0.05
HCA 170602C00097000 C 06/02/17 97.0 0.00 0.05
HCA 170602C00098000 C 06/02/17 98.0 0.00 0.05
HCA 170602C00099000 C 06/02/17 99.0 0.00 0.05
HCA 170602C00100000 C 06/02/17 100.0 0.00 0.05
HCA 170602C00101000 C 06/02/17 101.0 0.00 0.05
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 170602P00055000 P 06/02/17 55.0 0.00 0.05
HCA 170602P00060000 P 06/02/17 60.0 0.00 0.05
HCA 170602P00065000 P 06/02/17 65.0 0.00 0.05
HCA 170602P00070000 P 06/02/17 70.0 0.00 0.05
HCA 170602P00072000 P 06/02/17 72.0 0.00 0.05
HCA 170602P00072500 P 06/02/17 72.5 0.00 0.05
HCA 170602P00073000 P 06/02/17 73.0 0.00 0.05
HCA 170602P00073500 P 06/02/17 73.5 0.00 0.05
HCA 170602P00074000 P 06/02/17 74.0 0.00 0.05
HCA 170602P00074500 P 06/02/17 74.5 0.00 0.05
HCA 170602P00075000 P 06/02/17 75.0 0.00 0.05
HCA 170602P00075500 P 06/02/17 75.5 0.00 0.05
HCA 170602P00076000 P 06/02/17 76.0 0.00 0.05
HCA 170602P00076500 P 06/02/17 76.5 0.00 0.05
HCA 170602P00077000 P 06/02/17 77.0 0.00 0.05
HCA 170602P00077500 P 06/02/17 77.5 0.00 0.05
HCA 170602P00078000 P 06/02/17 78.0 0.00 0.10
HCA 170602P00078500 P 06/02/17 78.5 0.00 0.10
HCA 170602P00079000 P 06/02/17 79.0 0.00 0.10
HCA 170602P00079500 P 06/02/17 79.5 0.00 0.15
HCA 170602P00080000 P 06/02/17 80.0 0.05 0.15
HCA 170602P00080500 P 06/02/17 80.5 0.10 0.25
HCA 170602P00081000 P 06/02/17 81.0 0.15 0.30
HCA 170602P00081500 P 06/02/17 81.5 0.20 0.45
HCA 170602P00082000 P 06/02/17 82.0 0.40 0.60
HCA 170602P00082500 P 06/02/17 82.5 0.50 0.80
HCA 170602P00083000 P 06/02/17 83.0 0.80 1.00
HCA 170602P00083500 P 06/02/17 83.5 1.15 1.35
HCA 170602P00084000 P 06/02/17 84.0 1.45 2.35
HCA 170602P00084500 P 06/02/17 84.5 1.80 2.55
HCA 170602P00085000 P 06/02/17 85.0 1.10 3.80
HCA 170602P00085500 P 06/02/17 85.5 2.75 3.10
HCA 170602P00086000 P 06/02/17 86.0 2.55 4.30
HCA 170602P00086500 P 06/02/17 86.5 3.70 4.00
HCA 170602P00087000 P 06/02/17 87.0 4.20 4.50
HCA 170602P00087500 P 06/02/17 87.5 4.70 5.10
HCA 170602P00088000 P 06/02/17 88.0 4.50 6.20
HCA 170602P00088500 P 06/02/17 88.5 5.20 6.00
HCA 170602P00089000 P 06/02/17 89.0 6.10 7.20
HCA 170602P00089500 P 06/02/17 89.5 6.40 7.70
HCA 170602P00090000 P 06/02/17 90.0 5.50 9.80
HCA 170602P00090500 P 06/02/17 90.5 7.30 8.70
HCA 170602P00091000 P 06/02/17 91.0 7.40 9.20
HCA 170602P00091500 P 06/02/17 91.5 7.10 9.70
HCA 170602P00092000 P 06/02/17 92.0 7.50 10.20
HCA 170602P00092500 P 06/02/17 92.5 8.90 10.70
HCA 170602P00093000 P 06/02/17 93.0 9.40 11.20
HCA 170602P00093500 P 06/02/17 93.5 9.20 12.70
HCA 170602P00094000 P 06/02/17 94.0 10.10 12.20
HCA 170602P00094500 P 06/02/17 94.5 10.60 12.70
HCA 170602P00095000 P 06/02/17 95.0 11.10 13.10
HCA 170602P00096000 P 06/02/17 96.0 12.10 14.20
HCA 170602P00096500 P 06/02/17 96.5 12.60 14.70
HCA 170602P00097000 P 06/02/17 97.0 13.10 15.20
HCA 170602P00098000 P 06/02/17 98.0 14.10 17.20
HCA 170602P00099000 P 06/02/17 99.0 15.40 17.20
HCA 170602P00100000 P 06/02/17 100.0 16.60 18.20
HCA 170602P00101000 P 06/02/17 101.0 17.10 19.20
HCA 170602P00105000 P 06/02/17 105.0 21.70 24.20
HCA 170602P00110000 P 06/02/17 110.0 27.10 28.20
HCA 170609C00060000 C 06/09/17 60.0 22.00 24.40
HCA 170609C00065000 C 06/09/17 65.0 15.30 20.00
HCA 170609C00070000 C 06/09/17 70.0 11.00 15.20
HCA 170609C00072000 C 06/09/17 72.0 9.10 12.00
HCA 170609C00072500 C 06/09/17 72.5 9.00 12.10
HCA 170609C00073000 C 06/09/17 73.0 8.80 11.10
HCA 170609C00073500 C 06/09/17 73.5 7.90 11.60
HCA 170609C00074000 C 06/09/17 74.0 6.50 10.70
HCA 170609C00074500 C 06/09/17 74.5 6.60 10.20
HCA 170609C00075000 C 06/09/17 75.0 5.70 9.30
HCA 170609C00075500 C 06/09/17 75.5 7.00 7.50
HCA 170609C00076000 C 06/09/17 76.0 6.60 7.30
HCA 170609C00076500 C 06/09/17 76.5 6.00 6.90
HCA 170609C00077000 C 06/09/17 77.0 4.90 6.80
HCA 170609C00077500 C 06/09/17 77.5 5.10 5.70
HCA 170609C00078000 C 06/09/17 78.0 4.60 5.00
HCA 170609C00078500 C 06/09/17 78.5 3.20 4.50
HCA 170609C00079000 C 06/09/17 79.0 3.70 4.10
HCA 170609C00079500 C 06/09/17 79.5 3.30 3.60
HCA 170609C00080000 C 06/09/17 80.0 2.85 3.60
HCA 170609C00080500 C 06/09/17 80.5 2.50 2.95
HCA 170609C00081000 C 06/09/17 81.0 2.15 2.35
HCA 170609C00081500 C 06/09/17 81.5 1.60 2.05
HCA 170609C00082000 C 06/09/17 82.0 1.45 1.60
HCA 170609C00082500 C 06/09/17 82.5 1.05 1.40
HCA 170609C00083000 C 06/09/17 83.0 0.90 1.10
HCA 170609C00083500 C 06/09/17 83.5 0.70 0.80
HCA 170609C00084000 C 06/09/17 84.0 0.50 0.65
HCA 170609C00084500 C 06/09/17 84.5 0.35 0.50
HCA 170609C00085000 C 06/09/17 85.0 0.25 0.45
HCA 170609C00085500 C 06/09/17 85.5 0.15 0.30
HCA 170609C00086000 C 06/09/17 86.0 0.10 0.25
HCA 170609C00086500 C 06/09/17 86.5 0.05 0.20
HCA 170609C00087000 C 06/09/17 87.0 0.05 0.15
HCA 170609C00087500 C 06/09/17 87.5 0.00 0.10
HCA 170609C00088000 C 06/09/17 88.0 0.00 0.10
HCA 170609C00088500 C 06/09/17 88.5 0.00 0.10
HCA 170609C00089000 C 06/09/17 89.0 0.00 0.05
HCA 170609C00089500 C 06/09/17 89.5 0.00 0.05
HCA 170609C00090000 C 06/09/17 90.0 0.00 0.05
HCA 170609C00090500 C 06/09/17 90.5 0.00 0.05
HCA 170609C00091000 C 06/09/17 91.0 0.00 0.05
HCA 170609C00091500 C 06/09/17 91.5 0.00 0.05
HCA 170609C00092000 C 06/09/17 92.0 0.00 0.05
HCA 170609C00092500 C 06/09/17 92.5 0.00 0.05
HCA 170609C00093000 C 06/09/17 93.0 0.00 0.05
HCA 170609C00093500 C 06/09/17 93.5 0.00 0.05
HCA 170609C00094000 C 06/09/17 94.0 0.00 0.05
HCA 170609C00095000 C 06/09/17 95.0 0.00 0.05
HCA 170609C00096000 C 06/09/17 96.0 0.00 0.05
HCA 170609C00097000 C 06/09/17 97.0 0.00 0.05
HCA 170609C00098000 C 06/09/17 98.0 0.00 0.05
HCA 170609C00099000 C 06/09/17 99.0 0.00 0.05
HCA 170609C00100000 C 06/09/17 100.0 0.00 0.05
HCA 170609C00101000 C 06/09/17 101.0 0.00 0.05
HCA 170609C00105000 C 06/09/17 105.0 0.00 0.05
HCA 170609C00110000 C 06/09/17 110.0 0.00 0.05
HCA 170609C00115000 C 06/09/17 115.0 0.00 0.05
HCA 170609P00060000 P 06/09/17 60.0 0.00 0.05
HCA 170609P00065000 P 06/09/17 65.0 0.00 0.05
HCA 170609P00070000 P 06/09/17 70.0 0.00 0.05
HCA 170609P00072000 P 06/09/17 72.0 0.00 0.05
HCA 170609P00072500 P 06/09/17 72.5 0.00 0.05
HCA 170609P00073000 P 06/09/17 73.0 0.00 0.05
HCA 170609P00073500 P 06/09/17 73.5 0.00 0.10
HCA 170609P00074000 P 06/09/17 74.0 0.00 0.10
HCA 170609P00074500 P 06/09/17 74.5 0.00 0.10
HCA 170609P00075000 P 06/09/17 75.0 0.00 0.10
HCA 170609P00075500 P 06/09/17 75.5 0.00 0.10
HCA 170609P00076000 P 06/09/17 76.0 0.00 0.10
HCA 170609P00076500 P 06/09/17 76.5 0.00 0.15
HCA 170609P00077000 P 06/09/17 77.0 0.05 0.15
HCA 170609P00077500 P 06/09/17 77.5 0.05 0.15
HCA 170609P00078000 P 06/09/17 78.0 0.10 0.20
HCA 170609P00078500 P 06/09/17 78.5 0.10 0.25
HCA 170609P00079000 P 06/09/17 79.0 0.15 0.25
HCA 170609P00079500 P 06/09/17 79.5 0.20 0.35
HCA 170609P00080000 P 06/09/17 80.0 0.30 0.40
HCA 170609P00080500 P 06/09/17 80.5 0.35 0.50
HCA 170609P00081000 P 06/09/17 81.0 0.35 0.60
HCA 170609P00081500 P 06/09/17 81.5 0.50 0.75
HCA 170609P00082000 P 06/09/17 82.0 0.70 0.95
HCA 170609P00082500 P 06/09/17 82.5 0.90 1.15
HCA 170609P00083000 P 06/09/17 83.0 1.20 1.40
HCA 170609P00083500 P 06/09/17 83.5 1.30 1.85
HCA 170609P00084000 P 06/09/17 84.0 1.70 2.15
HCA 170609P00084500 P 06/09/17 84.5 0.95 2.55
HCA 170609P00085000 P 06/09/17 85.0 2.50 2.80
HCA 170609P00085500 P 06/09/17 85.5 2.70 3.30
HCA 170609P00086000 P 06/09/17 86.0 3.30 3.70
HCA 170609P00086500 P 06/09/17 86.5 3.60 4.40
HCA 170609P00087000 P 06/09/17 87.0 4.00 4.70
HCA 170609P00087500 P 06/09/17 87.5 2.80 6.80
HCA 170609P00088000 P 06/09/17 88.0 4.80 6.00
HCA 170609P00088500 P 06/09/17 88.5 4.40 7.40
HCA 170609P00089000 P 06/09/17 89.0 6.10 6.60
HCA 170609P00089500 P 06/09/17 89.5 6.60 7.00
HCA 170609P00090000 P 06/09/17 90.0 5.00 8.70
HCA 170609P00090500 P 06/09/17 90.5 6.40 9.90
HCA 170609P00091000 P 06/09/17 91.0 6.10 10.00
HCA 170609P00091500 P 06/09/17 91.5 7.20 11.40
HCA 170609P00092000 P 06/09/17 92.0 7.10 11.70
HCA 170609P00092500 P 06/09/17 92.5 7.90 12.40
HCA 170609P00093000 P 06/09/17 93.0 8.10 12.80
HCA 170609P00093500 P 06/09/17 93.5 8.70 13.10
HCA 170609P00094000 P 06/09/17 94.0 10.00 13.80
HCA 170609P00095000 P 06/09/17 95.0 10.30 14.80
HCA 170609P00096000 P 06/09/17 96.0 11.70 15.80
HCA 170609P00097000 P 06/09/17 97.0 12.20 16.60
HCA 170609P00098000 P 06/09/17 98.0 13.40 17.80
HCA 170609P00099000 P 06/09/17 99.0 14.30 18.80
HCA 170609P00100000 P 06/09/17 100.0 15.40 19.80
HCA 170609P00101000 P 06/09/17 101.0 16.40 20.80
HCA 170609P00105000 P 06/09/17 105.0 20.40 24.80
HCA 170609P00110000 P 06/09/17 110.0 25.40 29.70
HCA 170609P00115000 P 06/09/17 115.0 31.70 33.90
HCA 170616C00035000 C 06/16/17 35.0 47.20 48.30
HCA 170616C00037500 C 06/16/17 37.5 44.50 45.80
HCA 170616C00040000 C 06/16/17 40.0 42.20 43.70
HCA 170616C00042500 C 06/16/17 42.5 39.70 41.10
HCA 170616C00045000 C 06/16/17 45.0 37.10 39.60
HCA 170616C00047500 C 06/16/17 47.5 33.60 37.60
HCA 170616C00050000 C 06/16/17 50.0 31.90 33.40
HCA 170616C00055000 C 06/16/17 55.0 26.90 28.50
HCA 170616C00060000 C 06/16/17 60.0 22.10 23.50
HCA 170616C00062500 C 06/16/17 62.5 19.60 21.00
HCA 170616C00065000 C 06/16/17 65.0 17.20 18.30
HCA 170616C00067500 C 06/16/17 67.5 14.70 15.50
HCA 170616C00070000 C 06/16/17 70.0 12.60 13.00
HCA 170616C00070500 C 06/16/17 70.5 12.10 12.80
HCA 170616C00071000 C 06/16/17 71.0 11.20 12.30
HCA 170616C00071500 C 06/16/17 71.5 10.90 11.80
HCA 170616C00072000 C 06/16/17 72.0 10.20 11.40
HCA 170616C00072500 C 06/16/17 72.5 8.60 10.60
HCA 170616C00073000 C 06/16/17 73.0 9.00 11.50
HCA 170616C00073500 C 06/16/17 73.5 8.70 9.80
HCA 170616C00074000 C 06/16/17 74.0 8.60 9.40
HCA 170616C00074500 C 06/16/17 74.5 7.80 9.00
HCA 170616C00075000 C 06/16/17 75.0 7.60 8.00
HCA 170616C00076000 C 06/16/17 76.0 6.30 7.80
HCA 170616C00076500 C 06/16/17 76.5 6.10 6.70
HCA 170616C00077000 C 06/16/17 77.0 5.40 6.10
HCA 170616C00077500 C 06/16/17 77.5 5.30 5.60
HCA 170616C00078000 C 06/16/17 78.0 4.60 5.10
HCA 170616C00078500 C 06/16/17 78.5 4.20 4.70
HCA 170616C00079000 C 06/16/17 79.0 3.90 4.50
HCA 170616C00079500 C 06/16/17 79.5 3.40 3.80
HCA 170616C00080000 C 06/16/17 80.0 3.10 3.40
HCA 170616C00080500 C 06/16/17 80.5 2.60 3.50
HCA 170616C00081000 C 06/16/17 81.0 2.40 2.65
HCA 170616C00081500 C 06/16/17 81.5 2.05 2.30
HCA 170616C00082000 C 06/16/17 82.0 1.75 1.95
HCA 170616C00082500 C 06/16/17 82.5 1.45 1.65
HCA 170616C00083000 C 06/16/17 83.0 1.20 1.40
HCA 170616C00083500 C 06/16/17 83.5 0.95 1.15
HCA 170616C00084000 C 06/16/17 84.0 0.80 0.95
HCA 170616C00084500 C 06/16/17 84.5 0.60 0.80
HCA 170616C00085000 C 06/16/17 85.0 0.45 0.65
HCA 170616C00085500 C 06/16/17 85.5 0.35 0.50
HCA 170616C00086000 C 06/16/17 86.0 0.25 0.40
HCA 170616C00086500 C 06/16/17 86.5 0.20 0.30
HCA 170616C00087000 C 06/16/17 87.0 0.15 0.25
HCA 170616C00087500 C 06/16/17 87.5 0.10 0.20
HCA 170616C00088000 C 06/16/17 88.0 0.05 0.15
HCA 170616C00088500 C 06/16/17 88.5 0.05 0.15
HCA 170616C00089000 C 06/16/17 89.0 0.00 0.10
HCA 170616C00089500 C 06/16/17 89.5 0.00 0.10
HCA 170616C00090000 C 06/16/17 90.0 0.00 0.10
HCA 170616C00090500 C 06/16/17 90.5 0.00 0.05
HCA 170616C00091000 C 06/16/17 91.0 0.00 0.05
HCA 170616C00091500 C 06/16/17 91.5 0.00 0.05
HCA 170616C00092000 C 06/16/17 92.0 0.00 0.05
HCA 170616C00092500 C 06/16/17 92.5 0.00 0.05
HCA 170616C00093000 C 06/16/17 93.0 0.00 0.05
HCA 170616C00093500 C 06/16/17 93.5 0.00 0.05
HCA 170616C00094000 C 06/16/17 94.0 0.00 0.05
HCA 170616C00094500 C 06/16/17 94.5 0.00 0.05
HCA 170616C00095000 C 06/16/17 95.0 0.00 0.05
HCA 170616C00095500 C 06/16/17 95.5 0.00 0.05
HCA 170616C00096000 C 06/16/17 96.0 0.00 0.05
HCA 170616C00096500 C 06/16/17 96.5 0.00 0.05
HCA 170616C00097000 C 06/16/17 97.0 0.00 0.05
HCA 170616C00097500 C 06/16/17 97.5 0.00 0.05
HCA 170616C00098000 C 06/16/17 98.0 0.00 0.05
HCA 170616C00099000 C 06/16/17 99.0 0.00 0.05
HCA 170616C00100000 C 06/16/17 100.0 0.00 0.05
HCA 170616C00101000 C 06/16/17 101.0 0.00 0.05
HCA 170616C00102000 C 06/16/17 102.0 0.00 0.05
HCA 170616C00103000 C 06/16/17 103.0 0.00 0.05
HCA 170616C00105000 C 06/16/17 105.0 0.00 0.05
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 0.05
HCA 170616P00060000 P 06/16/17 60.0 0.00 0.05
HCA 170616P00062500 P 06/16/17 62.5 0.00 0.05
HCA 170616P00065000 P 06/16/17 65.0 0.00 0.05
HCA 170616P00067500 P 06/16/17 67.5 0.00 0.05
HCA 170616P00070000 P 06/16/17 70.0 0.00 0.05
HCA 170616P00070500 P 06/16/17 70.5 0.00 0.05
HCA 170616P00071000 P 06/16/17 71.0 0.00 0.05
HCA 170616P00071500 P 06/16/17 71.5 0.00 0.10
HCA 170616P00072000 P 06/16/17 72.0 0.00 0.10
HCA 170616P00072500 P 06/16/17 72.5 0.00 0.10
HCA 170616P00073000 P 06/16/17 73.0 0.00 0.10
HCA 170616P00073500 P 06/16/17 73.5 0.00 0.10
HCA 170616P00074000 P 06/16/17 74.0 0.05 0.15
HCA 170616P00074500 P 06/16/17 74.5 0.00 0.15
HCA 170616P00075000 P 06/16/17 75.0 0.05 0.15
HCA 170616P00076000 P 06/16/17 76.0 0.10 0.20
HCA 170616P00076500 P 06/16/17 76.5 0.15 0.20
HCA 170616P00077000 P 06/16/17 77.0 0.15 0.25
HCA 170616P00077500 P 06/16/17 77.5 0.20 0.30
HCA 170616P00078000 P 06/16/17 78.0 0.20 0.35
HCA 170616P00078500 P 06/16/17 78.5 0.25 0.40
HCA 170616P00079000 P 06/16/17 79.0 0.35 0.45
HCA 170616P00079500 P 06/16/17 79.5 0.40 0.55
HCA 170616P00080000 P 06/16/17 80.0 0.50 0.65
HCA 170616P00080500 P 06/16/17 80.5 0.60 0.75
HCA 170616P00081000 P 06/16/17 81.0 0.70 0.90
HCA 170616P00081500 P 06/16/17 81.5 0.85 1.05
HCA 170616P00082000 P 06/16/17 82.0 1.05 1.25
HCA 170616P00082500 P 06/16/17 82.5 1.20 1.45
HCA 170616P00083000 P 06/16/17 83.0 1.45 1.70
HCA 170616P00083500 P 06/16/17 83.5 1.75 1.95
HCA 170616P00084000 P 06/16/17 84.0 2.05 2.25
HCA 170616P00084500 P 06/16/17 84.5 2.40 2.60
HCA 170616P00085000 P 06/16/17 85.0 2.75 2.95
HCA 170616P00085500 P 06/16/17 85.5 3.10 3.40
HCA 170616P00086000 P 06/16/17 86.0 3.50 3.80
HCA 170616P00086500 P 06/16/17 86.5 3.90 4.30
HCA 170616P00087000 P 06/16/17 87.0 4.10 5.40
HCA 170616P00087500 P 06/16/17 87.5 4.70 5.10
HCA 170616P00088000 P 06/16/17 88.0 4.70 5.60
HCA 170616P00088500 P 06/16/17 88.5 5.30 6.70
HCA 170616P00089000 P 06/16/17 89.0 5.70 7.20
HCA 170616P00089500 P 06/16/17 89.5 6.10 7.20
HCA 170616P00090000 P 06/16/17 90.0 7.20 7.50
HCA 170616P00090500 P 06/16/17 90.5 7.10 8.20
HCA 170616P00091000 P 06/16/17 91.0 8.20 8.50
HCA 170616P00091500 P 06/16/17 91.5 8.60 9.40
HCA 170616P00092000 P 06/16/17 92.0 8.60 10.00
HCA 170616P00092500 P 06/16/17 92.5 7.80 12.20
HCA 170616P00093000 P 06/16/17 93.0 9.50 11.10
HCA 170616P00093500 P 06/16/17 93.5 10.00 11.50
HCA 170616P00094000 P 06/16/17 94.0 10.60 12.10
HCA 170616P00094500 P 06/16/17 94.5 11.00 12.50
HCA 170616P00095000 P 06/16/17 95.0 11.50 13.10
HCA 170616P00095500 P 06/16/17 95.5 12.00 13.60
HCA 170616P00096000 P 06/16/17 96.0 12.10 14.00
HCA 170616P00096500 P 06/16/17 96.5 13.00 14.50
HCA 170616P00097000 P 06/16/17 97.0 13.50 15.00
HCA 170616P00097500 P 06/16/17 97.5 14.30 15.60
HCA 170616P00098000 P 06/16/17 98.0 14.50 16.00
HCA 170616P00099000 P 06/16/17 99.0 15.50 17.10
HCA 170616P00100000 P 06/16/17 100.0 16.50 18.10
HCA 170616P00101000 P 06/16/17 101.0 17.80 19.00
HCA 170616P00102000 P 06/16/17 102.0 18.60 20.10
HCA 170616P00103000 P 06/16/17 103.0 19.10 21.10
HCA 170616P00105000 P 06/16/17 105.0 21.50 23.10
HCA 170616P00110000 P 06/16/17 110.0 26.50 28.10
HCA 170616P00115000 P 06/16/17 115.0 31.60 33.10
HCA 170616P00120000 P 06/16/17 120.0 36.60 38.10
HCA 170623C00060000 C 06/23/17 60.0 22.50 23.60
HCA 170623C00065000 C 06/23/17 65.0 15.60 20.00
HCA 170623C00070000 C 06/23/17 70.0 10.30 13.70
HCA 170623C00071000 C 06/23/17 71.0 10.30 12.70
HCA 170623C00071500 C 06/23/17 71.5 9.10 13.40
HCA 170623C00072000 C 06/23/17 72.0 8.60 13.00
HCA 170623C00072500 C 06/23/17 72.5 9.60 11.20
HCA 170623C00073000 C 06/23/17 73.0 8.80 10.60
HCA 170623C00073500 C 06/23/17 73.5 8.60 10.60
HCA 170623C00074000 C 06/23/17 74.0 8.40 9.30
HCA 170623C00074500 C 06/23/17 74.5 7.70 8.70
HCA 170623C00075000 C 06/23/17 75.0 7.10 8.30
HCA 170623C00075500 C 06/23/17 75.5 6.90 7.80
HCA 170623C00076000 C 06/23/17 76.0 6.40 8.40
HCA 170623C00076500 C 06/23/17 76.5 6.00 6.70
HCA 170623C00077000 C 06/23/17 77.0 4.60 6.20
HCA 170623C00077500 C 06/23/17 77.5 5.00 6.10
HCA 170623C00078000 C 06/23/17 78.0 4.60 5.30
HCA 170623C00078500 C 06/23/17 78.5 4.50 4.90
HCA 170623C00079000 C 06/23/17 79.0 4.10 4.60
HCA 170623C00079500 C 06/23/17 79.5 3.60 4.10
HCA 170623C00080000 C 06/23/17 80.0 3.30 3.90
HCA 170623C00080500 C 06/23/17 80.5 3.00 3.30
HCA 170623C00081000 C 06/23/17 81.0 2.65 2.90
HCA 170623C00081500 C 06/23/17 81.5 2.30 2.55
HCA 170623C00082000 C 06/23/17 82.0 2.00 2.25
HCA 170623C00082500 C 06/23/17 82.5 1.70 1.95
HCA 170623C00083000 C 06/23/17 83.0 1.45 1.70
HCA 170623C00083500 C 06/23/17 83.5 1.25 1.45
HCA 170623C00084000 C 06/23/17 84.0 1.05 1.25
HCA 170623C00084500 C 06/23/17 84.5 0.85 1.05
HCA 170623C00085000 C 06/23/17 85.0 0.65 0.95
HCA 170623C00085500 C 06/23/17 85.5 0.55 0.80
HCA 170623C00086000 C 06/23/17 86.0 0.45 0.60
HCA 170623C00086500 C 06/23/17 86.5 0.35 0.50
HCA 170623C00087000 C 06/23/17 87.0 0.30 0.40
HCA 170623C00087500 C 06/23/17 87.5 0.20 0.40
HCA 170623C00088000 C 06/23/17 88.0 0.15 0.40
HCA 170623C00088500 C 06/23/17 88.5 0.10 0.25
HCA 170623C00089000 C 06/23/17 89.0 0.10 0.20
HCA 170623C00089500 C 06/23/17 89.5 0.05 0.15
HCA 170623C00090000 C 06/23/17 90.0 0.05 0.15
HCA 170623C00091000 C 06/23/17 91.0 0.00 0.10
HCA 170623C00091500 C 06/23/17 91.5 0.00 0.10
HCA 170623C00092000 C 06/23/17 92.0 0.00 0.10
HCA 170623C00092500 C 06/23/17 92.5 0.00 0.05
HCA 170623C00093000 C 06/23/17 93.0 0.00 0.05
HCA 170623C00094000 C 06/23/17 94.0 0.00 0.05
HCA 170623C00095000 C 06/23/17 95.0 0.00 0.05
HCA 170623C00096000 C 06/23/17 96.0 0.00 0.05
HCA 170623C00096500 C 06/23/17 96.5 0.00 0.05
HCA 170623C00100000 C 06/23/17 100.0 0.00 0.05
HCA 170623C00105000 C 06/23/17 105.0 0.00 0.05
HCA 170623C00110000 C 06/23/17 110.0 0.00 0.05
HCA 170623P00060000 P 06/23/17 60.0 0.00 0.05
HCA 170623P00065000 P 06/23/17 65.0 0.00 0.10
HCA 170623P00070000 P 06/23/17 70.0 0.00 0.10
HCA 170623P00071000 P 06/23/17 71.0 0.05 0.15
HCA 170623P00071500 P 06/23/17 71.5 0.05 0.15
HCA 170623P00072000 P 06/23/17 72.0 0.05 0.15
HCA 170623P00072500 P 06/23/17 72.5 0.05 0.15
HCA 170623P00073000 P 06/23/17 73.0 0.05 0.15
HCA 170623P00073500 P 06/23/17 73.5 0.05 0.20
HCA 170623P00074000 P 06/23/17 74.0 0.10 0.20
HCA 170623P00074500 P 06/23/17 74.5 0.10 0.20
HCA 170623P00075000 P 06/23/17 75.0 0.15 0.25
HCA 170623P00075500 P 06/23/17 75.5 0.15 0.25
HCA 170623P00076000 P 06/23/17 76.0 0.20 0.30
HCA 170623P00076500 P 06/23/17 76.5 0.20 0.35
HCA 170623P00077000 P 06/23/17 77.0 0.25 0.40
HCA 170623P00077500 P 06/23/17 77.5 0.30 0.45
HCA 170623P00078000 P 06/23/17 78.0 0.35 0.50
HCA 170623P00078500 P 06/23/17 78.5 0.40 0.60
HCA 170623P00079000 P 06/23/17 79.0 0.50 0.65
HCA 170623P00079500 P 06/23/17 79.5 0.55 0.75
HCA 170623P00080000 P 06/23/17 80.0 0.70 0.85
HCA 170623P00080500 P 06/23/17 80.5 0.80 1.00
HCA 170623P00081000 P 06/23/17 81.0 0.95 1.15
HCA 170623P00081500 P 06/23/17 81.5 1.10 1.30
HCA 170623P00082000 P 06/23/17 82.0 1.30 1.50
HCA 170623P00082500 P 06/23/17 82.5 1.50 1.75
HCA 170623P00083000 P 06/23/17 83.0 1.75 2.05
HCA 170623P00083500 P 06/23/17 83.5 2.00 2.25
HCA 170623P00084000 P 06/23/17 84.0 2.30 2.55
HCA 170623P00084500 P 06/23/17 84.5 2.60 2.95
HCA 170623P00085000 P 06/23/17 85.0 2.75 3.30
HCA 170623P00085500 P 06/23/17 85.5 3.30 3.60
HCA 170623P00086000 P 06/23/17 86.0 3.60 4.00
HCA 170623P00086500 P 06/23/17 86.5 4.00 4.40
HCA 170623P00087000 P 06/23/17 87.0 4.30 4.80
HCA 170623P00087500 P 06/23/17 87.5 4.50 6.20
HCA 170623P00088000 P 06/23/17 88.0 5.00 6.50
HCA 170623P00088500 P 06/23/17 88.5 5.60 6.40
HCA 170623P00089000 P 06/23/17 89.0 5.80 7.00
HCA 170623P00089500 P 06/23/17 89.5 5.20 8.90
HCA 170623P00090000 P 06/23/17 90.0 5.70 8.60
HCA 170623P00091000 P 06/23/17 91.0 6.00 9.60
HCA 170623P00091500 P 06/23/17 91.5 7.50 10.50
HCA 170623P00092000 P 06/23/17 92.0 7.40 10.40
HCA 170623P00092500 P 06/23/17 92.5 8.40 11.30
HCA 170623P00093000 P 06/23/17 93.0 8.40 12.80
HCA 170623P00094000 P 06/23/17 94.0 9.10 13.20
HCA 170623P00095000 P 06/23/17 95.0 10.10 14.60
HCA 170623P00096000 P 06/23/17 96.0 11.20 15.20
HCA 170623P00096500 P 06/23/17 96.5 11.70 16.20
HCA 170623P00100000 P 06/23/17 100.0 15.20 19.60
HCA 170623P00105000 P 06/23/17 105.0 20.00 24.50
HCA 170623P00110000 P 06/23/17 110.0 26.60 27.60
HCA 170630C00060000 C 06/30/17 60.0 21.80 23.80
HCA 170630C00065000 C 06/30/17 65.0 17.10 18.20
HCA 170630C00070000 C 06/30/17 70.0 12.10 13.50
HCA 170630C00071000 C 06/30/17 71.0 11.10 12.60
HCA 170630C00071500 C 06/30/17 71.5 10.80 11.80
HCA 170630C00072000 C 06/30/17 72.0 10.40 11.70
HCA 170630C00072500 C 06/30/17 72.5 9.70 10.90
HCA 170630C00073000 C 06/30/17 73.0 9.10 10.90
HCA 170630C00073500 C 06/30/17 73.5 8.50 10.10
HCA 170630C00074000 C 06/30/17 74.0 8.80 9.30
HCA 170630C00074500 C 06/30/17 74.5 7.60 8.90
HCA 170630C00075000 C 06/30/17 75.0 7.60 8.20
HCA 170630C00076000 C 06/30/17 76.0 6.70 7.30
HCA 170630C00076500 C 06/30/17 76.5 6.10 6.80
HCA 170630C00077000 C 06/30/17 77.0 5.90 6.70
HCA 170630C00077500 C 06/30/17 77.5 5.60 5.90
HCA 170630C00078000 C 06/30/17 78.0 4.80 5.50
HCA 170630C00078500 C 06/30/17 78.5 4.70 5.10
HCA 170630C00079000 C 06/30/17 79.0 4.30 4.70
HCA 170630C00079500 C 06/30/17 79.5 4.00 4.30
HCA 170630C00080000 C 06/30/17 80.0 3.60 3.90
HCA 170630C00080500 C 06/30/17 80.5 3.20 3.50
HCA 170630C00081000 C 06/30/17 81.0 2.90 3.20
HCA 170630C00081500 C 06/30/17 81.5 2.55 2.80
HCA 170630C00082000 C 06/30/17 82.0 2.25 2.50
HCA 170630C00082500 C 06/30/17 82.5 2.00 2.20
HCA 170630C00083000 C 06/30/17 83.0 1.70 1.95
HCA 170630C00083500 C 06/30/17 83.5 1.50 1.70
HCA 170630C00084000 C 06/30/17 84.0 1.25 1.50
HCA 170630C00084500 C 06/30/17 84.5 1.05 1.30
HCA 170630C00085000 C 06/30/17 85.0 0.85 1.10
HCA 170630C00085500 C 06/30/17 85.5 0.70 1.00
HCA 170630C00086000 C 06/30/17 86.0 0.60 0.85
HCA 170630C00086500 C 06/30/17 86.5 0.45 0.75
HCA 170630C00087000 C 06/30/17 87.0 0.40 0.65
HCA 170630C00087500 C 06/30/17 87.5 0.30 0.55
HCA 170630C00088000 C 06/30/17 88.0 0.25 0.40
HCA 170630C00088500 C 06/30/17 88.5 0.20 0.40
HCA 170630C00089000 C 06/30/17 89.0 0.15 0.30
HCA 170630C00089500 C 06/30/17 89.5 0.15 0.25
HCA 170630C00090000 C 06/30/17 90.0 0.10 0.20
HCA 170630C00090500 C 06/30/17 90.5 0.10 0.15
HCA 170630C00091000 C 06/30/17 91.0 0.05 0.15
HCA 170630C00091500 C 06/30/17 91.5 0.05 0.10
HCA 170630C00092000 C 06/30/17 92.0 0.00 0.10
HCA 170630C00092500 C 06/30/17 92.5 0.00 0.10
HCA 170630C00093000 C 06/30/17 93.0 0.00 0.10
HCA 170630C00093500 C 06/30/17 93.5 0.00 0.05
HCA 170630C00094000 C 06/30/17 94.0 0.00 0.05
HCA 170630C00094500 C 06/30/17 94.5 0.00 0.05
HCA 170630C00095000 C 06/30/17 95.0 0.00 0.05
HCA 170630C00095500 C 06/30/17 95.5 0.00 0.05
HCA 170630C00096000 C 06/30/17 96.0 0.00 0.05
HCA 170630C00096500 C 06/30/17 96.5 0.00 0.05
HCA 170630C00097000 C 06/30/17 97.0 0.00 0.05
HCA 170630C00098000 C 06/30/17 98.0 0.00 0.05
HCA 170630C00099000 C 06/30/17 99.0 0.00 0.05
HCA 170630C00100000 C 06/30/17 100.0 0.00 0.05
HCA 170630C00101000 C 06/30/17 101.0 0.00 0.05
HCA 170630C00102000 C 06/30/17 102.0 0.00 0.05
HCA 170630C00103000 C 06/30/17 103.0 0.00 0.05
HCA 170630C00105000 C 06/30/17 105.0 0.00 0.05
HCA 170630C00110000 C 06/30/17 110.0 0.00 0.05
HCA 170630P00060000 P 06/30/17 60.0 0.00 0.05
HCA 170630P00065000 P 06/30/17 65.0 0.00 0.10
HCA 170630P00070000 P 06/30/17 70.0 0.05 0.15
HCA 170630P00071000 P 06/30/17 71.0 0.05 0.15
HCA 170630P00071500 P 06/30/17 71.5 0.05 0.20
HCA 170630P00072000 P 06/30/17 72.0 0.10 0.20
HCA 170630P00072500 P 06/30/17 72.5 0.10 0.20
HCA 170630P00073000 P 06/30/17 73.0 0.10 0.20
HCA 170630P00073500 P 06/30/17 73.5 0.15 0.25
HCA 170630P00074000 P 06/30/17 74.0 0.15 0.25
HCA 170630P00074500 P 06/30/17 74.5 0.20 0.30
HCA 170630P00075000 P 06/30/17 75.0 0.20 0.35
HCA 170630P00076000 P 06/30/17 76.0 0.30 0.40
HCA 170630P00076500 P 06/30/17 76.5 0.25 0.45
HCA 170630P00077000 P 06/30/17 77.0 0.40 0.50
HCA 170630P00077500 P 06/30/17 77.5 0.45 0.60
HCA 170630P00078000 P 06/30/17 78.0 0.50 0.65
HCA 170630P00078500 P 06/30/17 78.5 0.55 0.75
HCA 170630P00079000 P 06/30/17 79.0 0.65 0.85
HCA 170630P00079500 P 06/30/17 79.5 0.75 0.95
HCA 170630P00080000 P 06/30/17 80.0 0.85 1.10
HCA 170630P00080500 P 06/30/17 80.5 1.00 1.25
HCA 170630P00081000 P 06/30/17 81.0 1.15 1.45
HCA 170630P00081500 P 06/30/17 81.5 1.35 1.55
HCA 170630P00082000 P 06/30/17 82.0 1.45 1.75
HCA 170630P00082500 P 06/30/17 82.5 1.75 2.00
HCA 170630P00083000 P 06/30/17 83.0 1.95 2.25
HCA 170630P00083500 P 06/30/17 83.5 2.25 2.50
HCA 170630P00084000 P 06/30/17 84.0 2.50 2.80
HCA 170630P00084500 P 06/30/17 84.5 2.80 3.10
HCA 170630P00085000 P 06/30/17 85.0 3.10 3.40
HCA 170630P00085500 P 06/30/17 85.5 3.40 3.80
HCA 170630P00086000 P 06/30/17 86.0 3.80 4.10
HCA 170630P00086500 P 06/30/17 86.5 4.20 4.50
HCA 170630P00087000 P 06/30/17 87.0 4.60 5.00
HCA 170630P00087500 P 06/30/17 87.5 5.00 5.30
HCA 170630P00088000 P 06/30/17 88.0 5.30 5.80
HCA 170630P00088500 P 06/30/17 88.5 5.90 6.20
HCA 170630P00089000 P 06/30/17 89.0 6.30 6.90
HCA 170630P00089500 P 06/30/17 89.5 6.80 7.80
HCA 170630P00090000 P 06/30/17 90.0 6.60 8.40
HCA 170630P00090500 P 06/30/17 90.5 7.30 8.70
HCA 170630P00091000 P 06/30/17 91.0 7.60 8.70
HCA 170630P00091500 P 06/30/17 91.5 8.30 9.50
HCA 170630P00092000 P 06/30/17 92.0 8.70 9.90
HCA 170630P00092500 P 06/30/17 92.5 9.30 10.20
HCA 170630P00093000 P 06/30/17 93.0 9.80 11.10
HCA 170630P00093500 P 06/30/17 93.5 10.10 11.50
HCA 170630P00094000 P 06/30/17 94.0 10.60 12.10
HCA 170630P00094500 P 06/30/17 94.5 11.20 13.00
HCA 170630P00095000 P 06/30/17 95.0 11.70 13.10
HCA 170630P00095500 P 06/30/17 95.5 11.90 13.60
HCA 170630P00096000 P 06/30/17 96.0 12.60 14.10
HCA 170630P00096500 P 06/30/17 96.5 13.10 14.60
HCA 170630P00097000 P 06/30/17 97.0 13.60 15.00
HCA 170630P00098000 P 06/30/17 98.0 14.50 16.20
HCA 170630P00099000 P 06/30/17 99.0 15.40 17.00
HCA 170630P00100000 P 06/30/17 100.0 16.60 18.00
HCA 170630P00101000 P 06/30/17 101.0 17.70 19.10
HCA 170630P00102000 P 06/30/17 102.0 18.50 20.00
HCA 170630P00103000 P 06/30/17 103.0 19.70 21.50
HCA 170630P00105000 P 06/30/17 105.0 21.60 23.10
HCA 170630P00110000 P 06/30/17 110.0 27.10 27.90
HCA 170707C00065000 C 07/07/17 65.0 17.60 18.20
HCA 170707C00070000 C 07/07/17 70.0 12.30 13.90
HCA 170707C00070500 C 07/07/17 70.5 11.90 13.10
HCA 170707C00071000 C 07/07/17 71.0 11.60 12.60
HCA 170707C00071500 C 07/07/17 71.5 11.20 11.70
HCA 170707C00072000 C 07/07/17 72.0 10.70 11.20
HCA 170707C00072500 C 07/07/17 72.5 10.20 10.90
HCA 170707C00073000 C 07/07/17 73.0 9.80 10.60
HCA 170707C00073500 C 07/07/17 73.5 9.00 10.00
HCA 170707C00074000 C 07/07/17 74.0 8.80 9.60
HCA 170707C00074500 C 07/07/17 74.5 8.20 9.20
HCA 170707C00075000 C 07/07/17 75.0 7.70 8.40
HCA 170707C00075500 C 07/07/17 75.5 7.40 7.90
HCA 170707C00076000 C 07/07/17 76.0 7.00 7.40
HCA 170707C00076500 C 07/07/17 76.5 6.20 7.00
HCA 170707C00077000 C 07/07/17 77.0 5.70 6.50
HCA 170707C00077500 C 07/07/17 77.5 5.70 6.40
HCA 170707C00078000 C 07/07/17 78.0 5.10 5.70
HCA 170707C00078500 C 07/07/17 78.5 4.90 5.30
HCA 170707C00079000 C 07/07/17 79.0 4.50 6.20
HCA 170707C00079500 C 07/07/17 79.5 4.10 4.50
HCA 170707C00080000 C 07/07/17 80.0 3.80 4.10
HCA 170707C00080500 C 07/07/17 80.5 3.40 3.70
HCA 170707C00081000 C 07/07/17 81.0 3.10 3.40
HCA 170707C00081500 C 07/07/17 81.5 2.75 3.10
HCA 170707C00082000 C 07/07/17 82.0 2.45 2.75
HCA 170707C00082500 C 07/07/17 82.5 2.15 2.50
HCA 170707C00083000 C 07/07/17 83.0 1.90 2.20
HCA 170707C00083500 C 07/07/17 83.5 1.65 1.95
HCA 170707C00084000 C 07/07/17 84.0 1.45 1.70
HCA 170707C00084500 C 07/07/17 84.5 1.25 1.55
HCA 170707C00085000 C 07/07/17 85.0 1.05 1.30
HCA 170707C00085500 C 07/07/17 85.5 0.90 1.15
HCA 170707C00086000 C 07/07/17 86.0 0.75 1.00
HCA 170707C00086500 C 07/07/17 86.5 0.65 0.85
HCA 170707C00087000 C 07/07/17 87.0 0.50 0.80
HCA 170707C00087500 C 07/07/17 87.5 0.45 0.65
HCA 170707C00088000 C 07/07/17 88.0 0.35 0.55
HCA 170707C00088500 C 07/07/17 88.5 0.30 0.45
HCA 170707C00089000 C 07/07/17 89.0 0.25 0.45
HCA 170707C00089500 C 07/07/17 89.5 0.20 0.35
HCA 170707C00090000 C 07/07/17 90.0 0.15 0.30
HCA 170707C00090500 C 07/07/17 90.5 0.10 0.25
HCA 170707C00091000 C 07/07/17 91.0 0.10 0.20
HCA 170707C00091500 C 07/07/17 91.5 0.05 0.15
HCA 170707C00092000 C 07/07/17 92.0 0.05 0.15
HCA 170707C00092500 C 07/07/17 92.5 0.05 0.15
HCA 170707C00093000 C 07/07/17 93.0 0.00 0.10
HCA 170707C00093500 C 07/07/17 93.5 0.00 0.10
HCA 170707C00094000 C 07/07/17 94.0 0.00 0.10
HCA 170707C00094500 C 07/07/17 94.5 0.00 0.10
HCA 170707C00095000 C 07/07/17 95.0 0.00 0.10
HCA 170707C00095500 C 07/07/17 95.5 0.00 0.10
HCA 170707C00096000 C 07/07/17 96.0 0.00 0.05
HCA 170707C00096500 C 07/07/17 96.5 0.00 0.05
HCA 170707C00097000 C 07/07/17 97.0 0.00 0.05
HCA 170707C00098000 C 07/07/17 98.0 0.00 0.05
HCA 170707C00099000 C 07/07/17 99.0 0.00 0.05
HCA 170707C00100000 C 07/07/17 100.0 0.00 0.05
HCA 170707C00101000 C 07/07/17 101.0 0.00 0.05
HCA 170707C00102000 C 07/07/17 102.0 0.00 0.05
HCA 170707P00065000 P 07/07/17 65.0 0.00 0.10
HCA 170707P00070000 P 07/07/17 70.0 0.10 0.20
HCA 170707P00070500 P 07/07/17 70.5 0.10 0.20
HCA 170707P00071000 P 07/07/17 71.0 0.10 0.25
HCA 170707P00071500 P 07/07/17 71.5 0.15 0.25
HCA 170707P00072000 P 07/07/17 72.0 0.15 0.25
HCA 170707P00072500 P 07/07/17 72.5 0.20 0.30
HCA 170707P00073000 P 07/07/17 73.0 0.20 0.30
HCA 170707P00073500 P 07/07/17 73.5 0.25 0.35
HCA 170707P00074000 P 07/07/17 74.0 0.25 0.35
HCA 170707P00074500 P 07/07/17 74.5 0.30 0.40
HCA 170707P00075000 P 07/07/17 75.0 0.35 0.45
HCA 170707P00075500 P 07/07/17 75.5 0.35 0.50
HCA 170707P00076000 P 07/07/17 76.0 0.40 0.55
HCA 170707P00076500 P 07/07/17 76.5 0.45 0.60
HCA 170707P00077000 P 07/07/17 77.0 0.50 0.75
HCA 170707P00077500 P 07/07/17 77.5 0.55 0.75
HCA 170707P00078000 P 07/07/17 78.0 0.60 0.85
HCA 170707P00078500 P 07/07/17 78.5 0.70 0.95
HCA 170707P00079000 P 07/07/17 79.0 0.80 1.05
HCA 170707P00079500 P 07/07/17 79.5 0.90 1.15
HCA 170707P00080000 P 07/07/17 80.0 1.05 1.30
HCA 170707P00080500 P 07/07/17 80.5 1.15 1.45
HCA 170707P00081000 P 07/07/17 81.0 1.30 1.60
HCA 170707P00081500 P 07/07/17 81.5 1.50 1.80
HCA 170707P00082000 P 07/07/17 82.0 1.70 1.95
HCA 170707P00082500 P 07/07/17 82.5 1.90 2.20
HCA 170707P00083000 P 07/07/17 83.0 2.15 2.45
HCA 170707P00083500 P 07/07/17 83.5 2.40 2.70
HCA 170707P00084000 P 07/07/17 84.0 2.60 2.95
HCA 170707P00084500 P 07/07/17 84.5 2.95 3.30
HCA 170707P00085000 P 07/07/17 85.0 3.20 3.60
HCA 170707P00085500 P 07/07/17 85.5 3.60 4.00
HCA 170707P00086000 P 07/07/17 86.0 3.90 4.30
HCA 170707P00086500 P 07/07/17 86.5 4.20 4.70
HCA 170707P00087000 P 07/07/17 87.0 4.70 5.10
HCA 170707P00087500 P 07/07/17 87.5 4.90 6.40
HCA 170707P00088000 P 07/07/17 88.0 5.10 5.90
HCA 170707P00088500 P 07/07/17 88.5 5.70 6.30
HCA 170707P00089000 P 07/07/17 89.0 6.00 6.80
HCA 170707P00089500 P 07/07/17 89.5 6.80 7.20
HCA 170707P00090000 P 07/07/17 90.0 6.70 7.70
HCA 170707P00090500 P 07/07/17 90.5 7.70 8.20
HCA 170707P00091000 P 07/07/17 91.0 8.20 8.80
HCA 170707P00091500 P 07/07/17 91.5 8.50 9.60
HCA 170707P00092000 P 07/07/17 92.0 8.70 10.00
HCA 170707P00092500 P 07/07/17 92.5 9.30 10.50
HCA 170707P00093000 P 07/07/17 93.0 10.00 11.00
HCA 170707P00093500 P 07/07/17 93.5 10.50 11.40
HCA 170707P00094000 P 07/07/17 94.0 10.60 12.10
HCA 170707P00094500 P 07/07/17 94.5 11.10 12.50
HCA 170707P00095000 P 07/07/17 95.0 11.50 13.00
HCA 170707P00095500 P 07/07/17 95.5 12.10 13.90
HCA 170707P00096000 P 07/07/17 96.0 12.60 14.10
HCA 170707P00096500 P 07/07/17 96.5 13.10 14.60
HCA 170707P00097000 P 07/07/17 97.0 13.70 15.10
HCA 170707P00098000 P 07/07/17 98.0 14.60 16.10
HCA 170707P00099000 P 07/07/17 99.0 15.50 17.80
HCA 170707P00100000 P 07/07/17 100.0 16.60 18.10
HCA 170707P00101000 P 07/07/17 101.0 17.60 19.10
HCA 170707P00102000 P 07/07/17 102.0 19.00 19.70
HCA 170721C00060000 C 07/21/17 60.0 21.90 23.70
HCA 170721C00065000 C 07/21/17 65.0 17.00 19.10
HCA 170721C00070000 C 07/21/17 70.0 12.70 13.40
HCA 170721C00072500 C 07/21/17 72.5 10.00 11.90
HCA 170721C00075000 C 07/21/17 75.0 8.10 8.50
HCA 170721C00077500 C 07/21/17 77.5 5.60 6.40
HCA 170721C00080000 C 07/21/17 80.0 4.10 4.50
HCA 170721C00082500 C 07/21/17 82.5 2.55 2.85
HCA 170721C00085000 C 07/21/17 85.0 1.40 1.65
HCA 170721C00087500 C 07/21/17 87.5 0.65 0.85
HCA 170721C00090000 C 07/21/17 90.0 0.25 0.40
HCA 170721C00095000 C 07/21/17 95.0 0.00 0.10
HCA 170721C00100000 C 07/21/17 100.0 0.00 0.05
HCA 170721C00105000 C 07/21/17 105.0 0.00 0.05
HCA 170721C00110000 C 07/21/17 110.0 0.00 0.05
HCA 170721C00115000 C 07/21/17 115.0 0.00 0.05
HCA 170721P00060000 P 07/21/17 60.0 0.00 0.10
HCA 170721P00065000 P 07/21/17 65.0 0.00 0.15
HCA 170721P00070000 P 07/21/17 70.0 0.05 0.30
HCA 170721P00072500 P 07/21/17 72.5 0.25 0.40
HCA 170721P00075000 P 07/21/17 75.0 0.45 0.65
HCA 170721P00077500 P 07/21/17 77.5 0.80 1.00
HCA 170721P00080000 P 07/21/17 80.0 1.40 1.60
HCA 170721P00082500 P 07/21/17 82.5 2.30 2.60
HCA 170721P00085000 P 07/21/17 85.0 3.60 3.90
HCA 170721P00087500 P 07/21/17 87.5 5.30 5.70
HCA 170721P00090000 P 07/21/17 90.0 7.40 7.80
HCA 170721P00095000 P 07/21/17 95.0 11.80 13.50
HCA 170721P00100000 P 07/21/17 100.0 16.10 19.20
HCA 170721P00105000 P 07/21/17 105.0 21.60 23.20
HCA 170721P00110000 P 07/21/17 110.0 26.30 29.20
HCA 170721P00115000 P 07/21/17 115.0 31.30 33.40
HCA 170915C00040000 C 09/15/17 40.0 41.80 43.10
HCA 170915C00042500 C 09/15/17 42.5 39.30 41.20
HCA 170915C00045000 C 09/15/17 45.0 36.70 38.90
HCA 170915C00047500 C 09/15/17 47.5 32.90 36.90
HCA 170915C00050000 C 09/15/17 50.0 31.70 34.00
HCA 170915C00055000 C 09/15/17 55.0 27.10 28.70
HCA 170915C00060000 C 09/15/17 60.0 22.30 23.80
HCA 170915C00065000 C 09/15/17 65.0 17.70 19.30
HCA 170915C00070000 C 09/15/17 70.0 13.30 13.80
HCA 170915C00072500 C 09/15/17 72.5 11.20 11.60
HCA 170915C00075000 C 09/15/17 75.0 9.10 9.50
HCA 170915C00077500 C 09/15/17 77.5 7.20 7.70
HCA 170915C00080000 C 09/15/17 80.0 5.50 5.90
HCA 170915C00082500 C 09/15/17 82.5 4.00 4.50
HCA 170915C00085000 C 09/15/17 85.0 2.80 3.10
HCA 170915C00087500 C 09/15/17 87.5 1.80 2.10
HCA 170915C00090000 C 09/15/17 90.0 1.15 1.35
HCA 170915C00092500 C 09/15/17 92.5 0.65 0.85
HCA 170915C00095000 C 09/15/17 95.0 0.35 0.50
HCA 170915C00097500 C 09/15/17 97.5 0.15 0.30
HCA 170915C00100000 C 09/15/17 100.0 0.05 0.15
HCA 170915C00105000 C 09/15/17 105.0 0.00 0.10
HCA 170915C00110000 C 09/15/17 110.0 0.00 0.05
HCA 170915C00115000 C 09/15/17 115.0 0.00 0.05
HCA 170915P00040000 P 09/15/17 40.0 0.00 0.05
HCA 170915P00042500 P 09/15/17 42.5 0.00 0.05
HCA 170915P00045000 P 09/15/17 45.0 0.00 0.10
HCA 170915P00047500 P 09/15/17 47.5 0.00 0.10
HCA 170915P00050000 P 09/15/17 50.0 0.00 0.10
HCA 170915P00055000 P 09/15/17 55.0 0.05 0.15
HCA 170915P00060000 P 09/15/17 60.0 0.15 0.25
HCA 170915P00065000 P 09/15/17 65.0 0.30 0.45
HCA 170915P00070000 P 09/15/17 70.0 0.30 0.80
HCA 170915P00072500 P 09/15/17 72.5 0.90 1.10
HCA 170915P00075000 P 09/15/17 75.0 1.30 1.50
HCA 170915P00077500 P 09/15/17 77.5 1.85 2.10
HCA 170915P00080000 P 09/15/17 80.0 2.60 2.90
HCA 170915P00082500 P 09/15/17 82.5 3.50 3.90
HCA 170915P00085000 P 09/15/17 85.0 4.80 5.20
HCA 170915P00087500 P 09/15/17 87.5 6.30 6.70
HCA 170915P00090000 P 09/15/17 90.0 8.10 8.50
HCA 170915P00092500 P 09/15/17 92.5 9.90 10.60
HCA 170915P00095000 P 09/15/17 95.0 12.10 12.80
HCA 170915P00097500 P 09/15/17 97.5 14.10 15.80
HCA 170915P00100000 P 09/15/17 100.0 16.20 18.10
HCA 170915P00105000 P 09/15/17 105.0 21.20 23.50
HCA 170915P00110000 P 09/15/17 110.0 26.40 28.30
HCA 170915P00115000 P 09/15/17 115.0 31.80 33.00
HCA 171215C00050000 C 12/15/17 50.0 32.30 33.80
HCA 171215C00055000 C 12/15/17 55.0 27.50 29.30
HCA 171215C00060000 C 12/15/17 60.0 23.20 24.30
HCA 171215C00065000 C 12/15/17 65.0 18.90 19.40
HCA 171215C00070000 C 12/15/17 70.0 14.50 15.00
HCA 171215C00075000 C 12/15/17 75.0 10.50 11.20
HCA 171215C00077500 C 12/15/17 77.5 8.90 9.30
HCA 171215C00080000 C 12/15/17 80.0 7.30 7.90
HCA 171215C00082500 C 12/15/17 82.5 5.90 6.20
HCA 171215C00085000 C 12/15/17 85.0 4.60 5.00
HCA 171215C00087500 C 12/15/17 87.5 3.50 3.90
HCA 171215C00090000 C 12/15/17 90.0 2.55 2.90
HCA 171215C00092500 C 12/15/17 92.5 1.85 2.20
HCA 171215C00095000 C 12/15/17 95.0 1.30 1.60
HCA 171215C00100000 C 12/15/17 100.0 0.55 0.85
HCA 171215C00105000 C 12/15/17 105.0 0.20 0.40
HCA 171215C00110000 C 12/15/17 110.0 0.05 0.15
HCA 171215C00115000 C 12/15/17 115.0 0.00 0.10
HCA 171215C00120000 C 12/15/17 120.0 0.00 0.10
HCA 171215P00050000 P 12/15/17 50.0 0.15 0.35
HCA 171215P00055000 P 12/15/17 55.0 0.30 0.55
HCA 171215P00060000 P 12/15/17 60.0 0.55 0.75
HCA 171215P00065000 P 12/15/17 65.0 0.90 1.20
HCA 171215P00070000 P 12/15/17 70.0 1.55 1.85
HCA 171215P00075000 P 12/15/17 75.0 2.55 2.90
HCA 171215P00077500 P 12/15/17 77.5 3.30 3.70
HCA 171215P00080000 P 12/15/17 80.0 4.10 4.50
HCA 171215P00082500 P 12/15/17 82.5 5.10 5.50
HCA 171215P00085000 P 12/15/17 85.0 6.40 6.70
HCA 171215P00087500 P 12/15/17 87.5 7.80 8.20
HCA 171215P00090000 P 12/15/17 90.0 9.30 9.80
HCA 171215P00092500 P 12/15/17 92.5 11.10 11.60
HCA 171215P00095000 P 12/15/17 95.0 13.00 13.50
HCA 171215P00100000 P 12/15/17 100.0 17.30 17.90
HCA 171215P00105000 P 12/15/17 105.0 20.10 24.60
HCA 171215P00110000 P 12/15/17 110.0 25.00 29.60
HCA 171215P00115000 P 12/15/17 115.0 30.00 34.50
HCA 171215P00120000 P 12/15/17 120.0 36.70 38.10
HCA 180119C00032500 C 01/19/18 32.5 50.10 50.80
HCA 180119C00035000 C 01/19/18 35.0 47.20 48.50
HCA 180119C00037500 C 01/19/18 37.5 44.50 46.00
HCA 180119C00040000 C 01/19/18 40.0 42.30 43.60
HCA 180119C00042500 C 01/19/18 42.5 39.80 41.10
HCA 180119C00045000 C 01/19/18 45.0 37.40 38.70
HCA 180119C00047500 C 01/19/18 47.5 35.00 36.30
HCA 180119C00050000 C 01/19/18 50.0 31.10 34.90
HCA 180119C00052500 C 01/19/18 52.5 28.70 33.40
HCA 180119C00055000 C 01/19/18 55.0 27.80 30.40
HCA 180119C00057500 C 01/19/18 57.5 25.60 27.90
HCA 180119C00060000 C 01/19/18 60.0 23.50 24.70
HCA 180119C00062500 C 01/19/18 62.5 20.90 21.90
HCA 180119C00065000 C 01/19/18 65.0 19.30 19.70
HCA 180119C00067500 C 01/19/18 67.5 17.00 18.10
HCA 180119C00070000 C 01/19/18 70.0 14.80 16.00
HCA 180119C00072500 C 01/19/18 72.5 13.10 13.50
HCA 180119C00075000 C 01/19/18 75.0 11.30 11.60
HCA 180119C00077500 C 01/19/18 77.5 9.50 9.90
HCA 180119C00080000 C 01/19/18 80.0 7.90 8.30
HCA 180119C00082500 C 01/19/18 82.5 6.50 6.90
HCA 180119C00085000 C 01/19/18 85.0 5.20 5.60
HCA 180119C00087500 C 01/19/18 87.5 4.10 4.50
HCA 180119C00090000 C 01/19/18 90.0 3.10 3.50
HCA 180119C00092500 C 01/19/18 92.5 2.35 2.75
HCA 180119C00095000 C 01/19/18 95.0 1.65 1.95
HCA 180119C00097500 C 01/19/18 97.5 1.20 1.55
HCA 180119C00100000 C 01/19/18 100.0 0.80 1.10
HCA 180119C00105000 C 01/19/18 105.0 0.30 0.55
HCA 180119C00110000 C 01/19/18 110.0 0.10 0.30
HCA 180119C00115000 C 01/19/18 115.0 0.00 0.15
HCA 180119C00120000 C 01/19/18 120.0 0.00 0.10
HCA 180119C00125000 C 01/19/18 125.0 0.00 0.10
HCA 180119P00032500 P 01/19/18 32.5 0.00 0.15
HCA 180119P00035000 P 01/19/18 35.0 0.05 0.20
HCA 180119P00037500 P 01/19/18 37.5 0.00 0.20
HCA 180119P00040000 P 01/19/18 40.0 0.05 0.20
HCA 180119P00042500 P 01/19/18 42.5 0.10 0.30
HCA 180119P00045000 P 01/19/18 45.0 0.15 0.35
HCA 180119P00047500 P 01/19/18 47.5 0.20 0.40
HCA 180119P00050000 P 01/19/18 50.0 0.25 0.50
HCA 180119P00052500 P 01/19/18 52.5 0.30 0.70
HCA 180119P00055000 P 01/19/18 55.0 0.45 0.65
HCA 180119P00057500 P 01/19/18 57.5 0.60 0.80
HCA 180119P00060000 P 01/19/18 60.0 0.75 0.95
HCA 180119P00062500 P 01/19/18 62.5 1.05 1.15
HCA 180119P00065000 P 01/19/18 65.0 1.20 1.40
HCA 180119P00067500 P 01/19/18 67.5 1.65 1.80
HCA 180119P00070000 P 01/19/18 70.0 2.05 2.20
HCA 180119P00072500 P 01/19/18 72.5 2.55 2.75
HCA 180119P00075000 P 01/19/18 75.0 3.10 3.30
HCA 180119P00077500 P 01/19/18 77.5 3.80 4.10
HCA 180119P00080000 P 01/19/18 80.0 4.70 5.00
HCA 180119P00082500 P 01/19/18 82.5 5.80 6.00
HCA 180119P00085000 P 01/19/18 85.0 6.90 7.20
HCA 180119P00087500 P 01/19/18 87.5 8.20 8.60
HCA 180119P00090000 P 01/19/18 90.0 9.80 10.20
HCA 180119P00092500 P 01/19/18 92.5 11.50 11.90
HCA 180119P00095000 P 01/19/18 95.0 13.30 13.80
HCA 180119P00097500 P 01/19/18 97.5 15.40 15.80
HCA 180119P00100000 P 01/19/18 100.0 17.50 18.00
HCA 180119P00105000 P 01/19/18 105.0 20.80 24.80
HCA 180119P00110000 P 01/19/18 110.0 26.50 28.10
HCA 180119P00115000 P 01/19/18 115.0 30.10 34.50
HCA 180119P00120000 P 01/19/18 120.0 36.60 38.30
HCA 180119P00125000 P 01/19/18 125.0 41.50 42.80
HCA 190118C00037500 C 01/18/19 37.5 44.90 47.80
HCA 190118C00040000 C 01/18/19 40.0 41.80 46.40
HCA 190118C00042500 C 01/18/19 42.5 39.70 44.20
HCA 190118C00045000 C 01/18/19 45.0 37.50 42.00
HCA 190118C00047500 C 01/18/19 47.5 36.50 39.60
HCA 190118C00050000 C 01/18/19 50.0 34.30 37.20
HCA 190118C00055000 C 01/18/19 55.0 30.00 33.30
HCA 190118C00060000 C 01/18/19 60.0 26.50 28.50
HCA 190118C00062500 C 01/18/19 62.5 24.30 25.90
HCA 190118C00065000 C 01/18/19 65.0 22.30 23.80
HCA 190118C00067500 C 01/18/19 67.5 20.60 22.30
HCA 190118C00070000 C 01/18/19 70.0 18.90 20.40
HCA 190118C00072500 C 01/18/19 72.5 17.50 18.60
HCA 190118C00075000 C 01/18/19 75.0 15.90 16.80
HCA 190118C00077500 C 01/18/19 77.5 14.40 15.30
HCA 190118C00080000 C 01/18/19 80.0 12.90 14.00
HCA 190118C00082500 C 01/18/19 82.5 11.60 12.50
HCA 190118C00085000 C 01/18/19 85.0 10.30 11.30
HCA 190118C00087500 C 01/18/19 87.5 9.10 10.00
HCA 190118C00090000 C 01/18/19 90.0 8.00 8.90
HCA 190118C00092500 C 01/18/19 92.5 7.20 7.90
HCA 190118C00095000 C 01/18/19 95.0 6.10 7.00
HCA 190118C00097500 C 01/18/19 97.5 5.40 6.20
HCA 190118C00100000 C 01/18/19 100.0 4.60 5.50
HCA 190118C00105000 C 01/18/19 105.0 3.40 4.10
HCA 190118C00110000 C 01/18/19 110.0 2.30 2.90
HCA 190118C00115000 C 01/18/19 115.0 1.55 2.25
HCA 190118C00120000 C 01/18/19 120.0 1.00 1.50
HCA 190118C00125000 C 01/18/19 125.0 0.60 1.05
HCA 190118C00130000 C 01/18/19 130.0 0.40 0.80
HCA 190118C00135000 C 01/18/19 135.0 0.20 0.55
HCA 190118P00037500 P 01/18/19 37.5 0.40 0.85
HCA 190118P00040000 P 01/18/19 40.0 0.60 0.90
HCA 190118P00042500 P 01/18/19 42.5 0.70 1.15
HCA 190118P00045000 P 01/18/19 45.0 0.95 1.35
HCA 190118P00047500 P 01/18/19 47.5 1.10 1.45
HCA 190118P00050000 P 01/18/19 50.0 1.30 1.80
HCA 190118P00055000 P 01/18/19 55.0 1.95 2.30
HCA 190118P00060000 P 01/18/19 60.0 2.75 3.30
HCA 190118P00062500 P 01/18/19 62.5 3.20 3.80
HCA 190118P00065000 P 01/18/19 65.0 3.70 4.30
HCA 190118P00067500 P 01/18/19 67.5 4.40 4.90
HCA 190118P00070000 P 01/18/19 70.0 5.00 5.70
HCA 190118P00072500 P 01/18/19 72.5 5.70 6.50
HCA 190118P00075000 P 01/18/19 75.0 6.60 7.30
HCA 190118P00077500 P 01/18/19 77.5 7.50 8.20
HCA 190118P00080000 P 01/18/19 80.0 8.50 9.20
HCA 190118P00082500 P 01/18/19 82.5 9.60 10.30
HCA 190118P00085000 P 01/18/19 85.0 10.80 11.60
HCA 190118P00087500 P 01/18/19 87.5 12.10 12.90
HCA 190118P00090000 P 01/18/19 90.0 13.40 14.30
HCA 190118P00092500 P 01/18/19 92.5 14.90 15.90
HCA 190118P00095000 P 01/18/19 95.0 16.50 17.40
HCA 190118P00097500 P 01/18/19 97.5 18.20 19.10
HCA 190118P00100000 P 01/18/19 100.0 20.00 21.10
HCA 190118P00105000 P 01/18/19 105.0 23.40 24.80
HCA 190118P00110000 P 01/18/19 110.0 27.20 29.00
HCA 190118P00115000 P 01/18/19 115.0 31.90 33.50
HCA 190118P00120000 P 01/18/19 120.0 36.20 39.00
HCA 190118P00125000 P 01/18/19 125.0 40.10 44.80
HCA 190118P00130000 P 01/18/19 130.0 45.10 49.80
HCA 190118P00135000 P 01/18/19 135.0 50.30 54.80

OPRA data is delayed 15 minutes.