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 (2014-12-12)Premium Content

Hca Holdings Inc (HCA)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 141220C00030000 C 12/20/14 30.0 42.10 44.30
HCA 141220C00035000 C 12/20/14 35.0 37.10 39.40
HCA 141220C00040000 C 12/20/14 40.0 32.10 33.40
HCA 141220C00042000 C 12/20/14 42.0 30.10 32.30
HCA 141220C00043000 C 12/20/14 43.0 29.10 31.40
HCA 141220C00044000 C 12/20/14 44.0 28.00 29.40
HCA 141220C00045000 C 12/20/14 45.0 27.00 28.40
HCA 141220C00046000 C 12/20/14 46.0 26.10 27.40
HCA 141220C00047000 C 12/20/14 47.0 25.10 26.30
HCA 141220C00048000 C 12/20/14 48.0 24.10 26.30
HCA 141220C00049000 C 12/20/14 49.0 23.10 25.30
HCA 141220C00050000 C 12/20/14 50.0 22.00 23.40
HCA 141220C00052500 C 12/20/14 52.5 19.50 20.90
HCA 141220C00055000 C 12/20/14 55.0 17.10 18.30
HCA 141220C00056000 C 12/20/14 56.0 16.10 18.30
HCA 141220C00057000 C 12/20/14 57.0 15.10 17.30
HCA 141220C00057500 C 12/20/14 57.5 14.60 15.80
HCA 141220C00058000 C 12/20/14 58.0 14.00 16.40
HCA 141220C00058500 C 12/20/14 58.5 13.50 15.90
HCA 141220C00059000 C 12/20/14 59.0 13.00 14.30
HCA 141220C00059500 C 12/20/14 59.5 12.50 14.90
HCA 141220C00060000 C 12/20/14 60.0 12.10 13.20
HCA 141220C00060500 C 12/20/14 60.5 11.50 13.50
HCA 141220C00061000 C 12/20/14 61.0 11.00 12.50
HCA 141220C00061500 C 12/20/14 61.5 10.50 12.00
HCA 141220C00062000 C 12/20/14 62.0 10.00 11.40
HCA 141220C00062500 C 12/20/14 62.5 9.50 10.70
HCA 141220C00063000 C 12/20/14 63.0 9.00 10.60
HCA 141220C00063500 C 12/20/14 63.5 8.50 9.80
HCA 141220C00064000 C 12/20/14 64.0 7.90 9.20
HCA 141220C00064500 C 12/20/14 64.5 7.40 8.80
HCA 141220C00065000 C 12/20/14 65.0 6.80 8.10
HCA 141220C00065500 C 12/20/14 65.5 6.40 7.90
HCA 141220C00066000 C 12/20/14 66.0 5.80 7.30
HCA 141220C00066500 C 12/20/14 66.5 5.20 6.80
HCA 141220C00067000 C 12/20/14 67.0 4.70 6.20
HCA 141220C00067500 C 12/20/14 67.5 4.90 5.70
HCA 141220C00068000 C 12/20/14 68.0 4.30 5.60
HCA 141220C00068500 C 12/20/14 68.5 3.80 4.80
HCA 141220C00069000 C 12/20/14 69.0 3.30 4.20
HCA 141220C00069500 C 12/20/14 69.5 2.85 3.70
HCA 141220C00070000 C 12/20/14 70.0 2.40 3.20
HCA 141220C00070500 C 12/20/14 70.5 1.85 2.80
HCA 141220C00071000 C 12/20/14 71.0 1.35 2.35
HCA 141220C00071500 C 12/20/14 71.5 1.15 1.85
HCA 141220C00072000 C 12/20/14 72.0 0.75 1.45
HCA 141220C00072500 C 12/20/14 72.5 0.65 1.10
HCA 141220C00073000 C 12/20/14 73.0 0.25 0.80
HCA 141220C00073500 C 12/20/14 73.5 0.10 0.55
HCA 141220C00074000 C 12/20/14 74.0 0.05 0.45
HCA 141220C00074500 C 12/20/14 74.5 0.00 0.45
HCA 141220C00075000 C 12/20/14 75.0 0.00 0.35
HCA 141220C00076000 C 12/20/14 76.0 0.00 0.25
HCA 141220C00077500 C 12/20/14 77.5 0.00 0.05
HCA 141220C00079000 C 12/20/14 79.0 0.00 0.05
HCA 141220C00080000 C 12/20/14 80.0 0.00 0.05
HCA 141220C00081000 C 12/20/14 81.0 0.00 0.05
HCA 141220C00084000 C 12/20/14 84.0 0.00 0.05
HCA 141220C00085000 C 12/20/14 85.0 0.00 0.05
HCA 141220C00086000 C 12/20/14 86.0 0.00 0.05
HCA 141220C00089000 C 12/20/14 89.0 0.00 0.05
HCA 141220C00090000 C 12/20/14 90.0 0.00 0.05
HCA 141220C00091000 C 12/20/14 91.0 0.00 0.05
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 0.05
HCA 141220P00043000 P 12/20/14 43.0 0.00 0.05
HCA 141220P00044000 P 12/20/14 44.0 0.00 0.05
HCA 141220P00045000 P 12/20/14 45.0 0.00 0.05
HCA 141220P00046000 P 12/20/14 46.0 0.00 0.05
HCA 141220P00047000 P 12/20/14 47.0 0.00 0.05
HCA 141220P00048000 P 12/20/14 48.0 0.00 0.05
HCA 141220P00049000 P 12/20/14 49.0 0.00 0.05
HCA 141220P00050000 P 12/20/14 50.0 0.00 0.05
HCA 141220P00052500 P 12/20/14 52.5 0.00 0.05
HCA 141220P00055000 P 12/20/14 55.0 0.00 0.05
HCA 141220P00056000 P 12/20/14 56.0 0.00 0.05
HCA 141220P00057000 P 12/20/14 57.0 0.00 0.05
HCA 141220P00057500 P 12/20/14 57.5 0.00 0.05
HCA 141220P00058000 P 12/20/14 58.0 0.00 0.05
HCA 141220P00058500 P 12/20/14 58.5 0.00 0.05
HCA 141220P00059000 P 12/20/14 59.0 0.00 0.05
HCA 141220P00059500 P 12/20/14 59.5 0.00 0.05
HCA 141220P00060000 P 12/20/14 60.0 0.00 0.05
HCA 141220P00060500 P 12/20/14 60.5 0.00 0.05
HCA 141220P00061000 P 12/20/14 61.0 0.00 0.05
HCA 141220P00061500 P 12/20/14 61.5 0.00 0.05
HCA 141220P00062000 P 12/20/14 62.0 0.00 0.05
HCA 141220P00062500 P 12/20/14 62.5 0.00 0.05
HCA 141220P00063000 P 12/20/14 63.0 0.00 0.05
HCA 141220P00063500 P 12/20/14 63.5 0.00 0.05
HCA 141220P00064000 P 12/20/14 64.0 0.00 0.05
HCA 141220P00064500 P 12/20/14 64.5 0.00 0.10
HCA 141220P00065000 P 12/20/14 65.0 0.00 0.10
HCA 141220P00065500 P 12/20/14 65.5 0.00 0.15
HCA 141220P00066000 P 12/20/14 66.0 0.00 0.25
HCA 141220P00066500 P 12/20/14 66.5 0.00 0.25
HCA 141220P00067000 P 12/20/14 67.0 0.00 0.05
HCA 141220P00067500 P 12/20/14 67.5 0.00 0.25
HCA 141220P00068000 P 12/20/14 68.0 0.00 0.25
HCA 141220P00068500 P 12/20/14 68.5 0.00 0.25
HCA 141220P00069000 P 12/20/14 69.0 0.00 0.25
HCA 141220P00069500 P 12/20/14 69.5 0.00 0.30
HCA 141220P00070000 P 12/20/14 70.0 0.00 0.35
HCA 141220P00070500 P 12/20/14 70.5 0.05 0.50
HCA 141220P00071000 P 12/20/14 71.0 0.10 0.65
HCA 141220P00071500 P 12/20/14 71.5 0.20 0.70
HCA 141220P00072000 P 12/20/14 72.0 0.30 0.75
HCA 141220P00072500 P 12/20/14 72.5 0.45 0.70
HCA 141220P00073000 P 12/20/14 73.0 0.65 1.10
HCA 141220P00073500 P 12/20/14 73.5 0.90 1.60
HCA 141220P00074000 P 12/20/14 74.0 1.20 2.05
HCA 141220P00074500 P 12/20/14 74.5 1.60 2.55
HCA 141220P00075000 P 12/20/14 75.0 2.00 3.50
HCA 141220P00076000 P 12/20/14 76.0 2.60 4.10
HCA 141220P00077500 P 12/20/14 77.5 4.40 5.60
HCA 141220P00079000 P 12/20/14 79.0 5.40 7.00
HCA 141220P00080000 P 12/20/14 80.0 6.70 8.00
HCA 141220P00081000 P 12/20/14 81.0 7.70 9.00
HCA 141220P00084000 P 12/20/14 84.0 10.50 13.10
HCA 141220P00085000 P 12/20/14 85.0 11.50 13.20
HCA 141220P00086000 P 12/20/14 86.0 12.50 14.20
HCA 141220P00089000 P 12/20/14 89.0 15.50 17.20
HCA 141220P00090000 P 12/20/14 90.0 16.50 18.20
HCA 141220P00091000 P 12/20/14 91.0 17.70 18.90
HCA 141226C00040000 C 12/26/14 40.0 32.10 33.30
HCA 141226C00045000 C 12/26/14 45.0 27.10 29.30
HCA 141226C00050000 C 12/26/14 50.0 22.00 23.20
HCA 141226C00055000 C 12/26/14 55.0 16.90 18.30
HCA 141226C00060000 C 12/26/14 60.0 11.80 13.40
HCA 141226C00061500 C 12/26/14 61.5 10.20 11.90
HCA 141226C00062000 C 12/26/14 62.0 9.60 11.50
HCA 141226C00062500 C 12/26/14 62.5 9.10 11.10
HCA 141226C00063000 C 12/26/14 63.0 8.60 10.60
HCA 141226C00063500 C 12/26/14 63.5 8.10 9.80
HCA 141226C00064000 C 12/26/14 64.0 7.60 9.30
HCA 141226C00064500 C 12/26/14 64.5 7.10 8.80
HCA 141226C00065000 C 12/26/14 65.0 6.50 8.90
HCA 141226C00065500 C 12/26/14 65.5 6.10 7.80
HCA 141226C00066000 C 12/26/14 66.0 5.70 7.30
HCA 141226C00066500 C 12/26/14 66.5 5.20 6.90
HCA 141226C00067000 C 12/26/14 67.0 4.30 7.00
HCA 141226C00067500 C 12/26/14 67.5 4.80 5.80
HCA 141226C00068000 C 12/26/14 68.0 4.30 6.00
HCA 141226C00068500 C 12/26/14 68.5 3.80 5.00
HCA 141226C00069000 C 12/26/14 69.0 2.30 5.10
HCA 141226C00069500 C 12/26/14 69.5 2.60 4.00
HCA 141226C00070000 C 12/26/14 70.0 2.20 3.50
HCA 141226C00070500 C 12/26/14 70.5 1.85 3.20
HCA 141226C00071000 C 12/26/14 71.0 1.55 2.65
HCA 141226C00071500 C 12/26/14 71.5 1.30 2.30
HCA 141226C00072000 C 12/26/14 72.0 1.10 1.95
HCA 141226C00072500 C 12/26/14 72.5 0.95 1.70
HCA 141226C00073000 C 12/26/14 73.0 0.60 1.45
HCA 141226C00073500 C 12/26/14 73.5 0.45 1.25
HCA 141226C00074000 C 12/26/14 74.0 0.30 1.00
HCA 141226C00074500 C 12/26/14 74.5 0.20 0.85
HCA 141226C00075000 C 12/26/14 75.0 0.10 0.65
HCA 141226C00076000 C 12/26/14 76.0 0.00 0.40
HCA 141226C00077000 C 12/26/14 77.0 0.00 0.30
HCA 141226C00078000 C 12/26/14 78.0 0.00 0.20
HCA 141226C00079000 C 12/26/14 79.0 0.00 0.15
HCA 141226C00080000 C 12/26/14 80.0 0.00 0.10
HCA 141226C00085000 C 12/26/14 85.0 0.00 0.05
HCA 141226P00040000 P 12/26/14 40.0 0.00 0.05
HCA 141226P00045000 P 12/26/14 45.0 0.00 0.05
HCA 141226P00050000 P 12/26/14 50.0 0.00 0.05
HCA 141226P00055000 P 12/26/14 55.0 0.00 0.05
HCA 141226P00060000 P 12/26/14 60.0 0.00 0.05
HCA 141226P00061500 P 12/26/14 61.5 0.00 0.20
HCA 141226P00062000 P 12/26/14 62.0 0.00 0.20
HCA 141226P00062500 P 12/26/14 62.5 0.00 0.25
HCA 141226P00063000 P 12/26/14 63.0 0.00 0.25
HCA 141226P00063500 P 12/26/14 63.5 0.00 0.25
HCA 141226P00064000 P 12/26/14 64.0 0.00 0.25
HCA 141226P00064500 P 12/26/14 64.5 0.00 0.25
HCA 141226P00065000 P 12/26/14 65.0 0.00 0.25
HCA 141226P00065500 P 12/26/14 65.5 0.00 0.25
HCA 141226P00066000 P 12/26/14 66.0 0.00 0.30
HCA 141226P00066500 P 12/26/14 66.5 0.00 0.30
HCA 141226P00067000 P 12/26/14 67.0 0.05 0.35
HCA 141226P00067500 P 12/26/14 67.5 0.05 0.35
HCA 141226P00068000 P 12/26/14 68.0 0.05 0.40
HCA 141226P00068500 P 12/26/14 68.5 0.10 0.45
HCA 141226P00069000 P 12/26/14 69.0 0.15 0.55
HCA 141226P00069500 P 12/26/14 69.5 0.20 0.60
HCA 141226P00070000 P 12/26/14 70.0 0.30 0.75
HCA 141226P00070500 P 12/26/14 70.5 0.35 0.90
HCA 141226P00071000 P 12/26/14 71.0 0.45 1.10
HCA 141226P00071500 P 12/26/14 71.5 0.60 1.30
HCA 141226P00072000 P 12/26/14 72.0 0.70 1.60
HCA 141226P00072500 P 12/26/14 72.5 0.90 1.80
HCA 141226P00073000 P 12/26/14 73.0 1.10 2.10
HCA 141226P00073500 P 12/26/14 73.5 1.35 2.55
HCA 141226P00074000 P 12/26/14 74.0 1.65 2.90
HCA 141226P00074500 P 12/26/14 74.5 2.00 3.40
HCA 141226P00075000 P 12/26/14 75.0 2.35 3.70
HCA 141226P00076000 P 12/26/14 76.0 3.10 4.60
HCA 141226P00077000 P 12/26/14 77.0 3.90 5.50
HCA 141226P00078000 P 12/26/14 78.0 4.80 6.50
HCA 141226P00079000 P 12/26/14 79.0 5.70 7.30
HCA 141226P00080000 P 12/26/14 80.0 6.80 8.20
HCA 141226P00085000 P 12/26/14 85.0 11.60 12.90
HCA 150102C00050000 C 01/02/15 50.0 21.80 23.60
HCA 150102C00055000 C 01/02/15 55.0 16.60 18.40
HCA 150102C00057500 C 01/02/15 57.5 14.10 16.00
HCA 150102C00058000 C 01/02/15 58.0 13.50 15.60
HCA 150102C00058500 C 01/02/15 58.5 13.00 15.10
HCA 150102C00059000 C 01/02/15 59.0 12.50 14.70
HCA 150102C00059500 C 01/02/15 59.5 12.00 14.20
HCA 150102C00060000 C 01/02/15 60.0 11.40 13.70
HCA 150102C00060500 C 01/02/15 60.5 10.90 13.30
HCA 150102C00061000 C 01/02/15 61.0 10.50 12.90
HCA 150102C00061500 C 01/02/15 61.5 9.90 12.40
HCA 150102C00062000 C 01/02/15 62.0 9.30 11.90
HCA 150102C00062500 C 01/02/15 62.5 8.90 11.40
HCA 150102C00063000 C 01/02/15 63.0 8.30 10.90
HCA 150102C00063500 C 01/02/15 63.5 7.80 10.50
HCA 150102C00064000 C 01/02/15 64.0 7.20 10.00
HCA 150102C00064500 C 01/02/15 64.5 6.80 9.50
HCA 150102C00065000 C 01/02/15 65.0 6.20 8.50
HCA 150102C00065500 C 01/02/15 65.5 5.80 8.50
HCA 150102C00066000 C 01/02/15 66.0 5.20 8.10
HCA 150102C00066500 C 01/02/15 66.5 4.80 7.50
HCA 150102C00067000 C 01/02/15 67.0 4.30 7.20
HCA 150102C00067500 C 01/02/15 67.5 4.50 6.20
HCA 150102C00068000 C 01/02/15 68.0 3.40 6.20
HCA 150102C00068500 C 01/02/15 68.5 2.90 5.90
HCA 150102C00069000 C 01/02/15 69.0 2.40 5.50
HCA 150102C00069500 C 01/02/15 69.5 2.05 5.00
HCA 150102C00070000 C 01/02/15 70.0 3.20 4.00
HCA 150102C00070500 C 01/02/15 70.5 2.90 3.60
HCA 150102C00071000 C 01/02/15 71.0 2.40 3.00
HCA 150102C00071500 C 01/02/15 71.5 2.20 2.80
HCA 150102C00072000 C 01/02/15 72.0 1.90 2.30
HCA 150102C00072500 C 01/02/15 72.5 1.65 2.10
HCA 150102C00073000 C 01/02/15 73.0 1.40 1.80
HCA 150102C00073500 C 01/02/15 73.5 1.10 1.55
HCA 150102C00074000 C 01/02/15 74.0 0.90 1.40
HCA 150102C00074500 C 01/02/15 74.5 0.70 1.20
HCA 150102C00075000 C 01/02/15 75.0 0.55 1.05
HCA 150102C00076000 C 01/02/15 76.0 0.30 0.75
HCA 150102C00077000 C 01/02/15 77.0 0.10 0.40
HCA 150102C00078000 C 01/02/15 78.0 0.00 0.40
HCA 150102C00079000 C 01/02/15 79.0 0.00 0.25
HCA 150102C00080000 C 01/02/15 80.0 0.00 0.25
HCA 150102C00085000 C 01/02/15 85.0 0.00 0.05
HCA 150102P00050000 P 01/02/15 50.0 0.00 0.05
HCA 150102P00055000 P 01/02/15 55.0 0.00 0.10
HCA 150102P00057500 P 01/02/15 57.5 0.00 0.15
HCA 150102P00058000 P 01/02/15 58.0 0.00 0.15
HCA 150102P00058500 P 01/02/15 58.5 0.00 0.20
HCA 150102P00059000 P 01/02/15 59.0 0.00 0.20
HCA 150102P00059500 P 01/02/15 59.5 0.00 0.25
HCA 150102P00060000 P 01/02/15 60.0 0.00 0.25
HCA 150102P00060500 P 01/02/15 60.5 0.00 0.25
HCA 150102P00061000 P 01/02/15 61.0 0.00 0.25
HCA 150102P00061500 P 01/02/15 61.5 0.00 0.25
HCA 150102P00062000 P 01/02/15 62.0 0.00 0.25
HCA 150102P00062500 P 01/02/15 62.5 0.00 0.25
HCA 150102P00063000 P 01/02/15 63.0 0.00 0.25
HCA 150102P00063500 P 01/02/15 63.5 0.00 0.30
HCA 150102P00064000 P 01/02/15 64.0 0.05 0.35
HCA 150102P00064500 P 01/02/15 64.5 0.05 0.35
HCA 150102P00065000 P 01/02/15 65.0 0.05 0.35
HCA 150102P00065500 P 01/02/15 65.5 0.10 0.40
HCA 150102P00066000 P 01/02/15 66.0 0.10 0.45
HCA 150102P00066500 P 01/02/15 66.5 0.15 0.45
HCA 150102P00067000 P 01/02/15 67.0 0.15 0.50
HCA 150102P00067500 P 01/02/15 67.5 0.20 0.60
HCA 150102P00068000 P 01/02/15 68.0 0.30 0.65
HCA 150102P00068500 P 01/02/15 68.5 0.35 0.75
HCA 150102P00069000 P 01/02/15 69.0 0.40 0.85
HCA 150102P00069500 P 01/02/15 69.5 0.45 1.00
HCA 150102P00070000 P 01/02/15 70.0 0.55 1.15
HCA 150102P00070500 P 01/02/15 70.5 0.70 1.30
HCA 150102P00071000 P 01/02/15 71.0 0.80 1.50
HCA 150102P00071500 P 01/02/15 71.5 0.95 1.75
HCA 150102P00072000 P 01/02/15 72.0 1.10 2.00
HCA 150102P00072500 P 01/02/15 72.5 1.35 2.30
HCA 150102P00073000 P 01/02/15 73.0 1.55 2.40
HCA 150102P00073500 P 01/02/15 73.5 1.85 2.85
HCA 150102P00074000 P 01/02/15 74.0 2.15 3.30
HCA 150102P00074500 P 01/02/15 74.5 2.50 3.60
HCA 150102P00075000 P 01/02/15 75.0 2.80 4.70
HCA 150102P00076000 P 01/02/15 76.0 2.55 5.50
HCA 150102P00077000 P 01/02/15 77.0 4.00 5.60
HCA 150102P00078000 P 01/02/15 78.0 4.90 6.50
HCA 150102P00079000 P 01/02/15 79.0 5.80 7.50
HCA 150102P00080000 P 01/02/15 80.0 6.60 8.50
HCA 150102P00085000 P 01/02/15 85.0 11.70 13.00
HCA 150109C00050000 C 01/09/15 50.0 21.60 23.30
HCA 150109C00055000 C 01/09/15 55.0 16.60 18.30
HCA 150109C00060000 C 01/09/15 60.0 11.40 13.90
HCA 150109C00061000 C 01/09/15 61.0 10.30 12.40
HCA 150109C00062000 C 01/09/15 62.0 9.30 11.50
HCA 150109C00062500 C 01/09/15 62.5 8.80 11.00
HCA 150109C00063000 C 01/09/15 63.0 8.20 11.00
HCA 150109C00063500 C 01/09/15 63.5 8.30 10.00
HCA 150109C00064000 C 01/09/15 64.0 7.80 9.50
HCA 150109C00064500 C 01/09/15 64.5 7.30 9.10
HCA 150109C00065000 C 01/09/15 65.0 6.90 8.70
HCA 150109C00065500 C 01/09/15 65.5 6.50 8.30
HCA 150109C00066000 C 01/09/15 66.0 6.00 7.90
HCA 150109C00066500 C 01/09/15 66.5 5.60 7.20
HCA 150109C00067000 C 01/09/15 67.0 5.20 7.00
HCA 150109C00067500 C 01/09/15 67.5 4.80 6.50
HCA 150109C00068000 C 01/09/15 68.0 4.40 6.00
HCA 150109C00068500 C 01/09/15 68.5 4.00 5.60
HCA 150109C00069000 C 01/09/15 69.0 3.60 5.00
HCA 150109C00069500 C 01/09/15 69.5 4.00 4.60
HCA 150109C00070000 C 01/09/15 70.0 3.60 4.20
HCA 150109C00070500 C 01/09/15 70.5 2.65 3.90
HCA 150109C00071000 C 01/09/15 71.0 2.90 3.60
HCA 150109C00071500 C 01/09/15 71.5 2.60 3.10
HCA 150109C00072000 C 01/09/15 72.0 1.95 2.85
HCA 150109C00072500 C 01/09/15 72.5 2.00 2.50
HCA 150109C00073000 C 01/09/15 73.0 1.80 2.25
HCA 150109C00073500 C 01/09/15 73.5 1.40 2.10
HCA 150109C00074000 C 01/09/15 74.0 1.35 1.75
HCA 150109C00074500 C 01/09/15 74.5 1.15 1.55
HCA 150109C00075000 C 01/09/15 75.0 0.90 1.45
HCA 150109C00076000 C 01/09/15 76.0 0.65 1.00
HCA 150109C00077000 C 01/09/15 77.0 0.40 0.80
HCA 150109C00078000 C 01/09/15 78.0 0.20 0.60
HCA 150109C00079000 C 01/09/15 79.0 0.10 0.50
HCA 150109C00080000 C 01/09/15 80.0 0.05 0.30
HCA 150109C00085000 C 01/09/15 85.0 0.00 0.10
HCA 150109P00050000 P 01/09/15 50.0 0.00 0.10
HCA 150109P00055000 P 01/09/15 55.0 0.00 0.15
HCA 150109P00060000 P 01/09/15 60.0 0.00 0.25
HCA 150109P00061000 P 01/09/15 61.0 0.05 0.30
HCA 150109P00062000 P 01/09/15 62.0 0.05 0.35
HCA 150109P00062500 P 01/09/15 62.5 0.05 0.30
HCA 150109P00063000 P 01/09/15 63.0 0.10 0.40
HCA 150109P00063500 P 01/09/15 63.5 0.10 0.45
HCA 150109P00064000 P 01/09/15 64.0 0.10 0.45
HCA 150109P00064500 P 01/09/15 64.5 0.15 0.45
HCA 150109P00065000 P 01/09/15 65.0 0.20 0.55
HCA 150109P00065500 P 01/09/15 65.5 0.15 0.60
HCA 150109P00066000 P 01/09/15 66.0 0.25 0.60
HCA 150109P00066500 P 01/09/15 66.5 0.25 0.65
HCA 150109P00067000 P 01/09/15 67.0 0.35 0.75
HCA 150109P00067500 P 01/09/15 67.5 0.45 0.85
HCA 150109P00068000 P 01/09/15 68.0 0.50 0.95
HCA 150109P00068500 P 01/09/15 68.5 0.50 1.05
HCA 150109P00069000 P 01/09/15 69.0 0.65 1.20
HCA 150109P00069500 P 01/09/15 69.5 0.80 1.35
HCA 150109P00070000 P 01/09/15 70.0 0.90 1.50
HCA 150109P00070500 P 01/09/15 70.5 1.00 1.70
HCA 150109P00071000 P 01/09/15 71.0 1.20 1.85
HCA 150109P00071500 P 01/09/15 71.5 1.40 2.15
HCA 150109P00072000 P 01/09/15 72.0 1.50 2.35
HCA 150109P00072500 P 01/09/15 72.5 1.80 2.65
HCA 150109P00073000 P 01/09/15 73.0 2.00 2.75
HCA 150109P00073500 P 01/09/15 73.5 2.25 3.20
HCA 150109P00074000 P 01/09/15 74.0 2.60 3.60
HCA 150109P00074500 P 01/09/15 74.5 2.75 3.90
HCA 150109P00075000 P 01/09/15 75.0 3.20 4.30
HCA 150109P00076000 P 01/09/15 76.0 3.80 5.00
HCA 150109P00077000 P 01/09/15 77.0 4.30 5.80
HCA 150109P00078000 P 01/09/15 78.0 5.10 6.70
HCA 150109P00079000 P 01/09/15 79.0 6.00 7.60
HCA 150109P00080000 P 01/09/15 80.0 6.70 8.60
HCA 150109P00085000 P 01/09/15 85.0 11.70 13.20
HCA 150117C00016000 C 01/17/15 16.0 56.10 58.30
HCA 150117C00018000 C 01/17/15 18.0 52.80 56.40
HCA 150117C00021000 C 01/17/15 21.0 49.80 53.40
HCA 150117C00023000 C 01/17/15 23.0 49.10 51.30
HCA 150117C00025000 C 01/17/15 25.0 47.00 49.40
HCA 150117C00026000 C 01/17/15 26.0 46.00 47.60
HCA 150117C00028000 C 01/17/15 28.0 44.00 45.60
HCA 150117C00030000 C 01/17/15 30.0 41.90 44.40
HCA 150117C00033000 C 01/17/15 33.0 37.80 41.30
HCA 150117C00035000 C 01/17/15 35.0 35.80 38.60
HCA 150117C00038000 C 01/17/15 38.0 33.10 36.30
HCA 150117C00040000 C 01/17/15 40.0 30.90 34.40
HCA 150117C00043000 C 01/17/15 43.0 28.60 30.60
HCA 150117C00045000 C 01/17/15 45.0 26.60 28.60
HCA 150117C00048000 C 01/17/15 48.0 23.60 25.40
HCA 150117C00050000 C 01/17/15 50.0 21.50 23.60
HCA 150117C00052500 C 01/17/15 52.5 19.00 20.80
HCA 150117C00055000 C 01/17/15 55.0 16.90 18.30
HCA 150117C00057500 C 01/17/15 57.5 14.40 16.00
HCA 150117C00060000 C 01/17/15 60.0 11.80 13.40
HCA 150117C00062500 C 01/17/15 62.5 8.60 11.00
HCA 150117C00065000 C 01/17/15 65.0 7.90 8.60
HCA 150117C00067500 C 01/17/15 67.5 5.80 6.40
HCA 150117C00070000 C 01/17/15 70.0 3.90 4.40
HCA 150117C00072500 C 01/17/15 72.5 2.40 2.65
HCA 150117C00075000 C 01/17/15 75.0 1.20 1.60
HCA 150117C00077500 C 01/17/15 77.5 0.55 0.80
HCA 150117C00080000 C 01/17/15 80.0 0.10 0.50
HCA 150117C00082500 C 01/17/15 82.5 0.00 0.30
HCA 150117C00085000 C 01/17/15 85.0 0.00 0.25
HCA 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.05
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 0.05
HCA 150117P00043000 P 01/17/15 43.0 0.00 0.05
HCA 150117P00045000 P 01/17/15 45.0 0.00 0.05
HCA 150117P00048000 P 01/17/15 48.0 0.00 0.05
HCA 150117P00050000 P 01/17/15 50.0 0.00 0.05
HCA 150117P00052500 P 01/17/15 52.5 0.00 0.15
HCA 150117P00055000 P 01/17/15 55.0 0.00 0.25
HCA 150117P00057500 P 01/17/15 57.5 0.00 0.25
HCA 150117P00060000 P 01/17/15 60.0 0.05 0.25
HCA 150117P00062500 P 01/17/15 62.5 0.10 0.30
HCA 150117P00065000 P 01/17/15 65.0 0.35 0.65
HCA 150117P00067500 P 01/17/15 67.5 0.70 1.00
HCA 150117P00070000 P 01/17/15 70.0 1.25 1.60
HCA 150117P00072500 P 01/17/15 72.5 2.15 2.55
HCA 150117P00075000 P 01/17/15 75.0 3.40 3.90
HCA 150117P00077500 P 01/17/15 77.5 5.00 6.50
HCA 150117P00080000 P 01/17/15 80.0 6.90 8.70
HCA 150117P00082500 P 01/17/15 82.5 8.80 11.20
HCA 150117P00085000 P 01/17/15 85.0 11.60 13.40
HCA 150117P00090000 P 01/17/15 90.0 16.80 18.00
HCA 150123C00060000 C 01/23/15 60.0 11.10 13.90
HCA 150123C00062000 C 01/23/15 62.0 9.10 12.20
HCA 150123C00063000 C 01/23/15 63.0 8.10 11.30
HCA 150123C00063500 C 01/23/15 63.5 7.60 10.80
HCA 150123C00064000 C 01/23/15 64.0 7.10 10.30
HCA 150123C00064500 C 01/23/15 64.5 7.70 9.70
HCA 150123C00065000 C 01/23/15 65.0 7.20 9.20
HCA 150123C00065500 C 01/23/15 65.5 6.80 8.90
HCA 150123C00066000 C 01/23/15 66.0 6.40 8.30
HCA 150123C00066500 C 01/23/15 66.5 6.00 7.90
HCA 150123C00067000 C 01/23/15 67.0 5.60 7.50
HCA 150123C00067500 C 01/23/15 67.5 5.20 7.10
HCA 150123C00068000 C 01/23/15 68.0 4.90 6.60
HCA 150123C00068500 C 01/23/15 68.5 4.50 6.20
HCA 150123C00069000 C 01/23/15 69.0 4.20 5.70
HCA 150123C00069500 C 01/23/15 69.5 3.80 5.30
HCA 150123C00070000 C 01/23/15 70.0 3.50 5.00
HCA 150123C00070500 C 01/23/15 70.5 3.20 4.50
HCA 150123C00071000 C 01/23/15 71.0 2.95 4.30
HCA 150123C00071500 C 01/23/15 71.5 2.80 4.00
HCA 150123C00072000 C 01/23/15 72.0 2.45 3.70
HCA 150123C00072500 C 01/23/15 72.5 2.15 3.30
HCA 150123C00073000 C 01/23/15 73.0 1.95 2.95
HCA 150123C00073500 C 01/23/15 73.5 1.75 2.80
HCA 150123C00074000 C 01/23/15 74.0 1.45 2.40
HCA 150123C00074500 C 01/23/15 74.5 1.30 2.15
HCA 150123C00075000 C 01/23/15 75.0 1.15 1.95
HCA 150123C00076000 C 01/23/15 76.0 0.85 1.60
HCA 150123C00077000 C 01/23/15 77.0 0.60 1.30
HCA 150123C00078000 C 01/23/15 78.0 0.45 1.10
HCA 150123C00079000 C 01/23/15 79.0 0.35 0.85
HCA 150123C00080000 C 01/23/15 80.0 0.25 0.70
HCA 150123C00081000 C 01/23/15 81.0 0.15 0.55
HCA 150123C00084000 C 01/23/15 84.0 0.00 0.30
HCA 150123C00085000 C 01/23/15 85.0 0.00 0.25
HCA 150123C00086000 C 01/23/15 86.0 0.00 0.25
HCA 150123C00089000 C 01/23/15 89.0 0.00 0.10
HCA 150123C00090000 C 01/23/15 90.0 0.00 0.10
HCA 150123C00091000 C 01/23/15 91.0 0.00 0.05
HCA 150123P00060000 P 01/23/15 60.0 0.10 0.40
HCA 150123P00062000 P 01/23/15 62.0 0.10 0.50
HCA 150123P00063000 P 01/23/15 63.0 0.25 0.60
HCA 150123P00063500 P 01/23/15 63.5 0.20 0.65
HCA 150123P00064000 P 01/23/15 64.0 0.25 0.70
HCA 150123P00064500 P 01/23/15 64.5 0.30 0.75
HCA 150123P00065000 P 01/23/15 65.0 0.45 0.80
HCA 150123P00065500 P 01/23/15 65.5 0.50 0.90
HCA 150123P00066000 P 01/23/15 66.0 0.50 1.00
HCA 150123P00066500 P 01/23/15 66.5 0.60 1.10
HCA 150123P00067000 P 01/23/15 67.0 0.70 1.20
HCA 150123P00067500 P 01/23/15 67.5 0.80 1.30
HCA 150123P00068000 P 01/23/15 68.0 0.90 1.45
HCA 150123P00068500 P 01/23/15 68.5 0.95 1.55
HCA 150123P00069000 P 01/23/15 69.0 1.10 1.75
HCA 150123P00069500 P 01/23/15 69.5 1.20 1.90
HCA 150123P00070000 P 01/23/15 70.0 1.35 2.10
HCA 150123P00070500 P 01/23/15 70.5 1.50 2.30
HCA 150123P00071000 P 01/23/15 71.0 1.65 2.30
HCA 150123P00071500 P 01/23/15 71.5 1.85 2.70
HCA 150123P00072000 P 01/23/15 72.0 2.05 2.95
HCA 150123P00072500 P 01/23/15 72.5 2.25 3.30
HCA 150123P00073000 P 01/23/15 73.0 2.45 3.40
HCA 150123P00073500 P 01/23/15 73.5 2.75 3.80
HCA 150123P00074000 P 01/23/15 74.0 3.00 4.10
HCA 150123P00074500 P 01/23/15 74.5 3.30 4.50
HCA 150123P00075000 P 01/23/15 75.0 3.50 4.80
HCA 150123P00076000 P 01/23/15 76.0 4.10 5.50
HCA 150123P00077000 P 01/23/15 77.0 4.60 6.40
HCA 150123P00078000 P 01/23/15 78.0 5.40 7.10
HCA 150123P00079000 P 01/23/15 79.0 6.20 7.90
HCA 150123P00080000 P 01/23/15 80.0 6.90 8.80
HCA 150123P00081000 P 01/23/15 81.0 7.90 9.70
HCA 150123P00084000 P 01/23/15 84.0 10.40 12.70
HCA 150123P00085000 P 01/23/15 85.0 11.50 13.60
HCA 150123P00086000 P 01/23/15 86.0 12.60 14.40
HCA 150123P00089000 P 01/23/15 89.0 15.60 17.20
HCA 150123P00090000 P 01/23/15 90.0 16.60 18.10
HCA 150123P00091000 P 01/23/15 91.0 17.50 19.10
HCA 150130C00060000 C 01/30/15 60.0 11.00 14.20
HCA 150130C00062000 C 01/30/15 62.0 9.10 12.30
HCA 150130C00063000 C 01/30/15 63.0 8.20 11.40
HCA 150130C00064000 C 01/30/15 64.0 7.10 10.60
HCA 150130C00065000 C 01/30/15 65.0 7.40 9.60
HCA 150130C00065500 C 01/30/15 65.5 7.00 9.10
HCA 150130C00066000 C 01/30/15 66.0 6.60 8.60
HCA 150130C00066500 C 01/30/15 66.5 6.20 8.30
HCA 150130C00067000 C 01/30/15 67.0 5.80 7.90
HCA 150130C00067500 C 01/30/15 67.5 5.50 7.50
HCA 150130C00068000 C 01/30/15 68.0 5.10 7.10
HCA 150130C00068500 C 01/30/15 68.5 4.70 6.60
HCA 150130C00069000 C 01/30/15 69.0 4.40 6.20
HCA 150130C00069500 C 01/30/15 69.5 4.00 5.70
HCA 150130C00070000 C 01/30/15 70.0 3.80 5.40
HCA 150130C00070500 C 01/30/15 70.5 3.50 5.00
HCA 150130C00071000 C 01/30/15 71.0 3.10 4.70
HCA 150130C00071500 C 01/30/15 71.5 3.00 4.40
HCA 150130C00072000 C 01/30/15 72.0 2.75 4.10
HCA 150130C00072500 C 01/30/15 72.5 2.40 3.80
HCA 150130C00073000 C 01/30/15 73.0 2.10 3.60
HCA 150130C00073500 C 01/30/15 73.5 1.90 3.00
HCA 150130C00074000 C 01/30/15 74.0 1.65 2.80
HCA 150130C00074500 C 01/30/15 74.5 1.70 2.70
HCA 150130C00075000 C 01/30/15 75.0 1.30 2.50
HCA 150130C00076000 C 01/30/15 76.0 1.00 2.10
HCA 150130C00077000 C 01/30/15 77.0 0.75 1.60
HCA 150130C00078000 C 01/30/15 78.0 0.55 1.40
HCA 150130C00079000 C 01/30/15 79.0 0.40 1.20
HCA 150130C00080000 C 01/30/15 80.0 0.30 0.95
HCA 150130C00081000 C 01/30/15 81.0 0.20 0.80
HCA 150130C00082000 C 01/30/15 82.0 0.15 0.60
HCA 150130C00083000 C 01/30/15 83.0 0.10 0.50
HCA 150130C00084000 C 01/30/15 84.0 0.05 0.50
HCA 150130C00085000 C 01/30/15 85.0 0.00 0.40
HCA 150130P00060000 P 01/30/15 60.0 0.10 0.50
HCA 150130P00062000 P 01/30/15 62.0 0.20 0.65
HCA 150130P00063000 P 01/30/15 63.0 0.30 0.75
HCA 150130P00064000 P 01/30/15 64.0 0.45 0.85
HCA 150130P00065000 P 01/30/15 65.0 0.55 1.00
HCA 150130P00065500 P 01/30/15 65.5 0.60 1.10
HCA 150130P00066000 P 01/30/15 66.0 0.65 1.20
HCA 150130P00066500 P 01/30/15 66.5 0.75 1.30
HCA 150130P00067000 P 01/30/15 67.0 0.95 1.40
HCA 150130P00067500 P 01/30/15 67.5 0.95 1.55
HCA 150130P00068000 P 01/30/15 68.0 1.15 1.70
HCA 150130P00068500 P 01/30/15 68.5 1.20 1.85
HCA 150130P00069000 P 01/30/15 69.0 1.35 2.00
HCA 150130P00069500 P 01/30/15 69.5 1.50 2.20
HCA 150130P00070000 P 01/30/15 70.0 1.60 2.40
HCA 150130P00070500 P 01/30/15 70.5 1.75 2.60
HCA 150130P00071000 P 01/30/15 71.0 1.90 2.45
HCA 150130P00071500 P 01/30/15 71.5 2.15 2.80
HCA 150130P00072000 P 01/30/15 72.0 2.35 3.20
HCA 150130P00072500 P 01/30/15 72.5 2.50 3.60
HCA 150130P00073000 P 01/30/15 73.0 2.65 3.80
HCA 150130P00073500 P 01/30/15 73.5 3.00 4.00
HCA 150130P00074000 P 01/30/15 74.0 3.30 4.40
HCA 150130P00074500 P 01/30/15 74.5 3.50 4.70
HCA 150130P00075000 P 01/30/15 75.0 3.80 5.00
HCA 150130P00076000 P 01/30/15 76.0 4.30 5.70
HCA 150130P00077000 P 01/30/15 77.0 4.70 6.50
HCA 150130P00078000 P 01/30/15 78.0 5.50 7.30
HCA 150130P00079000 P 01/30/15 79.0 6.30 8.00
HCA 150130P00080000 P 01/30/15 80.0 7.20 8.90
HCA 150130P00081000 P 01/30/15 81.0 8.00 9.80
HCA 150130P00082000 P 01/30/15 82.0 8.30 11.80
HCA 150130P00083000 P 01/30/15 83.0 9.30 12.70
HCA 150130P00084000 P 01/30/15 84.0 10.20 13.60
HCA 150130P00085000 P 01/30/15 85.0 11.70 14.50
HCA 150320C00035000 C 03/20/15 35.0 35.90 38.90
HCA 150320C00040000 C 03/20/15 40.0 31.00 34.00
HCA 150320C00045000 C 03/20/15 45.0 26.00 29.00
HCA 150320C00050000 C 03/20/15 50.0 20.80 24.20
HCA 150320C00052500 C 03/20/15 52.5 18.30 21.90
HCA 150320C00055000 C 03/20/15 55.0 16.00 19.50
HCA 150320C00057500 C 03/20/15 57.5 13.70 17.10
HCA 150320C00060000 C 03/20/15 60.0 13.00 14.80
HCA 150320C00062500 C 03/20/15 62.5 9.30 12.40
HCA 150320C00065000 C 03/20/15 65.0 8.60 10.00
HCA 150320C00067500 C 03/20/15 67.5 7.40 8.00
HCA 150320C00070000 C 03/20/15 70.0 5.70 6.30
HCA 150320C00072500 C 03/20/15 72.5 4.20 5.00
HCA 150320C00075000 C 03/20/15 75.0 3.10 3.40
HCA 150320C00077500 C 03/20/15 77.5 2.05 2.45
HCA 150320C00080000 C 03/20/15 80.0 1.20 1.80
HCA 150320C00082500 C 03/20/15 82.5 0.80 1.25
HCA 150320C00085000 C 03/20/15 85.0 0.45 0.90
HCA 150320C00090000 C 03/20/15 90.0 0.15 0.55
HCA 150320C00095000 C 03/20/15 95.0 0.05 0.30
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.05
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.15
HCA 150320P00045000 P 03/20/15 45.0 0.05 0.30
HCA 150320P00050000 P 03/20/15 50.0 0.05 0.45
HCA 150320P00052500 P 03/20/15 52.5 0.15 0.50
HCA 150320P00055000 P 03/20/15 55.0 0.30 0.65
HCA 150320P00057500 P 03/20/15 57.5 0.45 0.85
HCA 150320P00060000 P 03/20/15 60.0 0.70 1.10
HCA 150320P00062500 P 03/20/15 62.5 1.15 1.50
HCA 150320P00065000 P 03/20/15 65.0 1.60 2.05
HCA 150320P00067500 P 03/20/15 67.5 2.20 2.75
HCA 150320P00070000 P 03/20/15 70.0 3.00 3.40
HCA 150320P00072500 P 03/20/15 72.5 4.00 4.80
HCA 150320P00075000 P 03/20/15 75.0 5.20 6.20
HCA 150320P00077500 P 03/20/15 77.5 6.70 8.10
HCA 150320P00080000 P 03/20/15 80.0 7.30 11.10
HCA 150320P00082500 P 03/20/15 82.5 9.40 13.10
HCA 150320P00085000 P 03/20/15 85.0 11.70 15.20
HCA 150320P00090000 P 03/20/15 90.0 16.30 19.50
HCA 150320P00095000 P 03/20/15 95.0 21.40 23.70
HCA 150619C00035000 C 06/19/15 35.0 35.80 39.40
HCA 150619C00040000 C 06/19/15 40.0 30.80 34.60
HCA 150619C00045000 C 06/19/15 45.0 26.00 29.80
HCA 150619C00050000 C 06/19/15 50.0 21.40 24.90
HCA 150619C00055000 C 06/19/15 55.0 16.90 19.80
HCA 150619C00057500 C 06/19/15 57.5 14.70 18.50
HCA 150619C00060000 C 06/19/15 60.0 12.70 16.60
HCA 150619C00062500 C 06/19/15 62.5 10.70 14.60
HCA 150619C00065000 C 06/19/15 65.0 9.00 11.90
HCA 150619C00067500 C 06/19/15 67.5 7.20 11.30
HCA 150619C00070000 C 06/19/15 70.0 7.00 8.50
HCA 150619C00072500 C 06/19/15 72.5 5.60 7.20
HCA 150619C00075000 C 06/19/15 75.0 5.20 5.90
HCA 150619C00077500 C 06/19/15 77.5 3.60 4.80
HCA 150619C00080000 C 06/19/15 80.0 2.85 3.90
HCA 150619C00082500 C 06/19/15 82.5 1.65 3.10
HCA 150619C00085000 C 06/19/15 85.0 1.40 2.40
HCA 150619C00090000 C 06/19/15 90.0 0.45 1.45
HCA 150619C00095000 C 06/19/15 95.0 0.15 0.90
HCA 150619C00100000 C 06/19/15 100.0 0.05 0.55
HCA 150619P00035000 P 06/19/15 35.0 0.00 0.35
HCA 150619P00040000 P 06/19/15 40.0 0.00 0.45
HCA 150619P00045000 P 06/19/15 45.0 0.10 0.65
HCA 150619P00050000 P 06/19/15 50.0 0.45 1.00
HCA 150619P00055000 P 06/19/15 55.0 0.95 2.05
HCA 150619P00057500 P 06/19/15 57.5 1.30 2.40
HCA 150619P00060000 P 06/19/15 60.0 1.80 3.10
HCA 150619P00062500 P 06/19/15 62.5 2.25 3.10
HCA 150619P00065000 P 06/19/15 65.0 3.00 3.90
HCA 150619P00067500 P 06/19/15 67.5 3.80 5.10
HCA 150619P00070000 P 06/19/15 70.0 4.80 6.20
HCA 150619P00072500 P 06/19/15 72.5 6.00 7.50
HCA 150619P00075000 P 06/19/15 75.0 7.30 8.50
HCA 150619P00077500 P 06/19/15 77.5 8.60 10.40
HCA 150619P00080000 P 06/19/15 80.0 8.90 12.80
HCA 150619P00082500 P 06/19/15 82.5 10.70 14.60
HCA 150619P00085000 P 06/19/15 85.0 12.70 16.40
HCA 150619P00090000 P 06/19/15 90.0 17.00 20.40
HCA 150619P00095000 P 06/19/15 95.0 21.60 24.80
HCA 150619P00100000 P 06/19/15 100.0 25.90 29.60
HCA 160115C00025000 C 01/15/16 25.0 45.80 49.80
HCA 160115C00028000 C 01/15/16 28.0 42.80 46.80
HCA 160115C00030000 C 01/15/16 30.0 40.90 45.00
HCA 160115C00033000 C 01/15/16 33.0 38.00 42.00
HCA 160115C00035000 C 01/15/16 35.0 36.10 39.90
HCA 160115C00038000 C 01/15/16 38.0 33.30 37.40
HCA 160115C00040000 C 01/15/16 40.0 31.40 35.20
HCA 160115C00043000 C 01/15/16 43.0 28.80 32.50
HCA 160115C00045000 C 01/15/16 45.0 27.00 30.80
HCA 160115C00047000 C 01/15/16 47.0 25.30 29.00
HCA 160115C00050000 C 01/15/16 50.0 22.70 26.40
HCA 160115C00052500 C 01/15/16 52.5 20.70 24.40
HCA 160115C00055000 C 01/15/16 55.0 18.80 22.50
HCA 160115C00057500 C 01/15/16 57.5 17.00 20.80
HCA 160115C00060000 C 01/15/16 60.0 15.10 19.00
HCA 160115C00062500 C 01/15/16 62.5 13.40 17.40
HCA 160115C00065000 C 01/15/16 65.0 11.80 15.90
HCA 160115C00067500 C 01/15/16 67.5 10.30 14.10
HCA 160115C00070000 C 01/15/16 70.0 9.00 13.40
HCA 160115C00072500 C 01/15/16 72.5 8.40 10.80
HCA 160115C00075000 C 01/15/16 75.0 7.50 9.90
HCA 160115C00077500 C 01/15/16 77.5 6.20 8.50
HCA 160115C00080000 C 01/15/16 80.0 4.80 7.60
HCA 160115C00082500 C 01/15/16 82.5 4.50 6.50
HCA 160115C00085000 C 01/15/16 85.0 3.40 5.70
HCA 160115C00090000 C 01/15/16 90.0 2.40 4.20
HCA 160115C00095000 C 01/15/16 95.0 1.55 3.20
HCA 160115C00100000 C 01/15/16 100.0 1.05 2.25
HCA 160115C00105000 C 01/15/16 105.0 0.70 1.60
HCA 160115C00110000 C 01/15/16 110.0 0.35 1.35
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.25
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.40
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.50
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.55
HCA 160115P00035000 P 01/15/16 35.0 0.00 1.00
HCA 160115P00038000 P 01/15/16 38.0 0.10 1.00
HCA 160115P00040000 P 01/15/16 40.0 0.15 1.10
HCA 160115P00043000 P 01/15/16 43.0 0.55 1.35
HCA 160115P00045000 P 01/15/16 45.0 0.75 1.55
HCA 160115P00047000 P 01/15/16 47.0 0.85 1.80
HCA 160115P00050000 P 01/15/16 50.0 1.40 2.60
HCA 160115P00052500 P 01/15/16 52.5 1.80 3.20
HCA 160115P00055000 P 01/15/16 55.0 2.20 3.60
HCA 160115P00057500 P 01/15/16 57.5 2.80 4.30
HCA 160115P00060000 P 01/15/16 60.0 3.50 5.00
HCA 160115P00062500 P 01/15/16 62.5 4.10 5.90
HCA 160115P00065000 P 01/15/16 65.0 5.00 7.30
HCA 160115P00067500 P 01/15/16 67.5 5.80 7.90
HCA 160115P00070000 P 01/15/16 70.0 6.90 9.60
HCA 160115P00072500 P 01/15/16 72.5 8.10 10.90
HCA 160115P00075000 P 01/15/16 75.0 9.50 11.70
HCA 160115P00077500 P 01/15/16 77.5 10.80 13.20
HCA 160115P00080000 P 01/15/16 80.0 12.30 15.00
HCA 160115P00082500 P 01/15/16 82.5 13.20 17.20
HCA 160115P00085000 P 01/15/16 85.0 14.70 18.80
HCA 160115P00090000 P 01/15/16 90.0 18.50 22.40
HCA 160115P00095000 P 01/15/16 95.0 22.50 26.20
HCA 160115P00100000 P 01/15/16 100.0 27.00 30.60
HCA 160115P00105000 P 01/15/16 105.0 31.50 35.20
HCA 160115P00110000 P 01/15/16 110.0 36.00 39.80
HCA 170120C00035000 C 01/20/17 35.0 37.10 41.60
HCA 170120C00040000 C 01/20/17 40.0 32.80 37.00
HCA 170120C00042500 C 01/20/17 42.5 30.90 34.80
HCA 170120C00045000 C 01/20/17 45.0 28.40 32.70
HCA 170120C00047500 C 01/20/17 47.5 26.40 30.60
HCA 170120C00050000 C 01/20/17 50.0 24.70 29.00
HCA 170120C00055000 C 01/20/17 55.0 21.10 25.40
HCA 170120C00057500 C 01/20/17 57.5 19.60 24.00
HCA 170120C00060000 C 01/20/17 60.0 18.10 22.20
HCA 170120C00062500 C 01/20/17 62.5 16.60 21.00
HCA 170120C00065000 C 01/20/17 65.0 15.20 19.40
HCA 170120C00067500 C 01/20/17 67.5 13.80 18.00
HCA 170120C00070000 C 01/20/17 70.0 12.50 16.80
HCA 170120C00072500 C 01/20/17 72.5 11.30 15.50
HCA 170120C00075000 C 01/20/17 75.0 10.20 14.40
HCA 170120C00077500 C 01/20/17 77.5 9.10 13.20
HCA 170120C00080000 C 01/20/17 80.0 8.10 12.50
HCA 170120C00082500 C 01/20/17 82.5 7.20 11.50
HCA 170120C00085000 C 01/20/17 85.0 6.40 10.80
HCA 170120C00090000 C 01/20/17 90.0 4.90 9.20
HCA 170120C00095000 C 01/20/17 95.0 3.60 7.80
HCA 170120C00100000 C 01/20/17 100.0 2.40 6.70
HCA 170120C00105000 C 01/20/17 105.0 1.30 5.80
HCA 170120C00110000 C 01/20/17 110.0 0.75 5.00
HCA 170120P00035000 P 01/20/17 35.0 0.00 2.70
HCA 170120P00040000 P 01/20/17 40.0 0.00 3.80
HCA 170120P00042500 P 01/20/17 42.5 0.00 4.50
HCA 170120P00045000 P 01/20/17 45.0 0.10 5.00
HCA 170120P00047500 P 01/20/17 47.5 0.70 5.00
HCA 170120P00050000 P 01/20/17 50.0 1.30 5.20
HCA 170120P00055000 P 01/20/17 55.0 2.50 6.80
HCA 170120P00057500 P 01/20/17 57.5 3.50 7.80
HCA 170120P00060000 P 01/20/17 60.0 4.50 8.70
HCA 170120P00062500 P 01/20/17 62.5 5.50 9.70
HCA 170120P00065000 P 01/20/17 65.0 6.50 10.80
HCA 170120P00067500 P 01/20/17 67.5 7.50 11.90
HCA 170120P00070000 P 01/20/17 70.0 8.90 13.10
HCA 170120P00072500 P 01/20/17 72.5 10.10 14.40
HCA 170120P00075000 P 01/20/17 75.0 11.50 15.70
HCA 170120P00077500 P 01/20/17 77.5 12.60 17.10
HCA 170120P00080000 P 01/20/17 80.0 14.10 18.60
HCA 170120P00082500 P 01/20/17 82.5 15.90 20.20
HCA 170120P00085000 P 01/20/17 85.0 17.50 21.90
HCA 170120P00090000 P 01/20/17 90.0 21.00 25.40
HCA 170120P00095000 P 01/20/17 95.0 24.70 29.00
HCA 170120P00100000 P 01/20/17 100.0 29.10 33.00
HCA 170120P00105000 P 01/20/17 105.0 33.00 37.00
HCA 170120P00110000 P 01/20/17 110.0 37.20 40.90

OPRA data is delayed 15 minutes.