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 (2014-06-13)Premium Content

Hca Holdings Inc (HCA)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 140801C00045000 C 08/01/14 45.0 20.90 22.00
HCA 140801C00046000 C 08/01/14 46.0 19.90 21.00
HCA 140801C00047000 C 08/01/14 47.0 18.90 19.80
HCA 140801C00048000 C 08/01/14 48.0 17.90 18.80
HCA 140801C00048500 C 08/01/14 48.5 17.40 18.50
HCA 140801C00049000 C 08/01/14 49.0 16.90 18.00
HCA 140801C00049500 C 08/01/14 49.5 16.40 17.50
HCA 140801C00050000 C 08/01/14 50.0 15.90 17.00
HCA 140801C00050500 C 08/01/14 50.5 15.40 16.50
HCA 140801C00051000 C 08/01/14 51.0 14.90 16.00
HCA 140801C00051500 C 08/01/14 51.5 14.40 15.50
HCA 140801C00052000 C 08/01/14 52.0 13.90 15.00
HCA 140801C00052500 C 08/01/14 52.5 13.40 14.50
HCA 140801C00053000 C 08/01/14 53.0 12.90 14.00
HCA 140801C00053500 C 08/01/14 53.5 12.40 13.50
HCA 140801C00054000 C 08/01/14 54.0 11.90 13.00
HCA 140801C00054500 C 08/01/14 54.5 11.40 12.40
HCA 140801C00055000 C 08/01/14 55.0 10.90 11.90
HCA 140801C00055500 C 08/01/14 55.5 10.40 11.40
HCA 140801C00056000 C 08/01/14 56.0 9.90 11.00
HCA 140801C00056500 C 08/01/14 56.5 9.40 10.40
HCA 140801C00057000 C 08/01/14 57.0 8.90 9.90
HCA 140801C00057500 C 08/01/14 57.5 8.40 9.50
HCA 140801C00058000 C 08/01/14 58.0 7.90 9.00
HCA 140801C00058500 C 08/01/14 58.5 7.30 8.30
HCA 140801C00059000 C 08/01/14 59.0 6.80 7.90
HCA 140801C00059500 C 08/01/14 59.5 6.30 7.50
HCA 140801C00060000 C 08/01/14 60.0 5.80 6.90
HCA 140801C00060500 C 08/01/14 60.5 5.30 6.50
HCA 140801C00061000 C 08/01/14 61.0 4.80 5.80
HCA 140801C00061500 C 08/01/14 61.5 4.20 5.30
HCA 140801C00062000 C 08/01/14 62.0 3.70 4.90
HCA 140801C00062500 C 08/01/14 62.5 3.10 4.40
HCA 140801C00063000 C 08/01/14 63.0 3.10 3.90
HCA 140801C00063500 C 08/01/14 63.5 2.00 3.30
HCA 140801C00064000 C 08/01/14 64.0 1.50 2.90
HCA 140801C00064500 C 08/01/14 64.5 1.70 2.35
HCA 140801C00065000 C 08/01/14 65.0 1.20 1.95
HCA 140801C00065500 C 08/01/14 65.5 0.85 1.50
HCA 140801C00066000 C 08/01/14 66.0 0.55 1.10
HCA 140801C00066500 C 08/01/14 66.5 0.30 0.75
HCA 140801C00067000 C 08/01/14 67.0 0.05 0.50
HCA 140801C00067500 C 08/01/14 67.5 0.00 0.30
HCA 140801C00068000 C 08/01/14 68.0 0.00 0.30
HCA 140801C00068500 C 08/01/14 68.5 0.00 0.25
HCA 140801C00069000 C 08/01/14 69.0 0.00 0.15
HCA 140801C00069500 C 08/01/14 69.5 0.00 0.10
HCA 140801C00070000 C 08/01/14 70.0 0.00 0.05
HCA 140801C00072500 C 08/01/14 72.5 0.00 0.05
HCA 140801C00075000 C 08/01/14 75.0 0.00 0.05
HCA 140801C00080000 C 08/01/14 80.0 0.00 0.05
HCA 140801C00085000 C 08/01/14 85.0 0.00 0.05
HCA 140801P00045000 P 08/01/14 45.0 0.00 0.05
HCA 140801P00046000 P 08/01/14 46.0 0.00 0.05
HCA 140801P00047000 P 08/01/14 47.0 0.00 0.05
HCA 140801P00048000 P 08/01/14 48.0 0.00 0.05
HCA 140801P00048500 P 08/01/14 48.5 0.00 0.05
HCA 140801P00049000 P 08/01/14 49.0 0.00 0.05
HCA 140801P00049500 P 08/01/14 49.5 0.00 0.05
HCA 140801P00050000 P 08/01/14 50.0 0.00 0.05
HCA 140801P00050500 P 08/01/14 50.5 0.00 0.05
HCA 140801P00051000 P 08/01/14 51.0 0.00 0.05
HCA 140801P00051500 P 08/01/14 51.5 0.00 0.05
HCA 140801P00052000 P 08/01/14 52.0 0.00 0.05
HCA 140801P00052500 P 08/01/14 52.5 0.00 0.05
HCA 140801P00053000 P 08/01/14 53.0 0.00 0.05
HCA 140801P00053500 P 08/01/14 53.5 0.00 0.05
HCA 140801P00054000 P 08/01/14 54.0 0.00 0.05
HCA 140801P00054500 P 08/01/14 54.5 0.00 0.05
HCA 140801P00055000 P 08/01/14 55.0 0.00 0.05
HCA 140801P00055500 P 08/01/14 55.5 0.00 0.05
HCA 140801P00056000 P 08/01/14 56.0 0.00 0.05
HCA 140801P00056500 P 08/01/14 56.5 0.00 0.05
HCA 140801P00057000 P 08/01/14 57.0 0.00 0.05
HCA 140801P00057500 P 08/01/14 57.5 0.00 0.05
HCA 140801P00058000 P 08/01/14 58.0 0.00 0.05
HCA 140801P00058500 P 08/01/14 58.5 0.00 0.05
HCA 140801P00059000 P 08/01/14 59.0 0.00 0.05
HCA 140801P00059500 P 08/01/14 59.5 0.00 0.05
HCA 140801P00060000 P 08/01/14 60.0 0.00 0.05
HCA 140801P00060500 P 08/01/14 60.5 0.00 0.05
HCA 140801P00061000 P 08/01/14 61.0 0.00 0.10
HCA 140801P00061500 P 08/01/14 61.5 0.00 0.15
HCA 140801P00062000 P 08/01/14 62.0 0.00 0.20
HCA 140801P00062500 P 08/01/14 62.5 0.00 0.20
HCA 140801P00063000 P 08/01/14 63.0 0.00 0.25
HCA 140801P00063500 P 08/01/14 63.5 0.00 0.25
HCA 140801P00064000 P 08/01/14 64.0 0.00 0.35
HCA 140801P00064500 P 08/01/14 64.5 0.00 0.45
HCA 140801P00065000 P 08/01/14 65.0 0.10 0.35
HCA 140801P00065500 P 08/01/14 65.5 0.15 0.75
HCA 140801P00066000 P 08/01/14 66.0 0.25 1.15
HCA 140801P00066500 P 08/01/14 66.5 0.45 1.50
HCA 140801P00067000 P 08/01/14 67.0 0.65 1.80
HCA 140801P00067500 P 08/01/14 67.5 0.90 2.35
HCA 140801P00068000 P 08/01/14 68.0 1.25 2.65
HCA 140801P00068500 P 08/01/14 68.5 1.55 3.00
HCA 140801P00069000 P 08/01/14 69.0 2.10 3.30
HCA 140801P00069500 P 08/01/14 69.5 2.65 3.70
HCA 140801P00070000 P 08/01/14 70.0 3.20 4.20
HCA 140801P00072500 P 08/01/14 72.5 5.60 6.60
HCA 140801P00075000 P 08/01/14 75.0 8.10 9.10
HCA 140801P00080000 P 08/01/14 80.0 13.00 14.10
HCA 140801P00085000 P 08/01/14 85.0 18.00 19.10
HCA 140808C00048000 C 08/08/14 48.0 17.90 18.90
HCA 140808C00049000 C 08/08/14 49.0 16.80 18.00
HCA 140808C00049500 C 08/08/14 49.5 16.30 17.40
HCA 140808C00050000 C 08/08/14 50.0 15.80 16.90
HCA 140808C00050500 C 08/08/14 50.5 15.20 16.40
HCA 140808C00051000 C 08/08/14 51.0 14.70 15.90
HCA 140808C00051500 C 08/08/14 51.5 14.20 15.40
HCA 140808C00052000 C 08/08/14 52.0 13.70 14.90
HCA 140808C00052500 C 08/08/14 52.5 13.20 14.40
HCA 140808C00053000 C 08/08/14 53.0 12.70 13.90
HCA 140808C00053500 C 08/08/14 53.5 12.20 13.50
HCA 140808C00054000 C 08/08/14 54.0 11.70 13.00
HCA 140808C00054500 C 08/08/14 54.5 11.20 12.50
HCA 140808C00055000 C 08/08/14 55.0 10.70 12.00
HCA 140808C00055500 C 08/08/14 55.5 10.10 11.60
HCA 140808C00056000 C 08/08/14 56.0 9.50 11.10
HCA 140808C00056500 C 08/08/14 56.5 9.10 10.60
HCA 140808C00057000 C 08/08/14 57.0 8.60 10.10
HCA 140808C00057500 C 08/08/14 57.5 8.10 9.70
HCA 140808C00058000 C 08/08/14 58.0 7.60 9.10
HCA 140808C00058500 C 08/08/14 58.5 7.00 8.40
HCA 140808C00059000 C 08/08/14 59.0 6.60 8.10
HCA 140808C00059500 C 08/08/14 59.5 5.90 7.80
HCA 140808C00060000 C 08/08/14 60.0 5.40 7.10
HCA 140808C00060500 C 08/08/14 60.5 5.00 6.80
HCA 140808C00061000 C 08/08/14 61.0 4.50 6.20
HCA 140808C00061500 C 08/08/14 61.5 4.00 5.70
HCA 140808C00062000 C 08/08/14 62.0 3.50 5.40
HCA 140808C00062500 C 08/08/14 62.5 2.95 4.70
HCA 140808C00063000 C 08/08/14 63.0 2.55 4.00
HCA 140808C00063500 C 08/08/14 63.5 2.25 3.60
HCA 140808C00064000 C 08/08/14 64.0 1.65 3.30
HCA 140808C00065000 C 08/08/14 65.0 1.90 2.30
HCA 140808C00066000 C 08/08/14 66.0 1.15 1.55
HCA 140808C00067500 C 08/08/14 67.5 0.55 0.75
HCA 140808C00070000 C 08/08/14 70.0 0.00 0.40
HCA 140808C00072500 C 08/08/14 72.5 0.00 0.15
HCA 140808C00075000 C 08/08/14 75.0 0.00 0.05
HCA 140808P00048000 P 08/08/14 48.0 0.00 0.05
HCA 140808P00049000 P 08/08/14 49.0 0.00 0.05
HCA 140808P00049500 P 08/08/14 49.5 0.00 0.05
HCA 140808P00050000 P 08/08/14 50.0 0.00 0.05
HCA 140808P00050500 P 08/08/14 50.5 0.00 0.05
HCA 140808P00051000 P 08/08/14 51.0 0.00 0.05
HCA 140808P00051500 P 08/08/14 51.5 0.00 0.05
HCA 140808P00052000 P 08/08/14 52.0 0.00 0.05
HCA 140808P00052500 P 08/08/14 52.5 0.00 0.05
HCA 140808P00053000 P 08/08/14 53.0 0.00 0.05
HCA 140808P00053500 P 08/08/14 53.5 0.00 0.05
HCA 140808P00054000 P 08/08/14 54.0 0.00 0.05
HCA 140808P00054500 P 08/08/14 54.5 0.00 0.10
HCA 140808P00055000 P 08/08/14 55.0 0.00 0.10
HCA 140808P00055500 P 08/08/14 55.5 0.00 0.10
HCA 140808P00056000 P 08/08/14 56.0 0.00 0.15
HCA 140808P00056500 P 08/08/14 56.5 0.00 0.15
HCA 140808P00057000 P 08/08/14 57.0 0.00 0.20
HCA 140808P00057500 P 08/08/14 57.5 0.00 0.20
HCA 140808P00058000 P 08/08/14 58.0 0.00 0.20
HCA 140808P00058500 P 08/08/14 58.5 0.00 0.20
HCA 140808P00059000 P 08/08/14 59.0 0.00 0.20
HCA 140808P00059500 P 08/08/14 59.5 0.00 0.25
HCA 140808P00060000 P 08/08/14 60.0 0.00 0.25
HCA 140808P00060500 P 08/08/14 60.5 0.00 0.25
HCA 140808P00061000 P 08/08/14 61.0 0.00 0.30
HCA 140808P00061500 P 08/08/14 61.5 0.00 0.45
HCA 140808P00062000 P 08/08/14 62.0 0.00 0.35
HCA 140808P00062500 P 08/08/14 62.5 0.00 0.45
HCA 140808P00063000 P 08/08/14 63.0 0.05 0.50
HCA 140808P00063500 P 08/08/14 63.5 0.20 0.50
HCA 140808P00064000 P 08/08/14 64.0 0.25 0.60
HCA 140808P00065000 P 08/08/14 65.0 0.55 0.80
HCA 140808P00066000 P 08/08/14 66.0 0.95 1.20
HCA 140808P00067500 P 08/08/14 67.5 1.70 1.95
HCA 140808P00070000 P 08/08/14 70.0 3.00 4.40
HCA 140808P00072500 P 08/08/14 72.5 5.60 6.90
HCA 140808P00075000 P 08/08/14 75.0 8.00 9.20
HCA 140816C00045000 C 08/16/14 45.0 20.70 21.90
HCA 140816C00050000 C 08/16/14 50.0 15.50 17.00
HCA 140816C00052500 C 08/16/14 52.5 13.10 14.60
HCA 140816C00055000 C 08/16/14 55.0 10.50 11.90
HCA 140816C00057500 C 08/16/14 57.5 8.00 9.70
HCA 140816C00058000 C 08/16/14 58.0 7.50 9.40
HCA 140816C00058500 C 08/16/14 58.5 7.00 8.90
HCA 140816C00059000 C 08/16/14 59.0 6.40 8.10
HCA 140816C00059500 C 08/16/14 59.5 5.80 8.00
HCA 140816C00060000 C 08/16/14 60.0 6.30 7.00
HCA 140816C00060500 C 08/16/14 60.5 4.90 6.70
HCA 140816C00061000 C 08/16/14 61.0 4.60 6.00
HCA 140816C00061500 C 08/16/14 61.5 4.80 5.50
HCA 140816C00062000 C 08/16/14 62.0 3.70 5.10
HCA 140816C00062500 C 08/16/14 62.5 3.40 4.60
HCA 140816C00063000 C 08/16/14 63.0 3.00 4.20
HCA 140816C00063500 C 08/16/14 63.5 2.45 3.80
HCA 140816C00064000 C 08/16/14 64.0 2.85 3.20
HCA 140816C00064500 C 08/16/14 64.5 2.55 2.90
HCA 140816C00065000 C 08/16/14 65.0 2.15 2.45
HCA 140816C00065500 C 08/16/14 65.5 1.85 2.25
HCA 140816C00066000 C 08/16/14 66.0 1.55 1.95
HCA 140816C00066500 C 08/16/14 66.5 1.35 1.55
HCA 140816C00067000 C 08/16/14 67.0 1.10 1.35
HCA 140816C00067500 C 08/16/14 67.5 0.95 1.15
HCA 140816C00070000 C 08/16/14 70.0 0.25 0.40
HCA 140816C00072500 C 08/16/14 72.5 0.00 0.35
HCA 140816C00075000 C 08/16/14 75.0 0.00 0.15
HCA 140816C00080000 C 08/16/14 80.0 0.00 0.05
HCA 140816P00045000 P 08/16/14 45.0 0.00 0.05
HCA 140816P00050000 P 08/16/14 50.0 0.00 0.05
HCA 140816P00052500 P 08/16/14 52.5 0.00 0.10
HCA 140816P00055000 P 08/16/14 55.0 0.00 0.20
HCA 140816P00057500 P 08/16/14 57.5 0.00 0.30
HCA 140816P00058000 P 08/16/14 58.0 0.00 0.25
HCA 140816P00058500 P 08/16/14 58.5 0.00 0.25
HCA 140816P00059000 P 08/16/14 59.0 0.05 0.50
HCA 140816P00059500 P 08/16/14 59.5 0.00 0.30
HCA 140816P00060000 P 08/16/14 60.0 0.05 0.35
HCA 140816P00060500 P 08/16/14 60.5 0.10 0.50
HCA 140816P00061000 P 08/16/14 61.0 0.15 0.40
HCA 140816P00061500 P 08/16/14 61.5 0.20 0.50
HCA 140816P00062000 P 08/16/14 62.0 0.25 0.60
HCA 140816P00062500 P 08/16/14 62.5 0.30 0.65
HCA 140816P00063000 P 08/16/14 63.0 0.35 0.55
HCA 140816P00063500 P 08/16/14 63.5 0.50 0.65
HCA 140816P00064000 P 08/16/14 64.0 0.65 0.75
HCA 140816P00064500 P 08/16/14 64.5 0.75 0.90
HCA 140816P00065000 P 08/16/14 65.0 0.90 1.10
HCA 140816P00065500 P 08/16/14 65.5 1.15 1.25
HCA 140816P00066000 P 08/16/14 66.0 1.30 1.45
HCA 140816P00066500 P 08/16/14 66.5 1.55 1.70
HCA 140816P00067000 P 08/16/14 67.0 1.80 2.00
HCA 140816P00067500 P 08/16/14 67.5 2.05 2.40
HCA 140816P00070000 P 08/16/14 70.0 3.60 4.30
HCA 140816P00072500 P 08/16/14 72.5 5.50 7.00
HCA 140816P00075000 P 08/16/14 75.0 8.10 9.40
HCA 140816P00080000 P 08/16/14 80.0 13.00 14.20
HCA 140822C00048000 C 08/22/14 48.0 17.50 19.10
HCA 140822C00049000 C 08/22/14 49.0 16.60 18.10
HCA 140822C00050000 C 08/22/14 50.0 15.60 17.10
HCA 140822C00050500 C 08/22/14 50.5 15.10 16.60
HCA 140822C00051000 C 08/22/14 51.0 14.40 16.20
HCA 140822C00051500 C 08/22/14 51.5 13.90 15.70
HCA 140822C00052000 C 08/22/14 52.0 13.40 15.20
HCA 140822C00052500 C 08/22/14 52.5 13.00 14.70
HCA 140822C00053000 C 08/22/14 53.0 12.50 14.30
HCA 140822C00053500 C 08/22/14 53.5 12.00 13.80
HCA 140822C00054000 C 08/22/14 54.0 11.30 13.20
HCA 140822C00054500 C 08/22/14 54.5 10.80 12.80
HCA 140822C00055000 C 08/22/14 55.0 10.30 12.40
HCA 140822C00055500 C 08/22/14 55.5 9.80 11.90
HCA 140822C00056000 C 08/22/14 56.0 9.30 11.40
HCA 140822C00056500 C 08/22/14 56.5 8.80 10.90
HCA 140822C00057000 C 08/22/14 57.0 8.40 10.50
HCA 140822C00057500 C 08/22/14 57.5 7.90 10.00
HCA 140822C00058000 C 08/22/14 58.0 7.30 9.60
HCA 140822C00058500 C 08/22/14 58.5 6.80 9.10
HCA 140822C00059000 C 08/22/14 59.0 6.30 8.70
HCA 140822C00059500 C 08/22/14 59.5 5.80 8.20
HCA 140822C00060000 C 08/22/14 60.0 5.40 7.10
HCA 140822C00060500 C 08/22/14 60.5 4.90 6.80
HCA 140822C00061000 C 08/22/14 61.0 4.40 6.40
HCA 140822C00061500 C 08/22/14 61.5 3.90 6.00
HCA 140822C00062000 C 08/22/14 62.0 3.60 5.50
HCA 140822C00062500 C 08/22/14 62.5 3.00 5.40
HCA 140822C00063000 C 08/22/14 63.0 3.20 4.40
HCA 140822C00063500 C 08/22/14 63.5 2.85 4.00
HCA 140822C00064000 C 08/22/14 64.0 2.55 3.60
HCA 140822C00064500 C 08/22/14 64.5 2.55 3.20
HCA 140822C00065000 C 08/22/14 65.0 1.95 2.90
HCA 140822C00066000 C 08/22/14 66.0 1.45 2.35
HCA 140822P00048000 P 08/22/14 48.0 0.00 0.05
HCA 140822P00049000 P 08/22/14 49.0 0.00 0.10
HCA 140822P00050000 P 08/22/14 50.0 0.00 0.10
HCA 140822P00050500 P 08/22/14 50.5 0.00 0.10
HCA 140822P00051000 P 08/22/14 51.0 0.00 0.15
HCA 140822P00051500 P 08/22/14 51.5 0.00 0.15
HCA 140822P00052000 P 08/22/14 52.0 0.00 0.20
HCA 140822P00052500 P 08/22/14 52.5 0.00 0.20
HCA 140822P00053000 P 08/22/14 53.0 0.00 0.20
HCA 140822P00053500 P 08/22/14 53.5 0.00 0.20
HCA 140822P00054000 P 08/22/14 54.0 0.00 0.30
HCA 140822P00054500 P 08/22/14 54.5 0.00 0.30
HCA 140822P00055000 P 08/22/14 55.0 0.00 0.35
HCA 140822P00055500 P 08/22/14 55.5 0.00 0.35
HCA 140822P00056000 P 08/22/14 56.0 0.00 0.25
HCA 140822P00056500 P 08/22/14 56.5 0.00 0.45
HCA 140822P00057000 P 08/22/14 57.0 0.00 0.50
HCA 140822P00057500 P 08/22/14 57.5 0.00 0.30
HCA 140822P00058000 P 08/22/14 58.0 0.00 0.60
HCA 140822P00058500 P 08/22/14 58.5 0.00 0.60
HCA 140822P00059000 P 08/22/14 59.0 0.00 0.35
HCA 140822P00059500 P 08/22/14 59.5 0.00 0.80
HCA 140822P00060000 P 08/22/14 60.0 0.00 0.55
HCA 140822P00060500 P 08/22/14 60.5 0.05 0.60
HCA 140822P00061000 P 08/22/14 61.0 0.05 0.70
HCA 140822P00061500 P 08/22/14 61.5 0.10 0.75
HCA 140822P00062000 P 08/22/14 62.0 0.25 0.75
HCA 140822P00062500 P 08/22/14 62.5 0.35 0.95
HCA 140822P00063000 P 08/22/14 63.0 0.45 1.15
HCA 140822P00063500 P 08/22/14 63.5 0.60 1.30
HCA 140822P00064000 P 08/22/14 64.0 0.75 1.50
HCA 140822P00064500 P 08/22/14 64.5 0.90 1.70
HCA 140822P00065000 P 08/22/14 65.0 0.70 1.85
HCA 140822P00066000 P 08/22/14 66.0 1.35 2.40
HCA 140829C00048000 C 08/29/14 48.0 17.40 19.20
HCA 140829C00048500 C 08/29/14 48.5 16.90 18.70
HCA 140829C00049000 C 08/29/14 49.0 16.50 18.20
HCA 140829C00049500 C 08/29/14 49.5 16.00 17.70
HCA 140829C00050000 C 08/29/14 50.0 15.50 17.10
HCA 140829C00050500 C 08/29/14 50.5 15.00 16.80
HCA 140829C00051000 C 08/29/14 51.0 14.50 16.30
HCA 140829C00051500 C 08/29/14 51.5 13.80 15.80
HCA 140829C00052000 C 08/29/14 52.0 13.30 15.30
HCA 140829C00052500 C 08/29/14 52.5 12.80 14.80
HCA 140829C00053000 C 08/29/14 53.0 12.40 14.40
HCA 140829C00053500 C 08/29/14 53.5 11.90 13.90
HCA 140829C00054000 C 08/29/14 54.0 11.40 13.40
HCA 140829C00054500 C 08/29/14 54.5 10.90 13.00
HCA 140829C00055000 C 08/29/14 55.0 10.20 12.30
HCA 140829C00055500 C 08/29/14 55.5 9.70 12.00
HCA 140829C00056000 C 08/29/14 56.0 9.20 11.60
HCA 140829C00056500 C 08/29/14 56.5 8.70 11.10
HCA 140829C00057000 C 08/29/14 57.0 8.20 10.60
HCA 140829C00057500 C 08/29/14 57.5 7.70 10.20
HCA 140829C00058000 C 08/29/14 58.0 7.20 9.70
HCA 140829C00058500 C 08/29/14 58.5 6.70 9.30
HCA 140829C00059000 C 08/29/14 59.0 6.30 8.90
HCA 140829C00059500 C 08/29/14 59.5 5.90 7.80
HCA 140829C00060000 C 08/29/14 60.0 5.60 7.60
HCA 140829C00060500 C 08/29/14 60.5 4.90 7.10
HCA 140829C00061000 C 08/29/14 61.0 4.60 6.70
HCA 140829C00061500 C 08/29/14 61.5 4.40 6.40
HCA 140829C00062000 C 08/29/14 62.0 4.00 5.70
HCA 140829C00062500 C 08/29/14 62.5 3.80 5.50
HCA 140829C00063000 C 08/29/14 63.0 3.40 4.90
HCA 140829C00064000 C 08/29/14 64.0 2.60 4.00
HCA 140829P00048000 P 08/29/14 48.0 0.00 0.10
HCA 140829P00048500 P 08/29/14 48.5 0.00 0.10
HCA 140829P00049000 P 08/29/14 49.0 0.00 0.15
HCA 140829P00049500 P 08/29/14 49.5 0.00 0.15
HCA 140829P00050000 P 08/29/14 50.0 0.00 0.15
HCA 140829P00050500 P 08/29/14 50.5 0.00 0.15
HCA 140829P00051000 P 08/29/14 51.0 0.00 0.20
HCA 140829P00051500 P 08/29/14 51.5 0.00 0.20
HCA 140829P00052000 P 08/29/14 52.0 0.00 0.20
HCA 140829P00052500 P 08/29/14 52.5 0.00 0.30
HCA 140829P00053000 P 08/29/14 53.0 0.00 0.30
HCA 140829P00053500 P 08/29/14 53.5 0.00 0.30
HCA 140829P00054000 P 08/29/14 54.0 0.00 0.30
HCA 140829P00054500 P 08/29/14 54.5 0.00 0.35
HCA 140829P00055000 P 08/29/14 55.0 0.00 0.35
HCA 140829P00055500 P 08/29/14 55.5 0.00 0.40
HCA 140829P00056000 P 08/29/14 56.0 0.00 0.40
HCA 140829P00056500 P 08/29/14 56.5 0.00 0.40
HCA 140829P00057000 P 08/29/14 57.0 0.00 0.40
HCA 140829P00057500 P 08/29/14 57.5 0.00 0.45
HCA 140829P00058000 P 08/29/14 58.0 0.00 0.50
HCA 140829P00058500 P 08/29/14 58.5 0.00 0.40
HCA 140829P00059000 P 08/29/14 59.0 0.00 0.45
HCA 140829P00059500 P 08/29/14 59.5 0.05 0.50
HCA 140829P00060000 P 08/29/14 60.0 0.10 0.55
HCA 140829P00060500 P 08/29/14 60.5 0.15 0.65
HCA 140829P00061000 P 08/29/14 61.0 0.25 0.70
HCA 140829P00061500 P 08/29/14 61.5 0.30 0.85
HCA 140829P00062000 P 08/29/14 62.0 0.40 0.90
HCA 140829P00062500 P 08/29/14 62.5 0.55 1.00
HCA 140829P00063000 P 08/29/14 63.0 0.65 1.15
HCA 140829P00064000 P 08/29/14 64.0 0.90 1.35
HCA 140905C00048000 C 09/05/14 48.0 17.50 19.20
HCA 140905C00048500 C 09/05/14 48.5 17.00 18.70
HCA 140905C00049000 C 09/05/14 49.0 16.30 18.30
HCA 140905C00049500 C 09/05/14 49.5 15.80 17.80
HCA 140905C00050000 C 09/05/14 50.0 15.30 17.30
HCA 140905C00050500 C 09/05/14 50.5 14.80 16.80
HCA 140905C00051000 C 09/05/14 51.0 14.40 16.40
HCA 140905C00051500 C 09/05/14 51.5 13.90 15.90
HCA 140905C00052000 C 09/05/14 52.0 13.40 15.50
HCA 140905C00052500 C 09/05/14 52.5 12.90 14.90
HCA 140905C00053000 C 09/05/14 53.0 12.20 14.50
HCA 140905C00053500 C 09/05/14 53.5 11.70 14.00
HCA 140905C00054000 C 09/05/14 54.0 11.20 13.50
HCA 140905C00054500 C 09/05/14 54.5 10.70 13.00
HCA 140905C00055000 C 09/05/14 55.0 10.20 12.60
HCA 140905C00055500 C 09/05/14 55.5 9.70 12.10
HCA 140905C00056000 C 09/05/14 56.0 9.30 11.70
HCA 140905C00056500 C 09/05/14 56.5 8.70 11.20
HCA 140905C00057000 C 09/05/14 57.0 8.20 10.80
HCA 140905C00057500 C 09/05/14 57.5 7.70 10.30
HCA 140905C00058000 C 09/05/14 58.0 7.20 9.80
HCA 140905C00058500 C 09/05/14 58.5 6.70 9.30
HCA 140905C00059000 C 09/05/14 59.0 6.40 8.50
HCA 140905C00059500 C 09/05/14 59.5 6.00 7.70
HCA 140905C00060000 C 09/05/14 60.0 5.50 7.70
HCA 140905C00060500 C 09/05/14 60.5 4.90 7.10
HCA 140905C00061000 C 09/05/14 61.0 4.90 6.30
HCA 140905C00061500 C 09/05/14 61.5 4.50 5.90
HCA 140905C00062000 C 09/05/14 62.0 3.60 6.10
HCA 140905C00062500 C 09/05/14 62.5 3.20 5.20
HCA 140905C00063000 C 09/05/14 63.0 2.75 5.20
HCA 140905C00063500 C 09/05/14 63.5 2.85 4.30
HCA 140905C00064000 C 09/05/14 64.0 2.85 4.00
HCA 140905C00064500 C 09/05/14 64.5 3.00 3.60
HCA 140905C00065000 C 09/05/14 65.0 2.70 3.30
HCA 140905C00065500 C 09/05/14 65.5 2.40 2.95
HCA 140905C00066000 C 09/05/14 66.0 2.15 2.65
HCA 140905C00066500 C 09/05/14 66.5 1.85 2.35
HCA 140905C00067000 C 09/05/14 67.0 1.60 2.10
HCA 140905C00067500 C 09/05/14 67.5 1.45 1.85
HCA 140905C00068000 C 09/05/14 68.0 1.25 1.65
HCA 140905C00068500 C 09/05/14 68.5 1.05 1.45
HCA 140905C00069000 C 09/05/14 69.0 0.90 1.25
HCA 140905C00069500 C 09/05/14 69.5 0.50 1.20
HCA 140905P00048000 P 09/05/14 48.0 0.00 0.15
HCA 140905P00048500 P 09/05/14 48.5 0.00 0.15
HCA 140905P00049000 P 09/05/14 49.0 0.00 0.15
HCA 140905P00049500 P 09/05/14 49.5 0.00 0.20
HCA 140905P00050000 P 09/05/14 50.0 0.00 0.20
HCA 140905P00050500 P 09/05/14 50.5 0.00 0.20
HCA 140905P00051000 P 09/05/14 51.0 0.00 0.25
HCA 140905P00051500 P 09/05/14 51.5 0.00 0.25
HCA 140905P00052000 P 09/05/14 52.0 0.00 0.25
HCA 140905P00052500 P 09/05/14 52.5 0.00 0.25
HCA 140905P00053000 P 09/05/14 53.0 0.00 0.25
HCA 140905P00053500 P 09/05/14 53.5 0.00 0.40
HCA 140905P00054000 P 09/05/14 54.0 0.00 0.45
HCA 140905P00054500 P 09/05/14 54.5 0.00 0.40
HCA 140905P00055000 P 09/05/14 55.0 0.00 0.35
HCA 140905P00055500 P 09/05/14 55.5 0.00 0.45
HCA 140905P00056000 P 09/05/14 56.0 0.00 0.40
HCA 140905P00056500 P 09/05/14 56.5 0.00 0.45
HCA 140905P00057000 P 09/05/14 57.0 0.00 0.55
HCA 140905P00057500 P 09/05/14 57.5 0.00 0.40
HCA 140905P00058000 P 09/05/14 58.0 0.00 0.50
HCA 140905P00058500 P 09/05/14 58.5 0.05 0.55
HCA 140905P00059000 P 09/05/14 59.0 0.05 0.60
HCA 140905P00059500 P 09/05/14 59.5 0.10 0.65
HCA 140905P00060000 P 09/05/14 60.0 0.15 0.65
HCA 140905P00060500 P 09/05/14 60.5 0.25 0.80
HCA 140905P00061000 P 09/05/14 61.0 0.35 0.80
HCA 140905P00061500 P 09/05/14 61.5 0.45 0.95
HCA 140905P00062000 P 09/05/14 62.0 0.55 1.10
HCA 140905P00062500 P 09/05/14 62.5 0.65 1.00
HCA 140905P00063000 P 09/05/14 63.0 0.75 1.10
HCA 140905P00063500 P 09/05/14 63.5 0.90 1.35
HCA 140905P00064000 P 09/05/14 64.0 1.00 1.40
HCA 140905P00064500 P 09/05/14 64.5 1.20 1.60
HCA 140905P00065000 P 09/05/14 65.0 1.30 1.75
HCA 140905P00065500 P 09/05/14 65.5 1.50 2.05
HCA 140905P00066000 P 09/05/14 66.0 1.75 2.25
HCA 140905P00066500 P 09/05/14 66.5 1.95 2.50
HCA 140905P00067000 P 09/05/14 67.0 2.15 2.75
HCA 140905P00067500 P 09/05/14 67.5 2.50 2.95
HCA 140905P00068000 P 09/05/14 68.0 2.75 3.40
HCA 140905P00068500 P 09/05/14 68.5 3.10 3.90
HCA 140905P00069000 P 09/05/14 69.0 3.30 4.50
HCA 140905P00069500 P 09/05/14 69.5 3.20 5.30
HCA 140920C00026000 C 09/20/14 26.0 39.90 41.00
HCA 140920C00027000 C 09/20/14 27.0 38.90 40.00
HCA 140920C00028000 C 09/20/14 28.0 37.90 39.00
HCA 140920C00029000 C 09/20/14 29.0 36.90 38.00
HCA 140920C00030000 C 09/20/14 30.0 35.90 36.90
HCA 140920C00031000 C 09/20/14 31.0 34.80 35.90
HCA 140920C00032000 C 09/20/14 32.0 33.80 35.10
HCA 140920C00033000 C 09/20/14 33.0 32.80 33.90
HCA 140920C00034000 C 09/20/14 34.0 31.70 32.90
HCA 140920C00035000 C 09/20/14 35.0 30.70 32.00
HCA 140920C00036000 C 09/20/14 36.0 29.70 31.00
HCA 140920C00037000 C 09/20/14 37.0 28.50 30.00
HCA 140920C00038000 C 09/20/14 38.0 27.60 29.10
HCA 140920C00039000 C 09/20/14 39.0 26.60 28.10
HCA 140920C00040000 C 09/20/14 40.0 25.60 27.10
HCA 140920C00041000 C 09/20/14 41.0 24.40 26.10
HCA 140920C00042000 C 09/20/14 42.0 23.40 25.20
HCA 140920C00043000 C 09/20/14 43.0 22.50 24.20
HCA 140920C00044000 C 09/20/14 44.0 21.50 23.20
HCA 140920C00045000 C 09/20/14 45.0 20.50 22.20
HCA 140920C00046000 C 09/20/14 46.0 19.40 21.10
HCA 140920C00047000 C 09/20/14 47.0 18.30 20.30
HCA 140920C00048000 C 09/20/14 48.0 17.40 19.40
HCA 140920C00049000 C 09/20/14 49.0 16.30 18.30
HCA 140920C00050000 C 09/20/14 50.0 15.30 17.40
HCA 140920C00052500 C 09/20/14 52.5 12.80 15.00
HCA 140920C00055000 C 09/20/14 55.0 10.90 12.50
HCA 140920C00057500 C 09/20/14 57.5 8.70 9.60
HCA 140920C00060000 C 09/20/14 60.0 5.60 8.00
HCA 140920C00062500 C 09/20/14 62.5 4.30 5.30
HCA 140920C00065000 C 09/20/14 65.0 3.10 3.50
HCA 140920C00067500 C 09/20/14 67.5 1.85 2.15
HCA 140920C00070000 C 09/20/14 70.0 0.90 1.25
HCA 140920C00072500 C 09/20/14 72.5 0.35 0.80
HCA 140920C00075000 C 09/20/14 75.0 0.05 0.55
HCA 140920P00026000 P 09/20/14 26.0 0.00 0.05
HCA 140920P00027000 P 09/20/14 27.0 0.00 0.05
HCA 140920P00028000 P 09/20/14 28.0 0.00 0.05
HCA 140920P00029000 P 09/20/14 29.0 0.00 0.05
HCA 140920P00030000 P 09/20/14 30.0 0.00 0.05
HCA 140920P00031000 P 09/20/14 31.0 0.00 0.05
HCA 140920P00032000 P 09/20/14 32.0 0.00 0.05
HCA 140920P00033000 P 09/20/14 33.0 0.00 0.05
HCA 140920P00034000 P 09/20/14 34.0 0.00 0.05
HCA 140920P00035000 P 09/20/14 35.0 0.00 0.05
HCA 140920P00036000 P 09/20/14 36.0 0.00 0.05
HCA 140920P00037000 P 09/20/14 37.0 0.00 0.05
HCA 140920P00038000 P 09/20/14 38.0 0.00 0.05
HCA 140920P00039000 P 09/20/14 39.0 0.00 0.05
HCA 140920P00040000 P 09/20/14 40.0 0.00 0.05
HCA 140920P00041000 P 09/20/14 41.0 0.00 0.05
HCA 140920P00042000 P 09/20/14 42.0 0.00 0.05
HCA 140920P00043000 P 09/20/14 43.0 0.00 0.05
HCA 140920P00044000 P 09/20/14 44.0 0.00 0.05
HCA 140920P00045000 P 09/20/14 45.0 0.00 0.10
HCA 140920P00046000 P 09/20/14 46.0 0.00 0.10
HCA 140920P00047000 P 09/20/14 47.0 0.00 0.15
HCA 140920P00048000 P 09/20/14 48.0 0.00 0.20
HCA 140920P00049000 P 09/20/14 49.0 0.00 0.20
HCA 140920P00050000 P 09/20/14 50.0 0.00 0.25
HCA 140920P00052500 P 09/20/14 52.5 0.00 0.30
HCA 140920P00055000 P 09/20/14 55.0 0.10 0.35
HCA 140920P00057500 P 09/20/14 57.5 0.30 0.45
HCA 140920P00060000 P 09/20/14 60.0 0.40 0.85
HCA 140920P00062500 P 09/20/14 62.5 0.95 1.35
HCA 140920P00065000 P 09/20/14 65.0 1.70 2.15
HCA 140920P00067500 P 09/20/14 67.5 3.10 3.50
HCA 140920P00070000 P 09/20/14 70.0 4.10 4.90
HCA 140920P00072500 P 09/20/14 72.5 5.90 8.00
HCA 140920P00075000 P 09/20/14 75.0 8.20 10.00
HCA 141220C00030000 C 12/20/14 30.0 35.30 37.40
HCA 141220C00035000 C 12/20/14 35.0 30.20 32.50
HCA 141220C00040000 C 12/20/14 40.0 25.10 27.70
HCA 141220C00042000 C 12/20/14 42.0 22.90 25.80
HCA 141220C00043000 C 12/20/14 43.0 21.90 24.90
HCA 141220C00044000 C 12/20/14 44.0 21.10 23.50
HCA 141220C00045000 C 12/20/14 45.0 20.10 22.60
HCA 141220C00046000 C 12/20/14 46.0 18.90 22.00
HCA 141220C00047000 C 12/20/14 47.0 17.90 21.00
HCA 141220C00048000 C 12/20/14 48.0 16.80 20.00
HCA 141220C00049000 C 12/20/14 49.0 15.80 19.00
HCA 141220C00050000 C 12/20/14 50.0 14.90 18.10
HCA 141220C00052500 C 12/20/14 52.5 12.40 15.00
HCA 141220C00055000 C 12/20/14 55.0 10.30 13.50
HCA 141220C00057500 C 12/20/14 57.5 9.00 11.10
HCA 141220C00060000 C 12/20/14 60.0 6.70 9.20
HCA 141220C00062500 C 12/20/14 62.5 5.50 6.90
HCA 141220C00065000 C 12/20/14 65.0 4.50 5.30
HCA 141220C00067500 C 12/20/14 67.5 3.30 4.00
HCA 141220C00070000 C 12/20/14 70.0 2.30 2.85
HCA 141220C00072500 C 12/20/14 72.5 1.50 2.20
HCA 141220C00075000 C 12/20/14 75.0 0.95 1.55
HCA 141220C00080000 C 12/20/14 80.0 0.30 0.80
HCA 141220P00030000 P 12/20/14 30.0 0.00 0.05
HCA 141220P00035000 P 12/20/14 35.0 0.00 0.10
HCA 141220P00040000 P 12/20/14 40.0 0.00 0.25
HCA 141220P00042000 P 12/20/14 42.0 0.00 0.30
HCA 141220P00043000 P 12/20/14 43.0 0.00 0.30
HCA 141220P00044000 P 12/20/14 44.0 0.00 0.40
HCA 141220P00045000 P 12/20/14 45.0 0.00 0.40
HCA 141220P00046000 P 12/20/14 46.0 0.00 0.45
HCA 141220P00047000 P 12/20/14 47.0 0.15 0.45
HCA 141220P00048000 P 12/20/14 48.0 0.10 0.65
HCA 141220P00049000 P 12/20/14 49.0 0.20 0.60
HCA 141220P00050000 P 12/20/14 50.0 0.30 0.60
HCA 141220P00052500 P 12/20/14 52.5 0.35 0.90
HCA 141220P00055000 P 12/20/14 55.0 0.60 1.00
HCA 141220P00057500 P 12/20/14 57.5 1.05 1.65
HCA 141220P00060000 P 12/20/14 60.0 1.60 2.20
HCA 141220P00062500 P 12/20/14 62.5 2.35 3.20
HCA 141220P00065000 P 12/20/14 65.0 3.20 4.20
HCA 141220P00067500 P 12/20/14 67.5 4.40 5.60
HCA 141220P00070000 P 12/20/14 70.0 5.90 7.10
HCA 141220P00072500 P 12/20/14 72.5 7.00 9.40
HCA 141220P00075000 P 12/20/14 75.0 8.70 11.60
HCA 141220P00080000 P 12/20/14 80.0 12.90 15.70
HCA 150117C00016000 C 01/17/15 16.0 48.50 51.00
HCA 150117C00018000 C 01/17/15 18.0 46.50 49.00
HCA 150117C00021000 C 01/17/15 21.0 44.40 46.00
HCA 150117C00023000 C 01/17/15 23.0 42.70 44.00
HCA 150117C00025000 C 01/17/15 25.0 40.50 42.30
HCA 150117C00026000 C 01/17/15 26.0 39.40 41.30
HCA 150117C00028000 C 01/17/15 28.0 37.10 39.40
HCA 150117C00030000 C 01/17/15 30.0 35.20 37.50
HCA 150117C00033000 C 01/17/15 33.0 32.10 34.60
HCA 150117C00035000 C 01/17/15 35.0 30.10 32.60
HCA 150117C00038000 C 01/17/15 38.0 27.00 29.50
HCA 150117C00040000 C 01/17/15 40.0 24.90 27.50
HCA 150117C00043000 C 01/17/15 43.0 21.90 24.60
HCA 150117C00045000 C 01/17/15 45.0 19.90 23.00
HCA 150117C00048000 C 01/17/15 48.0 17.00 19.60
HCA 150117C00050000 C 01/17/15 50.0 15.10 17.90
HCA 150117C00052500 C 01/17/15 52.5 12.80 15.60
HCA 150117C00055000 C 01/17/15 55.0 10.70 12.90
HCA 150117C00057500 C 01/17/15 57.5 8.60 11.70
HCA 150117C00060000 C 01/17/15 60.0 6.60 9.50
HCA 150117C00062500 C 01/17/15 62.5 5.40 7.20
HCA 150117C00065000 C 01/17/15 65.0 5.20 5.60
HCA 150117C00067500 C 01/17/15 67.5 3.40 4.30
HCA 150117C00070000 C 01/17/15 70.0 2.45 3.30
HCA 150117C00072500 C 01/17/15 72.5 1.70 2.60
HCA 150117C00075000 C 01/17/15 75.0 1.10 1.90
HCA 150117C00080000 C 01/17/15 80.0 0.45 0.95
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 0.15
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 0.15
HCA 150117P00030000 P 01/17/15 30.0 0.00 0.15
HCA 150117P00033000 P 01/17/15 33.0 0.00 0.10
HCA 150117P00035000 P 01/17/15 35.0 0.00 0.10
HCA 150117P00038000 P 01/17/15 38.0 0.00 0.25
HCA 150117P00040000 P 01/17/15 40.0 0.00 0.30
HCA 150117P00043000 P 01/17/15 43.0 0.05 0.35
HCA 150117P00045000 P 01/17/15 45.0 0.10 0.40
HCA 150117P00048000 P 01/17/15 48.0 0.15 0.55
HCA 150117P00050000 P 01/17/15 50.0 0.25 0.70
HCA 150117P00052500 P 01/17/15 52.5 0.50 1.30
HCA 150117P00055000 P 01/17/15 55.0 0.80 1.30
HCA 150117P00057500 P 01/17/15 57.5 1.25 1.55
HCA 150117P00060000 P 01/17/15 60.0 1.85 2.55
HCA 150117P00062500 P 01/17/15 62.5 2.60 3.40
HCA 150117P00065000 P 01/17/15 65.0 3.60 4.70
HCA 150117P00067500 P 01/17/15 67.5 4.80 5.90
HCA 150117P00070000 P 01/17/15 70.0 5.70 7.90
HCA 150117P00072500 P 01/17/15 72.5 7.80 9.90
HCA 150117P00075000 P 01/17/15 75.0 8.90 12.00
HCA 150117P00080000 P 01/17/15 80.0 13.00 16.10
HCA 150320C00035000 C 03/20/15 35.0 29.90 32.70
HCA 150320C00040000 C 03/20/15 40.0 24.70 28.30
HCA 150320C00045000 C 03/20/15 45.0 19.70 23.50
HCA 150320C00050000 C 03/20/15 50.0 15.10 18.70
HCA 150320C00052500 C 03/20/15 52.5 13.30 16.20
HCA 150320C00055000 C 03/20/15 55.0 11.20 14.10
HCA 150320C00057500 C 03/20/15 57.5 9.00 12.10
HCA 150320C00060000 C 03/20/15 60.0 7.60 10.30
HCA 150320C00062500 C 03/20/15 62.5 6.00 8.50
HCA 150320C00065000 C 03/20/15 65.0 5.80 6.50
HCA 150320C00067500 C 03/20/15 67.5 4.70 5.30
HCA 150320C00070000 C 03/20/15 70.0 3.50 4.20
HCA 150320C00072500 C 03/20/15 72.5 2.80 3.40
HCA 150320C00075000 C 03/20/15 75.0 1.25 2.95
HCA 150320C00080000 C 03/20/15 80.0 0.45 1.90
HCA 150320C00085000 C 03/20/15 85.0 0.15 0.85
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.25
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.60
HCA 150320P00045000 P 03/20/15 45.0 0.10 0.95
HCA 150320P00050000 P 03/20/15 50.0 0.45 1.35
HCA 150320P00052500 P 03/20/15 52.5 0.85 1.75
HCA 150320P00055000 P 03/20/15 55.0 0.85 2.30
HCA 150320P00057500 P 03/20/15 57.5 1.30 2.75
HCA 150320P00060000 P 03/20/15 60.0 1.95 3.70
HCA 150320P00062500 P 03/20/15 62.5 3.50 4.30
HCA 150320P00065000 P 03/20/15 65.0 4.50 5.20
HCA 150320P00067500 P 03/20/15 67.5 5.60 6.60
HCA 150320P00070000 P 03/20/15 70.0 7.10 8.20
HCA 150320P00072500 P 03/20/15 72.5 8.60 10.00
HCA 150320P00075000 P 03/20/15 75.0 9.60 12.00
HCA 150320P00080000 P 03/20/15 80.0 13.60 16.80
HCA 150320P00085000 P 03/20/15 85.0 17.90 20.80
HCA 160115C00025000 C 01/15/16 25.0 39.60 43.50
HCA 160115C00028000 C 01/15/16 28.0 36.60 40.50
HCA 160115C00030000 C 01/15/16 30.0 34.70 38.60
HCA 160115C00033000 C 01/15/16 33.0 31.80 35.90
HCA 160115C00035000 C 01/15/16 35.0 30.00 33.80
HCA 160115C00038000 C 01/15/16 38.0 27.20 31.10
HCA 160115C00040000 C 01/15/16 40.0 25.50 28.40
HCA 160115C00043000 C 01/15/16 43.0 22.70 26.70
HCA 160115C00045000 C 01/15/16 45.0 20.90 24.70
HCA 160115C00047000 C 01/15/16 47.0 19.40 22.40
HCA 160115C00050000 C 01/15/16 50.0 17.00 19.90
HCA 160115C00052500 C 01/15/16 52.5 15.40 17.90
HCA 160115C00055000 C 01/15/16 55.0 13.00 16.90
HCA 160115C00057500 C 01/15/16 57.5 11.40 15.30
HCA 160115C00060000 C 01/15/16 60.0 11.50 13.90
HCA 160115C00062500 C 01/15/16 62.5 8.40 12.10
HCA 160115C00065000 C 01/15/16 65.0 7.10 10.70
HCA 160115C00067500 C 01/15/16 67.5 5.60 9.50
HCA 160115C00070000 C 01/15/16 70.0 5.80 7.60
HCA 160115C00072500 C 01/15/16 72.5 4.40 7.40
HCA 160115C00075000 C 01/15/16 75.0 3.40 6.40
HCA 160115C00080000 C 01/15/16 80.0 1.45 5.00
HCA 160115C00085000 C 01/15/16 85.0 0.85 4.50
HCA 160115C00090000 C 01/15/16 90.0 1.05 3.60
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.20
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.40
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.55
HCA 160115P00033000 P 01/15/16 33.0 0.10 0.90
HCA 160115P00035000 P 01/15/16 35.0 0.10 0.95
HCA 160115P00038000 P 01/15/16 38.0 0.00 1.30
HCA 160115P00040000 P 01/15/16 40.0 0.00 1.65
HCA 160115P00043000 P 01/15/16 43.0 0.50 1.95
HCA 160115P00045000 P 01/15/16 45.0 0.85 2.30
HCA 160115P00047000 P 01/15/16 47.0 1.20 2.50
HCA 160115P00050000 P 01/15/16 50.0 1.60 3.20
HCA 160115P00052500 P 01/15/16 52.5 1.95 3.90
HCA 160115P00055000 P 01/15/16 55.0 2.60 4.70
HCA 160115P00057500 P 01/15/16 57.5 2.60 6.40
HCA 160115P00060000 P 01/15/16 60.0 3.70 7.60
HCA 160115P00062500 P 01/15/16 62.5 4.60 7.60
HCA 160115P00065000 P 01/15/16 65.0 5.90 8.90
HCA 160115P00067500 P 01/15/16 67.5 7.10 11.00
HCA 160115P00070000 P 01/15/16 70.0 8.20 12.10
HCA 160115P00072500 P 01/15/16 72.5 9.90 13.30
HCA 160115P00075000 P 01/15/16 75.0 11.50 15.20
HCA 160115P00080000 P 01/15/16 80.0 15.00 18.60
HCA 160115P00085000 P 01/15/16 85.0 18.90 23.10
HCA 160115P00090000 P 01/15/16 90.0 23.10 27.30

OPRA data is delayed 15 minutes.