Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hca Healthcare Inc (HCA)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 171124C00040000 C Nov 24, 2017 40.0 35.60 36.40
HCA 171124C00045000 C Nov 24, 2017 45.0 30.20 31.50
HCA 171124C00050000 C Nov 24, 2017 50.0 25.60 26.10
HCA 171124C00055000 C Nov 24, 2017 55.0 20.50 21.30
HCA 171124C00060000 C Nov 24, 2017 60.0 14.90 16.10
HCA 171124C00065000 C Nov 24, 2017 65.0 10.00 11.40
HCA 171124C00065500 C Nov 24, 2017 65.5 9.80 10.60
HCA 171124C00066000 C Nov 24, 2017 66.0 9.50 10.60
HCA 171124C00066500 C Nov 24, 2017 66.5 8.40 10.00
HCA 171124C00067000 C Nov 24, 2017 67.0 8.50 9.20
HCA 171124C00067500 C Nov 24, 2017 67.5 7.90 8.60
HCA 171124C00068000 C Nov 24, 2017 68.0 7.30 8.40
HCA 171124C00068500 C Nov 24, 2017 68.5 7.20 8.00
HCA 171124C00069000 C Nov 24, 2017 69.0 6.40 7.10
HCA 171124C00069500 C Nov 24, 2017 69.5 6.10 6.60
HCA 171124C00070000 C Nov 24, 2017 70.0 5.60 6.30
HCA 171124C00070500 C Nov 24, 2017 70.5 5.20 5.60
HCA 171124C00071000 C Nov 24, 2017 71.0 4.40 5.20
HCA 171124C00071500 C Nov 24, 2017 71.5 4.20 4.70
HCA 171124C00072000 C Nov 24, 2017 72.0 3.40 4.00
HCA 171124C00072500 C Nov 24, 2017 72.5 2.95 3.50
HCA 171124C00073000 C Nov 24, 2017 73.0 2.65 3.40
HCA 171124C00073500 C Nov 24, 2017 73.5 2.15 2.65
HCA 171124C00074000 C Nov 24, 2017 74.0 1.60 2.05
HCA 171124C00074500 C Nov 24, 2017 74.5 1.30 1.70
HCA 171124C00075000 C Nov 24, 2017 75.0 0.85 1.30
HCA 171124C00075500 C Nov 24, 2017 75.5 0.50 0.70
HCA 171124C00076000 C Nov 24, 2017 76.0 0.20 0.35
HCA 171124C00076500 C Nov 24, 2017 76.5 0.00 0.15
HCA 171124C00077000 C Nov 24, 2017 77.0 0.00 0.10
HCA 171124C00077500 C Nov 24, 2017 77.5 0.00 0.10
HCA 171124C00078000 C Nov 24, 2017 78.0 0.00 0.05
HCA 171124C00078500 C Nov 24, 2017 78.5 0.00 0.05
HCA 171124C00079000 C Nov 24, 2017 79.0 0.00 0.05
HCA 171124C00079500 C Nov 24, 2017 79.5 0.00 0.05
HCA 171124C00080000 C Nov 24, 2017 80.0 0.00 0.05
HCA 171124C00080500 C Nov 24, 2017 80.5 0.00 0.05
HCA 171124C00081000 C Nov 24, 2017 81.0 0.00 0.05
HCA 171124C00081500 C Nov 24, 2017 81.5 0.00 0.05
HCA 171124C00082000 C Nov 24, 2017 82.0 0.00 0.05
HCA 171124C00082500 C Nov 24, 2017 82.5 0.00 0.05
HCA 171124C00083000 C Nov 24, 2017 83.0 0.00 0.05
HCA 171124C00083500 C Nov 24, 2017 83.5 0.00 0.05
HCA 171124C00084000 C Nov 24, 2017 84.0 0.00 0.05
HCA 171124C00084500 C Nov 24, 2017 84.5 0.00 0.05
HCA 171124C00085000 C Nov 24, 2017 85.0 0.00 0.05
HCA 171124C00085500 C Nov 24, 2017 85.5 0.00 0.05
HCA 171124C00086000 C Nov 24, 2017 86.0 0.00 0.05
HCA 171124C00087000 C Nov 24, 2017 87.0 0.00 0.05
HCA 171124C00088000 C Nov 24, 2017 88.0 0.00 0.05
HCA 171124C00090000 C Nov 24, 2017 90.0 0.00 0.05
HCA 171124C00095000 C Nov 24, 2017 95.0 0.00 0.05
HCA 171124C00100000 C Nov 24, 2017 100.0 0.00 0.05
HCA 171124C00105000 C Nov 24, 2017 105.0 0.00 0.05
HCA 171124C00110000 C Nov 24, 2017 110.0 0.00 0.05
HCA 171124C00115000 C Nov 24, 2017 115.0 0.00 0.05
HCA 171124P00040000 P Nov 24, 2017 40.0 0.00 0.05
HCA 171124P00045000 P Nov 24, 2017 45.0 0.00 0.05
HCA 171124P00050000 P Nov 24, 2017 50.0 0.00 0.05
HCA 171124P00055000 P Nov 24, 2017 55.0 0.00 0.05
HCA 171124P00060000 P Nov 24, 2017 60.0 0.00 0.05
HCA 171124P00065000 P Nov 24, 2017 65.0 0.00 0.05
HCA 171124P00065500 P Nov 24, 2017 65.5 0.00 0.05
HCA 171124P00066000 P Nov 24, 2017 66.0 0.00 0.05
HCA 171124P00066500 P Nov 24, 2017 66.5 0.00 0.05
HCA 171124P00067000 P Nov 24, 2017 67.0 0.00 0.05
HCA 171124P00067500 P Nov 24, 2017 67.5 0.00 0.05
HCA 171124P00068000 P Nov 24, 2017 68.0 0.00 0.05
HCA 171124P00068500 P Nov 24, 2017 68.5 0.00 0.05
HCA 171124P00069000 P Nov 24, 2017 69.0 0.00 0.05
HCA 171124P00069500 P Nov 24, 2017 69.5 0.00 0.05
HCA 171124P00070000 P Nov 24, 2017 70.0 0.00 0.05
HCA 171124P00070500 P Nov 24, 2017 70.5 0.00 0.05
HCA 171124P00071000 P Nov 24, 2017 71.0 0.00 0.05
HCA 171124P00071500 P Nov 24, 2017 71.5 0.00 0.05
HCA 171124P00072000 P Nov 24, 2017 72.0 0.00 0.05
HCA 171124P00072500 P Nov 24, 2017 72.5 0.00 0.15
HCA 171124P00073000 P Nov 24, 2017 73.0 0.00 0.05
HCA 171124P00073500 P Nov 24, 2017 73.5 0.00 0.10
HCA 171124P00074000 P Nov 24, 2017 74.0 0.00 0.05
HCA 171124P00074500 P Nov 24, 2017 74.5 0.00 0.10
HCA 171124P00075000 P Nov 24, 2017 75.0 0.05 0.15
HCA 171124P00075500 P Nov 24, 2017 75.5 0.10 0.25
HCA 171124P00076000 P Nov 24, 2017 76.0 0.30 0.45
HCA 171124P00076500 P Nov 24, 2017 76.5 0.60 0.85
HCA 171124P00077000 P Nov 24, 2017 77.0 0.95 1.30
HCA 171124P00077500 P Nov 24, 2017 77.5 1.50 1.95
HCA 171124P00078000 P Nov 24, 2017 78.0 1.95 2.45
HCA 171124P00078500 P Nov 24, 2017 78.5 2.30 2.95
HCA 171124P00079000 P Nov 24, 2017 79.0 2.90 3.30
HCA 171124P00079500 P Nov 24, 2017 79.5 3.50 4.00
HCA 171124P00080000 P Nov 24, 2017 80.0 3.90 4.40
HCA 171124P00080500 P Nov 24, 2017 80.5 4.40 4.80
HCA 171124P00081000 P Nov 24, 2017 81.0 4.90 5.40
HCA 171124P00081500 P Nov 24, 2017 81.5 5.40 6.00
HCA 171124P00082000 P Nov 24, 2017 82.0 5.60 6.40
HCA 171124P00082500 P Nov 24, 2017 82.5 6.30 7.10
HCA 171124P00083000 P Nov 24, 2017 83.0 6.70 7.50
HCA 171124P00083500 P Nov 24, 2017 83.5 7.40 7.90
HCA 171124P00084000 P Nov 24, 2017 84.0 7.90 8.40
HCA 171124P00084500 P Nov 24, 2017 84.5 8.40 8.90
HCA 171124P00085000 P Nov 24, 2017 85.0 8.90 9.40
HCA 171124P00085500 P Nov 24, 2017 85.5 9.30 9.90
HCA 171124P00086000 P Nov 24, 2017 86.0 9.90 10.40
HCA 171124P00087000 P Nov 24, 2017 87.0 10.80 11.50
HCA 171124P00088000 P Nov 24, 2017 88.0 11.90 12.60
HCA 171124P00090000 P Nov 24, 2017 90.0 13.90 14.70
HCA 171124P00095000 P Nov 24, 2017 95.0 18.90 19.40
HCA 171124P00100000 P Nov 24, 2017 100.0 23.90 24.60
HCA 171124P00105000 P Nov 24, 2017 105.0 28.70 29.50
HCA 171124P00110000 P Nov 24, 2017 110.0 33.90 34.40
HCA 171124P00115000 P Nov 24, 2017 115.0 38.90 39.40
HCA 171201C00040000 C Dec 01, 2017 40.0 35.60 36.20
HCA 171201C00045000 C Dec 01, 2017 45.0 30.60 31.50
HCA 171201C00050000 C Dec 01, 2017 50.0 25.00 26.70
HCA 171201C00055000 C Dec 01, 2017 55.0 20.60 21.10
HCA 171201C00060000 C Dec 01, 2017 60.0 14.60 17.10
HCA 171201C00065000 C Dec 01, 2017 65.0 10.00 11.20
HCA 171201C00068500 C Dec 01, 2017 68.5 6.70 7.80
HCA 171201C00069000 C Dec 01, 2017 69.0 6.30 7.40
HCA 171201C00069500 C Dec 01, 2017 69.5 6.00 6.90
HCA 171201C00070000 C Dec 01, 2017 70.0 5.60 6.60
HCA 171201C00070500 C Dec 01, 2017 70.5 5.10 6.00
HCA 171201C00071000 C Dec 01, 2017 71.0 4.70 5.10
HCA 171201C00071500 C Dec 01, 2017 71.5 4.30 4.80
HCA 171201C00072000 C Dec 01, 2017 72.0 3.80 4.30
HCA 171201C00072500 C Dec 01, 2017 72.5 3.30 3.90
HCA 171201C00073000 C Dec 01, 2017 73.0 2.80 3.20
HCA 171201C00073500 C Dec 01, 2017 73.5 2.50 2.85
HCA 171201C00074000 C Dec 01, 2017 74.0 2.10 2.35
HCA 171201C00074500 C Dec 01, 2017 74.5 1.75 2.15
HCA 171201C00075000 C Dec 01, 2017 75.0 1.40 1.55
HCA 171201C00075500 C Dec 01, 2017 75.5 1.05 1.20
HCA 171201C00076000 C Dec 01, 2017 76.0 0.75 0.90
HCA 171201C00076500 C Dec 01, 2017 76.5 0.55 0.70
HCA 171201C00077000 C Dec 01, 2017 77.0 0.35 0.45
HCA 171201C00077500 C Dec 01, 2017 77.5 0.25 0.35
HCA 171201C00078000 C Dec 01, 2017 78.0 0.10 0.20
HCA 171201C00078500 C Dec 01, 2017 78.5 0.00 0.15
HCA 171201C00079000 C Dec 01, 2017 79.0 0.00 0.10
HCA 171201C00079500 C Dec 01, 2017 79.5 0.00 0.10
HCA 171201C00080000 C Dec 01, 2017 80.0 0.00 0.10
HCA 171201C00080500 C Dec 01, 2017 80.5 0.00 0.10
HCA 171201C00081000 C Dec 01, 2017 81.0 0.00 0.05
HCA 171201C00081500 C Dec 01, 2017 81.5 0.00 0.05
HCA 171201C00082000 C Dec 01, 2017 82.0 0.00 0.05
HCA 171201C00082500 C Dec 01, 2017 82.5 0.00 0.05
HCA 171201C00083500 C Dec 01, 2017 83.5 0.00 0.05
HCA 171201C00084000 C Dec 01, 2017 84.0 0.00 0.05
HCA 171201C00085000 C Dec 01, 2017 85.0 0.00 0.05
HCA 171201C00086000 C Dec 01, 2017 86.0 0.00 0.05
HCA 171201C00090000 C Dec 01, 2017 90.0 0.00 0.05
HCA 171201C00095000 C Dec 01, 2017 95.0 0.00 0.05
HCA 171201C00100000 C Dec 01, 2017 100.0 0.00 0.05
HCA 171201C00105000 C Dec 01, 2017 105.0 0.00 0.05
HCA 171201C00110000 C Dec 01, 2017 110.0 0.00 0.05
HCA 171201C00115000 C Dec 01, 2017 115.0 0.00 0.05
HCA 171201P00040000 P Dec 01, 2017 40.0 0.00 0.05
HCA 171201P00045000 P Dec 01, 2017 45.0 0.00 0.05
HCA 171201P00050000 P Dec 01, 2017 50.0 0.00 0.05
HCA 171201P00055000 P Dec 01, 2017 55.0 0.00 0.05
HCA 171201P00060000 P Dec 01, 2017 60.0 0.00 0.05
HCA 171201P00065000 P Dec 01, 2017 65.0 0.00 0.10
HCA 171201P00068500 P Dec 01, 2017 68.5 0.00 0.10
HCA 171201P00069000 P Dec 01, 2017 69.0 0.00 0.10
HCA 171201P00069500 P Dec 01, 2017 69.5 0.00 0.10
HCA 171201P00070000 P Dec 01, 2017 70.0 0.00 0.10
HCA 171201P00070500 P Dec 01, 2017 70.5 0.00 0.10
HCA 171201P00071000 P Dec 01, 2017 71.0 0.00 0.10
HCA 171201P00071500 P Dec 01, 2017 71.5 0.05 0.15
HCA 171201P00072000 P Dec 01, 2017 72.0 0.05 0.15
HCA 171201P00072500 P Dec 01, 2017 72.5 0.10 0.20
HCA 171201P00073000 P Dec 01, 2017 73.0 0.15 0.25
HCA 171201P00073500 P Dec 01, 2017 73.5 0.20 0.30
HCA 171201P00074000 P Dec 01, 2017 74.0 0.25 0.40
HCA 171201P00074500 P Dec 01, 2017 74.5 0.40 0.50
HCA 171201P00075000 P Dec 01, 2017 75.0 0.45 0.65
HCA 171201P00075500 P Dec 01, 2017 75.5 0.65 0.80
HCA 171201P00076000 P Dec 01, 2017 76.0 0.85 1.05
HCA 171201P00076500 P Dec 01, 2017 76.5 1.10 1.30
HCA 171201P00077000 P Dec 01, 2017 77.0 1.20 1.60
HCA 171201P00077500 P Dec 01, 2017 77.5 1.75 2.10
HCA 171201P00078000 P Dec 01, 2017 78.0 2.15 2.40
HCA 171201P00078500 P Dec 01, 2017 78.5 2.55 2.85
HCA 171201P00079000 P Dec 01, 2017 79.0 2.95 3.30
HCA 171201P00079500 P Dec 01, 2017 79.5 3.50 3.90
HCA 171201P00080000 P Dec 01, 2017 80.0 4.00 4.30
HCA 171201P00080500 P Dec 01, 2017 80.5 4.40 5.00
HCA 171201P00081000 P Dec 01, 2017 81.0 4.50 5.80
HCA 171201P00081500 P Dec 01, 2017 81.5 5.00 6.20
HCA 171201P00082000 P Dec 01, 2017 82.0 6.00 6.50
HCA 171201P00082500 P Dec 01, 2017 82.5 6.30 7.00
HCA 171201P00083500 P Dec 01, 2017 83.5 7.40 9.20
HCA 171201P00084000 P Dec 01, 2017 84.0 7.60 9.90
HCA 171201P00085000 P Dec 01, 2017 85.0 8.40 11.10
HCA 171201P00086000 P Dec 01, 2017 86.0 9.80 10.70
HCA 171201P00090000 P Dec 01, 2017 90.0 13.50 14.40
HCA 171201P00095000 P Dec 01, 2017 95.0 18.90 19.80
HCA 171201P00100000 P Dec 01, 2017 100.0 23.80 24.40
HCA 171201P00105000 P Dec 01, 2017 105.0 28.80 29.90
HCA 171201P00110000 P Dec 01, 2017 110.0 33.90 34.90
HCA 171201P00115000 P Dec 01, 2017 115.0 38.90 39.70
HCA 171208C00040000 C Dec 08, 2017 40.0 34.90 36.90
HCA 171208C00045000 C Dec 08, 2017 45.0 29.90 31.80
HCA 171208C00050000 C Dec 08, 2017 50.0 24.90 26.90
HCA 171208C00055000 C Dec 08, 2017 55.0 19.90 21.80
HCA 171208C00060000 C Dec 08, 2017 60.0 14.40 18.30
HCA 171208C00065000 C Dec 08, 2017 65.0 9.90 11.90
HCA 171208C00068500 C Dec 08, 2017 68.5 6.70 8.40
HCA 171208C00069000 C Dec 08, 2017 69.0 6.50 7.50
HCA 171208C00070000 C Dec 08, 2017 70.0 5.20 7.00
HCA 171208C00071500 C Dec 08, 2017 71.5 4.00 4.80
HCA 171208C00072000 C Dec 08, 2017 72.0 3.90 4.60
HCA 171208C00072500 C Dec 08, 2017 72.5 3.60 4.20
HCA 171208C00073000 C Dec 08, 2017 73.0 3.20 3.60
HCA 171208C00073500 C Dec 08, 2017 73.5 2.80 3.50
HCA 171208C00074000 C Dec 08, 2017 74.0 2.40 2.95
HCA 171208C00074500 C Dec 08, 2017 74.5 2.10 2.30
HCA 171208C00075000 C Dec 08, 2017 75.0 1.75 2.00
HCA 171208C00075500 C Dec 08, 2017 75.5 1.40 1.60
HCA 171208C00076000 C Dec 08, 2017 76.0 1.15 1.35
HCA 171208C00076500 C Dec 08, 2017 76.5 0.90 1.05
HCA 171208C00077000 C Dec 08, 2017 77.0 0.70 0.90
HCA 171208C00077500 C Dec 08, 2017 77.5 0.50 0.65
HCA 171208C00078000 C Dec 08, 2017 78.0 0.35 0.50
HCA 171208C00078500 C Dec 08, 2017 78.5 0.25 0.40
HCA 171208C00079000 C Dec 08, 2017 79.0 0.15 0.30
HCA 171208C00079500 C Dec 08, 2017 79.5 0.10 0.20
HCA 171208C00080000 C Dec 08, 2017 80.0 0.00 0.20
HCA 171208C00080500 C Dec 08, 2017 80.5 0.00 0.15
HCA 171208C00081000 C Dec 08, 2017 81.0 0.00 0.10
HCA 171208C00081500 C Dec 08, 2017 81.5 0.00 0.10
HCA 171208C00082000 C Dec 08, 2017 82.0 0.00 0.10
HCA 171208C00082500 C Dec 08, 2017 82.5 0.00 0.10
HCA 171208C00083000 C Dec 08, 2017 83.0 0.00 0.05
HCA 171208C00083500 C Dec 08, 2017 83.5 0.00 0.05
HCA 171208C00084000 C Dec 08, 2017 84.0 0.00 0.05
HCA 171208C00084500 C Dec 08, 2017 84.5 0.00 0.05
HCA 171208C00085000 C Dec 08, 2017 85.0 0.00 0.05
HCA 171208C00085500 C Dec 08, 2017 85.5 0.00 0.05
HCA 171208C00090000 C Dec 08, 2017 90.0 0.00 0.05
HCA 171208C00095000 C Dec 08, 2017 95.0 0.00 0.05
HCA 171208C00100000 C Dec 08, 2017 100.0 0.00 0.05
HCA 171208C00105000 C Dec 08, 2017 105.0 0.00 0.05
HCA 171208C00110000 C Dec 08, 2017 110.0 0.00 0.05
HCA 171208C00115000 C Dec 08, 2017 115.0 0.00 0.05
HCA 171208P00040000 P Dec 08, 2017 40.0 0.00 0.05
HCA 171208P00045000 P Dec 08, 2017 45.0 0.00 0.05
HCA 171208P00050000 P Dec 08, 2017 50.0 0.00 0.05
HCA 171208P00055000 P Dec 08, 2017 55.0 0.00 0.05
HCA 171208P00060000 P Dec 08, 2017 60.0 0.00 0.05
HCA 171208P00065000 P Dec 08, 2017 65.0 0.00 0.15
HCA 171208P00068500 P Dec 08, 2017 68.5 0.00 0.15
HCA 171208P00069000 P Dec 08, 2017 69.0 0.00 0.15
HCA 171208P00070000 P Dec 08, 2017 70.0 0.10 0.20
HCA 171208P00071500 P Dec 08, 2017 71.5 0.00 0.40
HCA 171208P00072000 P Dec 08, 2017 72.0 0.25 0.35
HCA 171208P00072500 P Dec 08, 2017 72.5 0.30 0.50
HCA 171208P00073000 P Dec 08, 2017 73.0 0.35 0.55
HCA 171208P00073500 P Dec 08, 2017 73.5 0.45 0.60
HCA 171208P00074000 P Dec 08, 2017 74.0 0.55 0.75
HCA 171208P00074500 P Dec 08, 2017 74.5 0.70 0.90
HCA 171208P00075000 P Dec 08, 2017 75.0 0.85 1.05
HCA 171208P00075500 P Dec 08, 2017 75.5 1.05 1.20
HCA 171208P00076000 P Dec 08, 2017 76.0 1.25 1.40
HCA 171208P00076500 P Dec 08, 2017 76.5 1.45 1.70
HCA 171208P00077000 P Dec 08, 2017 77.0 1.75 1.95
HCA 171208P00077500 P Dec 08, 2017 77.5 2.10 2.35
HCA 171208P00078000 P Dec 08, 2017 78.0 2.45 2.90
HCA 171208P00078500 P Dec 08, 2017 78.5 2.80 3.50
HCA 171208P00079000 P Dec 08, 2017 79.0 3.10 3.60
HCA 171208P00079500 P Dec 08, 2017 79.5 3.50 4.20
HCA 171208P00080000 P Dec 08, 2017 80.0 4.10 5.00
HCA 171208P00080500 P Dec 08, 2017 80.5 3.10 6.60
HCA 171208P00081000 P Dec 08, 2017 81.0 4.50 6.30
HCA 171208P00081500 P Dec 08, 2017 81.5 4.10 7.50
HCA 171208P00082000 P Dec 08, 2017 82.0 5.10 8.10
HCA 171208P00082500 P Dec 08, 2017 82.5 5.30 8.50
HCA 171208P00083000 P Dec 08, 2017 83.0 6.00 9.00
HCA 171208P00083500 P Dec 08, 2017 83.5 6.10 10.00
HCA 171208P00084000 P Dec 08, 2017 84.0 6.90 10.60
HCA 171208P00084500 P Dec 08, 2017 84.5 7.00 11.00
HCA 171208P00085000 P Dec 08, 2017 85.0 7.80 11.60
HCA 171208P00085500 P Dec 08, 2017 85.5 8.40 12.00
HCA 171208P00090000 P Dec 08, 2017 90.0 13.10 15.10
HCA 171208P00095000 P Dec 08, 2017 95.0 18.10 20.10
HCA 171208P00100000 P Dec 08, 2017 100.0 23.10 25.10
HCA 171208P00105000 P Dec 08, 2017 105.0 28.10 30.10
HCA 171208P00110000 P Dec 08, 2017 110.0 33.10 35.10
HCA 171208P00115000 P Dec 08, 2017 115.0 38.20 40.20
HCA 171215C00050000 C Dec 15, 2017 50.0 25.30 26.50
HCA 171215C00055000 C Dec 15, 2017 55.0 20.50 22.40
HCA 171215C00060000 C Dec 15, 2017 60.0 15.60 16.50
HCA 171215C00065000 C Dec 15, 2017 65.0 10.70 11.40
HCA 171215C00067500 C Dec 15, 2017 67.5 8.00 9.10
HCA 171215C00068500 C Dec 15, 2017 68.5 7.40 7.80
HCA 171215C00069000 C Dec 15, 2017 69.0 6.50 7.80
HCA 171215C00069500 C Dec 15, 2017 69.5 6.50 7.00
HCA 171215C00070000 C Dec 15, 2017 70.0 5.60 6.60
HCA 171215C00070500 C Dec 15, 2017 70.5 5.60 5.90
HCA 171215C00071000 C Dec 15, 2017 71.0 5.10 5.50
HCA 171215C00071500 C Dec 15, 2017 71.5 4.20 5.40
HCA 171215C00072000 C Dec 15, 2017 72.0 4.20 4.70
HCA 171215C00072500 C Dec 15, 2017 72.5 3.80 4.20
HCA 171215C00073000 C Dec 15, 2017 73.0 3.40 4.10
HCA 171215C00073500 C Dec 15, 2017 73.5 3.00 3.30
HCA 171215C00074000 C Dec 15, 2017 74.0 2.50 2.90
HCA 171215C00074500 C Dec 15, 2017 74.5 2.35 2.55
HCA 171215C00075000 C Dec 15, 2017 75.0 1.80 2.20
HCA 171215C00075500 C Dec 15, 2017 75.5 1.50 1.95
HCA 171215C00076000 C Dec 15, 2017 76.0 1.40 1.65
HCA 171215C00076500 C Dec 15, 2017 76.5 1.10 1.40
HCA 171215C00077000 C Dec 15, 2017 77.0 0.90 1.15
HCA 171215C00077500 C Dec 15, 2017 77.5 0.75 0.95
HCA 171215C00078000 C Dec 15, 2017 78.0 0.55 0.80
HCA 171215C00078500 C Dec 15, 2017 78.5 0.40 0.65
HCA 171215C00079000 C Dec 15, 2017 79.0 0.30 0.50
HCA 171215C00079500 C Dec 15, 2017 79.5 0.20 0.40
HCA 171215C00080000 C Dec 15, 2017 80.0 0.15 0.25
HCA 171215C00080500 C Dec 15, 2017 80.5 0.10 0.25
HCA 171215C00081000 C Dec 15, 2017 81.0 0.05 0.20
HCA 171215C00081500 C Dec 15, 2017 81.5 0.00 0.15
HCA 171215C00082000 C Dec 15, 2017 82.0 0.00 0.10
HCA 171215C00082500 C Dec 15, 2017 82.5 0.00 0.10
HCA 171215C00083000 C Dec 15, 2017 83.0 0.00 0.10
HCA 171215C00083500 C Dec 15, 2017 83.5 0.00 0.10
HCA 171215C00084000 C Dec 15, 2017 84.0 0.00 0.10
HCA 171215C00084500 C Dec 15, 2017 84.5 0.00 0.10
HCA 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
HCA 171215C00086000 C Dec 15, 2017 86.0 0.00 0.05
HCA 171215C00087500 C Dec 15, 2017 87.5 0.00 0.05
HCA 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
HCA 171215C00092500 C Dec 15, 2017 92.5 0.00 0.05
HCA 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
HCA 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
HCA 171215C00105000 C Dec 15, 2017 105.0 0.00 0.05
HCA 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
HCA 171215C00115000 C Dec 15, 2017 115.0 0.00 0.05
HCA 171215C00120000 C Dec 15, 2017 120.0 0.00 0.05
HCA 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
HCA 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
HCA 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
HCA 171215P00065000 P Dec 15, 2017 65.0 0.00 0.15
HCA 171215P00067500 P Dec 15, 2017 67.5 0.10 0.20
HCA 171215P00068500 P Dec 15, 2017 68.5 0.10 0.20
HCA 171215P00069000 P Dec 15, 2017 69.0 0.15 0.25
HCA 171215P00069500 P Dec 15, 2017 69.5 0.15 0.30
HCA 171215P00070000 P Dec 15, 2017 70.0 0.15 0.30
HCA 171215P00070500 P Dec 15, 2017 70.5 0.20 0.35
HCA 171215P00071000 P Dec 15, 2017 71.0 0.25 0.40
HCA 171215P00071500 P Dec 15, 2017 71.5 0.30 0.45
HCA 171215P00072000 P Dec 15, 2017 72.0 0.40 0.55
HCA 171215P00072500 P Dec 15, 2017 72.5 0.45 0.85
HCA 171215P00073000 P Dec 15, 2017 73.0 0.55 0.70
HCA 171215P00073500 P Dec 15, 2017 73.5 0.65 0.85
HCA 171215P00074000 P Dec 15, 2017 74.0 0.55 1.00
HCA 171215P00074500 P Dec 15, 2017 74.5 0.70 1.10
HCA 171215P00075000 P Dec 15, 2017 75.0 0.85 1.30
HCA 171215P00075500 P Dec 15, 2017 75.5 1.15 1.50
HCA 171215P00076000 P Dec 15, 2017 76.0 1.45 1.70
HCA 171215P00076500 P Dec 15, 2017 76.5 1.55 1.95
HCA 171215P00077000 P Dec 15, 2017 77.0 1.85 2.25
HCA 171215P00077500 P Dec 15, 2017 77.5 2.25 2.55
HCA 171215P00078000 P Dec 15, 2017 78.0 2.65 2.90
HCA 171215P00078500 P Dec 15, 2017 78.5 2.95 3.60
HCA 171215P00079000 P Dec 15, 2017 79.0 3.30 4.00
HCA 171215P00079500 P Dec 15, 2017 79.5 3.70 4.40
HCA 171215P00080000 P Dec 15, 2017 80.0 4.20 4.70
HCA 171215P00080500 P Dec 15, 2017 80.5 4.60 5.40
HCA 171215P00081000 P Dec 15, 2017 81.0 4.60 5.90
HCA 171215P00081500 P Dec 15, 2017 81.5 5.50 5.90
HCA 171215P00082000 P Dec 15, 2017 82.0 5.60 7.20
HCA 171215P00082500 P Dec 15, 2017 82.5 6.50 7.30
HCA 171215P00083000 P Dec 15, 2017 83.0 6.50 7.40
HCA 171215P00083500 P Dec 15, 2017 83.5 6.70 8.50
HCA 171215P00084000 P Dec 15, 2017 84.0 7.70 8.60
HCA 171215P00084500 P Dec 15, 2017 84.5 7.90 9.40
HCA 171215P00085000 P Dec 15, 2017 85.0 8.50 9.50
HCA 171215P00086000 P Dec 15, 2017 86.0 9.50 10.90
HCA 171215P00087500 P Dec 15, 2017 87.5 11.20 12.30
HCA 171215P00090000 P Dec 15, 2017 90.0 13.80 14.50
HCA 171215P00092500 P Dec 15, 2017 92.5 15.90 17.00
HCA 171215P00095000 P Dec 15, 2017 95.0 18.70 19.50
HCA 171215P00100000 P Dec 15, 2017 100.0 23.40 24.70
HCA 171215P00105000 P Dec 15, 2017 105.0 28.30 29.70
HCA 171215P00110000 P Dec 15, 2017 110.0 33.60 34.40
HCA 171215P00115000 P Dec 15, 2017 115.0 38.60 39.40
HCA 171215P00120000 P Dec 15, 2017 120.0 43.80 44.40
HCA 171222C00040000 C Dec 22, 2017 40.0 35.10 36.90
HCA 171222C00045000 C Dec 22, 2017 45.0 29.80 31.90
HCA 171222C00050000 C Dec 22, 2017 50.0 24.70 26.90
HCA 171222C00055000 C Dec 22, 2017 55.0 19.90 21.90
HCA 171222C00060000 C Dec 22, 2017 60.0 14.90 17.00
HCA 171222C00065000 C Dec 22, 2017 65.0 10.10 11.60
HCA 171222C00068500 C Dec 22, 2017 68.5 6.80 8.60
HCA 171222C00069000 C Dec 22, 2017 69.0 7.10 7.40
HCA 171222C00070000 C Dec 22, 2017 70.0 6.20 6.60
HCA 171222C00070500 C Dec 22, 2017 70.5 5.70 6.10
HCA 171222C00071000 C Dec 22, 2017 71.0 5.00 5.60
HCA 171222C00071500 C Dec 22, 2017 71.5 4.90 5.20
HCA 171222C00072000 C Dec 22, 2017 72.0 4.50 4.80
HCA 171222C00072500 C Dec 22, 2017 72.5 4.00 4.40
HCA 171222C00073000 C Dec 22, 2017 73.0 3.70 4.00
HCA 171222C00073500 C Dec 22, 2017 73.5 3.30 3.70
HCA 171222C00074000 C Dec 22, 2017 74.0 2.95 3.20
HCA 171222C00074500 C Dec 22, 2017 74.5 2.60 3.10
HCA 171222C00075000 C Dec 22, 2017 75.0 2.30 2.65
HCA 171222C00075500 C Dec 22, 2017 75.5 2.00 2.40
HCA 171222C00076000 C Dec 22, 2017 76.0 1.75 2.00
HCA 171222C00076500 C Dec 22, 2017 76.5 1.45 2.10
HCA 171222C00077000 C Dec 22, 2017 77.0 1.25 1.60
HCA 171222C00077500 C Dec 22, 2017 77.5 1.00 1.40
HCA 171222C00078000 C Dec 22, 2017 78.0 0.85 1.00
HCA 171222C00078500 C Dec 22, 2017 78.5 0.70 0.85
HCA 171222C00079000 C Dec 22, 2017 79.0 0.55 0.90
HCA 171222C00079500 C Dec 22, 2017 79.5 0.40 0.85
HCA 171222C00080000 C Dec 22, 2017 80.0 0.00 0.50
HCA 171222C00080500 C Dec 22, 2017 80.5 0.25 0.40
HCA 171222C00081000 C Dec 22, 2017 81.0 0.15 0.30
HCA 171222C00081500 C Dec 22, 2017 81.5 0.10 0.25
HCA 171222C00082000 C Dec 22, 2017 82.0 0.05 0.20
HCA 171222C00082500 C Dec 22, 2017 82.5 0.00 0.20
HCA 171222C00083000 C Dec 22, 2017 83.0 0.00 0.15
HCA 171222C00083500 C Dec 22, 2017 83.5 0.00 0.20
HCA 171222C00084000 C Dec 22, 2017 84.0 0.00 0.10
HCA 171222C00085000 C Dec 22, 2017 85.0 0.00 0.10
HCA 171222C00086000 C Dec 22, 2017 86.0 0.00 0.10
HCA 171222C00090000 C Dec 22, 2017 90.0 0.00 0.05
HCA 171222C00095000 C Dec 22, 2017 95.0 0.00 0.05
HCA 171222C00100000 C Dec 22, 2017 100.0 0.00 0.05
HCA 171222C00105000 C Dec 22, 2017 105.0 0.00 0.05
HCA 171222C00110000 C Dec 22, 2017 110.0 0.00 0.05
HCA 171222C00115000 C Dec 22, 2017 115.0 0.00 0.05
HCA 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
HCA 171222P00045000 P Dec 22, 2017 45.0 0.00 0.05
HCA 171222P00050000 P Dec 22, 2017 50.0 0.00 0.05
HCA 171222P00055000 P Dec 22, 2017 55.0 0.00 0.05
HCA 171222P00060000 P Dec 22, 2017 60.0 0.00 0.10
HCA 171222P00065000 P Dec 22, 2017 65.0 0.05 0.20
HCA 171222P00068500 P Dec 22, 2017 68.5 0.15 0.35
HCA 171222P00069000 P Dec 22, 2017 69.0 0.25 0.65
HCA 171222P00070000 P Dec 22, 2017 70.0 0.35 0.50
HCA 171222P00070500 P Dec 22, 2017 70.5 0.00 0.70
HCA 171222P00071000 P Dec 22, 2017 71.0 0.45 0.65
HCA 171222P00071500 P Dec 22, 2017 71.5 0.50 0.65
HCA 171222P00072000 P Dec 22, 2017 72.0 0.60 0.75
HCA 171222P00072500 P Dec 22, 2017 72.5 0.70 0.85
HCA 171222P00073000 P Dec 22, 2017 73.0 0.75 0.95
HCA 171222P00073500 P Dec 22, 2017 73.5 0.85 1.05
HCA 171222P00074000 P Dec 22, 2017 74.0 1.05 1.20
HCA 171222P00074500 P Dec 22, 2017 74.5 1.20 1.35
HCA 171222P00075000 P Dec 22, 2017 75.0 1.35 1.55
HCA 171222P00075500 P Dec 22, 2017 75.5 1.60 1.95
HCA 171222P00076000 P Dec 22, 2017 76.0 1.80 1.90
HCA 171222P00076500 P Dec 22, 2017 76.5 2.00 2.30
HCA 171222P00077000 P Dec 22, 2017 77.0 2.30 2.50
HCA 171222P00077500 P Dec 22, 2017 77.5 2.55 2.85
HCA 171222P00078000 P Dec 22, 2017 78.0 2.85 3.10
HCA 171222P00078500 P Dec 22, 2017 78.5 3.20 3.50
HCA 171222P00079000 P Dec 22, 2017 79.0 3.50 3.90
HCA 171222P00079500 P Dec 22, 2017 79.5 3.90 4.20
HCA 171222P00080000 P Dec 22, 2017 80.0 4.30 4.80
HCA 171222P00080500 P Dec 22, 2017 80.5 4.30 5.20
HCA 171222P00081000 P Dec 22, 2017 81.0 5.20 5.50
HCA 171222P00081500 P Dec 22, 2017 81.5 4.90 6.60
HCA 171222P00082000 P Dec 22, 2017 82.0 5.70 7.00
HCA 171222P00082500 P Dec 22, 2017 82.5 5.60 7.80
HCA 171222P00083000 P Dec 22, 2017 83.0 6.10 8.50
HCA 171222P00083500 P Dec 22, 2017 83.5 6.70 8.70
HCA 171222P00084000 P Dec 22, 2017 84.0 7.00 9.30
HCA 171222P00085000 P Dec 22, 2017 85.0 8.90 9.50
HCA 171222P00086000 P Dec 22, 2017 86.0 9.80 10.70
HCA 171222P00090000 P Dec 22, 2017 90.0 13.50 14.70
HCA 171222P00095000 P Dec 22, 2017 95.0 18.50 19.90
HCA 171222P00100000 P Dec 22, 2017 100.0 23.20 25.30
HCA 171222P00105000 P Dec 22, 2017 105.0 28.60 29.60
HCA 171222P00110000 P Dec 22, 2017 110.0 33.70 34.50
HCA 171222P00115000 P Dec 22, 2017 115.0 38.50 39.70
HCA 171229C00060000 C Dec 29, 2017 60.0 14.80 17.30
HCA 171229C00065000 C Dec 29, 2017 65.0 10.10 12.20
HCA 171229C00070000 C Dec 29, 2017 70.0 6.30 6.60
HCA 171229C00072000 C Dec 29, 2017 72.0 4.60 5.00
HCA 171229C00072500 C Dec 29, 2017 72.5 4.20 4.60
HCA 171229C00073000 C Dec 29, 2017 73.0 3.80 4.20
HCA 171229C00073500 C Dec 29, 2017 73.5 3.40 3.80
HCA 171229C00074000 C Dec 29, 2017 74.0 3.20 3.40
HCA 171229C00074500 C Dec 29, 2017 74.5 2.80 3.20
HCA 171229C00075000 C Dec 29, 2017 75.0 2.50 2.75
HCA 171229C00075500 C Dec 29, 2017 75.5 2.20 2.45
HCA 171229C00076000 C Dec 29, 2017 76.0 1.90 2.25
HCA 171229C00076500 C Dec 29, 2017 76.5 1.65 1.90
HCA 171229C00077000 C Dec 29, 2017 77.0 1.40 1.70
HCA 171229C00077500 C Dec 29, 2017 77.5 1.25 1.95
HCA 171229C00078000 C Dec 29, 2017 78.0 1.00 1.45
HCA 171229C00078500 C Dec 29, 2017 78.5 0.85 1.20
HCA 171229C00079000 C Dec 29, 2017 79.0 0.70 1.15
HCA 171229C00079500 C Dec 29, 2017 79.5 0.55 0.75
HCA 171229C00080000 C Dec 29, 2017 80.0 0.45 0.65
HCA 171229C00080500 C Dec 29, 2017 80.5 0.35 0.55
HCA 171229C00081000 C Dec 29, 2017 81.0 0.25 0.60
HCA 171229C00081500 C Dec 29, 2017 81.5 0.20 0.35
HCA 171229C00082000 C Dec 29, 2017 82.0 0.15 0.30
HCA 171229C00082500 C Dec 29, 2017 82.5 0.10 0.25
HCA 171229C00083000 C Dec 29, 2017 83.0 0.00 0.20
HCA 171229C00083500 C Dec 29, 2017 83.5 0.00 0.20
HCA 171229C00084000 C Dec 29, 2017 84.0 0.00 0.15
HCA 171229C00084500 C Dec 29, 2017 84.5 0.00 0.25
HCA 171229C00085000 C Dec 29, 2017 85.0 0.00 0.10
HCA 171229C00085500 C Dec 29, 2017 85.5 0.00 0.10
HCA 171229C00086000 C Dec 29, 2017 86.0 0.00 0.10
HCA 171229C00090000 C Dec 29, 2017 90.0 0.00 0.05
HCA 171229P00060000 P Dec 29, 2017 60.0 0.00 0.15
HCA 171229P00065000 P Dec 29, 2017 65.0 0.10 0.25
HCA 171229P00070000 P Dec 29, 2017 70.0 0.45 0.60
HCA 171229P00072000 P Dec 29, 2017 72.0 0.70 0.90
HCA 171229P00072500 P Dec 29, 2017 72.5 0.80 1.05
HCA 171229P00073000 P Dec 29, 2017 73.0 0.95 1.15
HCA 171229P00073500 P Dec 29, 2017 73.5 1.05 1.60
HCA 171229P00074000 P Dec 29, 2017 74.0 1.20 1.50
HCA 171229P00074500 P Dec 29, 2017 74.5 1.35 1.65
HCA 171229P00075000 P Dec 29, 2017 75.0 1.55 2.20
HCA 171229P00075500 P Dec 29, 2017 75.5 1.75 2.05
HCA 171229P00076000 P Dec 29, 2017 76.0 1.95 2.20
HCA 171229P00076500 P Dec 29, 2017 76.5 2.20 2.50
HCA 171229P00077000 P Dec 29, 2017 77.0 2.45 2.75
HCA 171229P00077500 P Dec 29, 2017 77.5 2.75 3.00
HCA 171229P00078000 P Dec 29, 2017 78.0 3.00 3.30
HCA 171229P00078500 P Dec 29, 2017 78.5 3.30 3.70
HCA 171229P00079000 P Dec 29, 2017 79.0 3.70 4.20
HCA 171229P00079500 P Dec 29, 2017 79.5 4.00 4.40
HCA 171229P00080000 P Dec 29, 2017 80.0 4.40 4.80
HCA 171229P00080500 P Dec 29, 2017 80.5 4.80 5.60
HCA 171229P00081000 P Dec 29, 2017 81.0 4.70 5.80
HCA 171229P00081500 P Dec 29, 2017 81.5 5.60 6.00
HCA 171229P00082000 P Dec 29, 2017 82.0 5.50 7.20
HCA 171229P00082500 P Dec 29, 2017 82.5 6.10 7.50
HCA 171229P00083000 P Dec 29, 2017 83.0 6.40 7.50
HCA 171229P00083500 P Dec 29, 2017 83.5 6.60 8.80
HCA 171229P00084000 P Dec 29, 2017 84.0 7.00 9.30
HCA 171229P00084500 P Dec 29, 2017 84.5 7.60 10.00
HCA 171229P00085000 P Dec 29, 2017 85.0 8.10 10.50
HCA 171229P00085500 P Dec 29, 2017 85.5 8.80 10.50
HCA 171229P00086000 P Dec 29, 2017 86.0 9.50 11.10
HCA 171229P00090000 P Dec 29, 2017 90.0 13.80 14.50
HCA 180119C00032500 C Jan 19, 2018 32.5 42.40 44.30
HCA 180119C00035000 C Jan 19, 2018 35.0 40.60 41.60
HCA 180119C00037500 C Jan 19, 2018 37.5 37.90 39.30
HCA 180119C00040000 C Jan 19, 2018 40.0 35.70 37.70
HCA 180119C00042500 C Jan 19, 2018 42.5 33.20 35.10
HCA 180119C00045000 C Jan 19, 2018 45.0 30.80 32.20
HCA 180119C00047500 C Jan 19, 2018 47.5 28.20 29.40
HCA 180119C00050000 C Jan 19, 2018 50.0 25.80 28.10
HCA 180119C00052500 C Jan 19, 2018 52.5 21.80 26.00
HCA 180119C00055000 C Jan 19, 2018 55.0 20.80 21.30
HCA 180119C00057500 C Jan 19, 2018 57.5 18.30 19.30
HCA 180119C00060000 C Jan 19, 2018 60.0 16.00 16.90
HCA 180119C00062500 C Jan 19, 2018 62.5 13.30 14.40
HCA 180119C00065000 C Jan 19, 2018 65.0 11.30 12.10
HCA 180119C00067500 C Jan 19, 2018 67.5 9.10 9.80
HCA 180119C00070000 C Jan 19, 2018 70.0 6.90 7.20
HCA 180119C00072500 C Jan 19, 2018 72.5 4.90 5.30
HCA 180119C00075000 C Jan 19, 2018 75.0 3.40 3.90
HCA 180119C00077500 C Jan 19, 2018 77.5 2.00 2.25
HCA 180119C00080000 C Jan 19, 2018 80.0 1.10 1.30
HCA 180119C00082500 C Jan 19, 2018 82.5 0.55 0.65
HCA 180119C00085000 C Jan 19, 2018 85.0 0.20 0.30
HCA 180119C00087500 C Jan 19, 2018 87.5 0.05 0.15
HCA 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
HCA 180119C00092500 C Jan 19, 2018 92.5 0.00 0.05
HCA 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
HCA 180119C00097500 C Jan 19, 2018 97.5 0.00 0.05
HCA 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
HCA 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
HCA 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
HCA 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
HCA 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
HCA 180119C00125000 C Jan 19, 2018 125.0 0.00 0.05
HCA 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
HCA 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
HCA 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
HCA 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
HCA 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
HCA 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
HCA 180119P00047500 P Jan 19, 2018 47.5 0.00 0.10
HCA 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
HCA 180119P00052500 P Jan 19, 2018 52.5 0.00 0.20
HCA 180119P00055000 P Jan 19, 2018 55.0 0.05 0.20
HCA 180119P00057500 P Jan 19, 2018 57.5 0.10 0.25
HCA 180119P00060000 P Jan 19, 2018 60.0 0.15 0.30
HCA 180119P00062500 P Jan 19, 2018 62.5 0.25 0.40
HCA 180119P00065000 P Jan 19, 2018 65.0 0.40 0.55
HCA 180119P00067500 P Jan 19, 2018 67.5 0.65 0.75
HCA 180119P00070000 P Jan 19, 2018 70.0 1.00 1.10
HCA 180119P00072500 P Jan 19, 2018 72.5 1.55 1.65
HCA 180119P00075000 P Jan 19, 2018 75.0 2.35 2.50
HCA 180119P00077500 P Jan 19, 2018 77.5 3.50 3.70
HCA 180119P00080000 P Jan 19, 2018 80.0 5.00 5.30
HCA 180119P00082500 P Jan 19, 2018 82.5 6.90 7.30
HCA 180119P00085000 P Jan 19, 2018 85.0 8.80 9.80
HCA 180119P00087500 P Jan 19, 2018 87.5 11.40 12.20
HCA 180119P00090000 P Jan 19, 2018 90.0 13.90 14.40
HCA 180119P00092500 P Jan 19, 2018 92.5 16.40 16.90
HCA 180119P00095000 P Jan 19, 2018 95.0 18.90 21.20
HCA 180119P00097500 P Jan 19, 2018 97.5 21.40 23.60
HCA 180119P00100000 P Jan 19, 2018 100.0 23.90 25.80
HCA 180119P00105000 P Jan 19, 2018 105.0 28.90 29.40
HCA 180119P00110000 P Jan 19, 2018 110.0 33.60 34.40
HCA 180119P00115000 P Jan 19, 2018 115.0 38.90 39.40
HCA 180119P00120000 P Jan 19, 2018 120.0 43.90 44.40
HCA 180119P00125000 P Jan 19, 2018 125.0 48.90 49.80
HCA 180316C00042500 C Mar 16, 2018 42.5 31.90 36.20
HCA 180316C00045000 C Mar 16, 2018 45.0 30.90 32.20
HCA 180316C00047500 C Mar 16, 2018 47.5 27.80 29.80
HCA 180316C00050000 C Mar 16, 2018 50.0 26.00 27.60
HCA 180316C00055000 C Mar 16, 2018 55.0 21.20 21.90
HCA 180316C00060000 C Mar 16, 2018 60.0 16.60 17.30
HCA 180316C00065000 C Mar 16, 2018 65.0 11.90 12.70
HCA 180316C00067500 C Mar 16, 2018 67.5 10.30 10.70
HCA 180316C00070000 C Mar 16, 2018 70.0 8.10 8.80
HCA 180316C00072500 C Mar 16, 2018 72.5 6.50 7.00
HCA 180316C00075000 C Mar 16, 2018 75.0 5.00 5.50
HCA 180316C00077500 C Mar 16, 2018 77.5 3.70 4.40
HCA 180316C00080000 C Mar 16, 2018 80.0 2.60 3.20
HCA 180316C00082500 C Mar 16, 2018 82.5 1.80 2.20
HCA 180316C00085000 C Mar 16, 2018 85.0 1.15 1.60
HCA 180316C00087500 C Mar 16, 2018 87.5 0.70 1.05
HCA 180316C00090000 C Mar 16, 2018 90.0 0.40 0.70
HCA 180316C00092500 C Mar 16, 2018 92.5 0.20 0.55
HCA 180316C00095000 C Mar 16, 2018 95.0 0.05 0.30
HCA 180316C00100000 C Mar 16, 2018 100.0 0.00 0.10
HCA 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
HCA 180316C00110000 C Mar 16, 2018 110.0 0.00 0.05
HCA 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
HCA 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
HCA 180316P00042500 P Mar 16, 2018 42.5 0.00 0.25
HCA 180316P00045000 P Mar 16, 2018 45.0 0.10 0.25
HCA 180316P00047500 P Mar 16, 2018 47.5 0.15 0.35
HCA 180316P00050000 P Mar 16, 2018 50.0 0.10 0.40
HCA 180316P00055000 P Mar 16, 2018 55.0 0.40 0.55
HCA 180316P00060000 P Mar 16, 2018 60.0 0.70 0.90
HCA 180316P00065000 P Mar 16, 2018 65.0 1.25 1.55
HCA 180316P00067500 P Mar 16, 2018 67.5 1.70 2.10
HCA 180316P00070000 P Mar 16, 2018 70.0 2.25 2.70
HCA 180316P00072500 P Mar 16, 2018 72.5 2.95 3.50
HCA 180316P00075000 P Mar 16, 2018 75.0 3.90 4.40
HCA 180316P00077500 P Mar 16, 2018 77.5 4.80 5.50
HCA 180316P00080000 P Mar 16, 2018 80.0 6.40 7.00
HCA 180316P00082500 P Mar 16, 2018 82.5 7.60 8.50
HCA 180316P00085000 P Mar 16, 2018 85.0 9.70 10.40
HCA 180316P00087500 P Mar 16, 2018 87.5 11.90 12.40
HCA 180316P00090000 P Mar 16, 2018 90.0 13.70 14.60
HCA 180316P00092500 P Mar 16, 2018 92.5 16.40 17.20
HCA 180316P00095000 P Mar 16, 2018 95.0 18.20 20.30
HCA 180316P00100000 P Mar 16, 2018 100.0 23.80 25.30
HCA 180316P00105000 P Mar 16, 2018 105.0 28.70 30.40
HCA 180316P00110000 P Mar 16, 2018 110.0 33.60 35.30
HCA 180316P00115000 P Mar 16, 2018 115.0 38.80 40.40
HCA 180316P00120000 P Mar 16, 2018 120.0 43.80 45.40
HCA 180615C00037500 C Jun 15, 2018 37.5 37.30 40.20
HCA 180615C00040000 C Jun 15, 2018 40.0 34.90 38.00
HCA 180615C00042500 C Jun 15, 2018 42.5 31.70 36.40
HCA 180615C00045000 C Jun 15, 2018 45.0 29.50 34.00
HCA 180615C00047500 C Jun 15, 2018 47.5 27.70 31.10
HCA 180615C00050000 C Jun 15, 2018 50.0 25.30 27.70
HCA 180615C00055000 C Jun 15, 2018 55.0 20.60 22.90
HCA 180615C00060000 C Jun 15, 2018 60.0 17.80 18.30
HCA 180615C00065000 C Jun 15, 2018 65.0 13.70 14.20
HCA 180615C00067500 C Jun 15, 2018 67.5 11.80 12.20
HCA 180615C00070000 C Jun 15, 2018 70.0 10.00 10.50
HCA 180615C00072500 C Jun 15, 2018 72.5 8.40 9.00
HCA 180615C00075000 C Jun 15, 2018 75.0 6.90 7.50
HCA 180615C00077500 C Jun 15, 2018 77.5 5.60 6.10
HCA 180615C00080000 C Jun 15, 2018 80.0 4.40 4.80
HCA 180615C00082500 C Jun 15, 2018 82.5 3.40 3.90
HCA 180615C00085000 C Jun 15, 2018 85.0 2.60 3.20
HCA 180615C00087500 C Jun 15, 2018 87.5 1.95 2.30
HCA 180615C00090000 C Jun 15, 2018 90.0 1.40 1.85
HCA 180615C00095000 C Jun 15, 2018 95.0 0.70 1.05
HCA 180615C00100000 C Jun 15, 2018 100.0 0.25 0.60
HCA 180615C00105000 C Jun 15, 2018 105.0 0.00 0.40
HCA 180615C00110000 C Jun 15, 2018 110.0 0.00 0.15
HCA 180615C00115000 C Jun 15, 2018 115.0 0.00 0.10
HCA 180615P00037500 P Jun 15, 2018 37.5 0.15 0.35
HCA 180615P00040000 P Jun 15, 2018 40.0 0.20 0.40
HCA 180615P00042500 P Jun 15, 2018 42.5 0.25 0.45
HCA 180615P00045000 P Jun 15, 2018 45.0 0.35 0.55
HCA 180615P00047500 P Jun 15, 2018 47.5 0.50 0.65
HCA 180615P00050000 P Jun 15, 2018 50.0 0.60 0.85
HCA 180615P00055000 P Jun 15, 2018 55.0 0.95 1.15
HCA 180615P00060000 P Jun 15, 2018 60.0 1.50 1.75
HCA 180615P00065000 P Jun 15, 2018 65.0 2.40 2.65
HCA 180615P00067500 P Jun 15, 2018 67.5 3.00 3.30
HCA 180615P00070000 P Jun 15, 2018 70.0 3.60 4.00
HCA 180615P00072500 P Jun 15, 2018 72.5 4.50 4.80
HCA 180615P00075000 P Jun 15, 2018 75.0 5.40 5.80
HCA 180615P00077500 P Jun 15, 2018 77.5 6.50 7.00
HCA 180615P00080000 P Jun 15, 2018 80.0 7.90 8.30
HCA 180615P00082500 P Jun 15, 2018 82.5 9.40 9.90
HCA 180615P00085000 P Jun 15, 2018 85.0 11.10 11.50
HCA 180615P00087500 P Jun 15, 2018 87.5 12.90 13.40
HCA 180615P00090000 P Jun 15, 2018 90.0 14.90 15.40
HCA 180615P00095000 P Jun 15, 2018 95.0 18.50 20.50
HCA 180615P00100000 P Jun 15, 2018 100.0 21.70 26.50
HCA 180615P00105000 P Jun 15, 2018 105.0 26.80 31.50
HCA 180615P00110000 P Jun 15, 2018 110.0 31.80 36.40
HCA 180615P00115000 P Jun 15, 2018 115.0 36.90 41.50
HCA 190118C00037500 C Jan 18, 2019 37.5 37.30 41.90
HCA 190118C00040000 C Jan 18, 2019 40.0 35.90 39.00
HCA 190118C00042500 C Jan 18, 2019 42.5 32.70 37.20
HCA 190118C00045000 C Jan 18, 2019 45.0 31.60 33.60
HCA 190118C00047500 C Jan 18, 2019 47.5 29.40 31.50
HCA 190118C00050000 C Jan 18, 2019 50.0 27.20 29.70
HCA 190118C00055000 C Jan 18, 2019 55.0 23.50 24.60
HCA 190118C00060000 C Jan 18, 2019 60.0 20.10 20.70
HCA 190118C00062500 C Jan 18, 2019 62.5 17.90 18.70
HCA 190118C00065000 C Jan 18, 2019 65.0 16.40 16.80
HCA 190118C00067500 C Jan 18, 2019 67.5 14.70 15.10
HCA 190118C00070000 C Jan 18, 2019 70.0 13.10 13.50
HCA 190118C00072500 C Jan 18, 2019 72.5 11.60 12.10
HCA 190118C00075000 C Jan 18, 2019 75.0 10.20 10.70
HCA 190118C00077500 C Jan 18, 2019 77.5 8.90 9.30
HCA 190118C00080000 C Jan 18, 2019 80.0 7.60 8.20
HCA 190118C00082500 C Jan 18, 2019 82.5 6.60 7.10
HCA 190118C00085000 C Jan 18, 2019 85.0 5.60 6.20
HCA 190118C00087500 C Jan 18, 2019 87.5 4.70 5.20
HCA 190118C00090000 C Jan 18, 2019 90.0 4.00 4.50
HCA 190118C00092500 C Jan 18, 2019 92.5 3.30 3.80
HCA 190118C00095000 C Jan 18, 2019 95.0 2.80 3.30
HCA 190118C00097500 C Jan 18, 2019 97.5 2.30 2.70
HCA 190118C00100000 C Jan 18, 2019 100.0 1.85 2.30
HCA 190118C00105000 C Jan 18, 2019 105.0 1.20 1.65
HCA 190118C00110000 C Jan 18, 2019 110.0 0.75 1.10
HCA 190118C00115000 C Jan 18, 2019 115.0 0.45 0.70
HCA 190118C00120000 C Jan 18, 2019 120.0 0.25 0.45
HCA 190118C00125000 C Jan 18, 2019 125.0 0.00 0.35
HCA 190118C00130000 C Jan 18, 2019 130.0 0.00 0.20
HCA 190118C00135000 C Jan 18, 2019 135.0 0.00 0.15
HCA 190118P00037500 P Jan 18, 2019 37.5 0.55 0.80
HCA 190118P00040000 P Jan 18, 2019 40.0 0.70 0.90
HCA 190118P00042500 P Jan 18, 2019 42.5 0.85 1.10
HCA 190118P00045000 P Jan 18, 2019 45.0 1.05 1.25
HCA 190118P00047500 P Jan 18, 2019 47.5 1.30 1.45
HCA 190118P00050000 P Jan 18, 2019 50.0 1.55 1.75
HCA 190118P00055000 P Jan 18, 2019 55.0 2.25 2.45
HCA 190118P00060000 P Jan 18, 2019 60.0 3.10 3.40
HCA 190118P00062500 P Jan 18, 2019 62.5 3.70 4.00
HCA 190118P00065000 P Jan 18, 2019 65.0 4.40 4.70
HCA 190118P00067500 P Jan 18, 2019 67.5 5.00 5.40
HCA 190118P00070000 P Jan 18, 2019 70.0 5.90 6.30
HCA 190118P00072500 P Jan 18, 2019 72.5 6.80 7.20
HCA 190118P00075000 P Jan 18, 2019 75.0 8.00 8.40
HCA 190118P00077500 P Jan 18, 2019 77.5 9.10 9.60
HCA 190118P00080000 P Jan 18, 2019 80.0 10.40 10.90
HCA 190118P00082500 P Jan 18, 2019 82.5 11.80 12.30
HCA 190118P00085000 P Jan 18, 2019 85.0 13.40 13.90
HCA 190118P00087500 P Jan 18, 2019 87.5 14.90 15.40
HCA 190118P00090000 P Jan 18, 2019 90.0 16.60 17.20
HCA 190118P00092500 P Jan 18, 2019 92.5 18.50 19.10
HCA 190118P00095000 P Jan 18, 2019 95.0 20.50 21.00
HCA 190118P00097500 P Jan 18, 2019 97.5 22.50 23.30
HCA 190118P00100000 P Jan 18, 2019 100.0 24.60 25.20
HCA 190118P00105000 P Jan 18, 2019 105.0 28.50 30.60
HCA 190118P00110000 P Jan 18, 2019 110.0 32.70 35.50
HCA 190118P00115000 P Jan 18, 2019 115.0 37.70 40.50
HCA 190118P00120000 P Jan 18, 2019 120.0 41.70 46.50
HCA 190118P00125000 P Jan 18, 2019 125.0 47.80 50.50
HCA 190118P00130000 P Jan 18, 2019 130.0 52.80 55.50
HCA 190118P00135000 P Jan 18, 2019 135.0 57.70 60.50
HCA 200117C00040000 C Jan 17, 2020 40.0 37.50 39.90
HCA 200117C00042500 C Jan 17, 2020 42.5 35.30 38.20
HCA 200117C00045000 C Jan 17, 2020 45.0 33.50 35.70
HCA 200117C00047500 C Jan 17, 2020 47.5 32.20 34.40
HCA 200117C00050000 C Jan 17, 2020 50.0 30.10 32.20
HCA 200117C00055000 C Jan 17, 2020 55.0 26.40 27.30
HCA 200117C00060000 C Jan 17, 2020 60.0 23.00 24.00
HCA 200117C00065000 C Jan 17, 2020 65.0 19.70 20.90
HCA 200117C00067500 C Jan 17, 2020 67.5 17.90 19.10
HCA 200117C00070000 C Jan 17, 2020 70.0 16.50 17.50
HCA 200117C00072500 C Jan 17, 2020 72.5 15.20 17.80
HCA 200117C00075000 C Jan 17, 2020 75.0 13.70 14.60
HCA 200117C00077500 C Jan 17, 2020 77.5 12.70 14.60
HCA 200117C00080000 C Jan 17, 2020 80.0 11.50 13.30
HCA 200117C00082500 C Jan 17, 2020 82.5 10.50 11.30
HCA 200117C00085000 C Jan 17, 2020 85.0 9.50 10.10
HCA 200117C00087500 C Jan 17, 2020 87.5 8.60 9.10
HCA 200117C00090000 C Jan 17, 2020 90.0 7.60 9.80
HCA 200117C00095000 C Jan 17, 2020 95.0 6.10 6.80
HCA 200117C00100000 C Jan 17, 2020 100.0 4.80 5.50
HCA 200117C00105000 C Jan 17, 2020 105.0 3.50 4.50
HCA 200117C00110000 C Jan 17, 2020 110.0 2.60 3.50
HCA 200117C00115000 C Jan 17, 2020 115.0 2.15 3.90
HCA 200117P00040000 P Jan 17, 2020 40.0 1.50 2.40
HCA 200117P00042500 P Jan 17, 2020 42.5 1.70 2.65
HCA 200117P00045000 P Jan 17, 2020 45.0 2.05 3.00
HCA 200117P00047500 P Jan 17, 2020 47.5 2.35 2.85
HCA 200117P00050000 P Jan 17, 2020 50.0 2.90 3.30
HCA 200117P00055000 P Jan 17, 2020 55.0 2.90 4.40
HCA 200117P00060000 P Jan 17, 2020 60.0 4.40 5.70
HCA 200117P00065000 P Jan 17, 2020 65.0 5.70 7.20
HCA 200117P00067500 P Jan 17, 2020 67.5 7.40 8.00
HCA 200117P00070000 P Jan 17, 2020 70.0 7.70 9.20
HCA 200117P00072500 P Jan 17, 2020 72.5 9.40 10.20
HCA 200117P00075000 P Jan 17, 2020 75.0 9.80 11.30
HCA 200117P00077500 P Jan 17, 2020 77.5 11.30 12.50
HCA 200117P00080000 P Jan 17, 2020 80.0 12.80 13.80
HCA 200117P00082500 P Jan 17, 2020 82.5 13.60 15.20
HCA 200117P00085000 P Jan 17, 2020 85.0 15.20 16.60
HCA 200117P00087500 P Jan 17, 2020 87.5 17.30 18.20
HCA 200117P00090000 P Jan 17, 2020 90.0 18.30 19.70
HCA 200117P00095000 P Jan 17, 2020 95.0 21.70 23.30
HCA 200117P00100000 P Jan 17, 2020 100.0 26.00 27.20
HCA 200117P00105000 P Jan 17, 2020 105.0 29.40 31.20
HCA 200117P00110000 P Jan 17, 2020 110.0 34.10 35.60
HCA 200117P00115000 P Jan 17, 2020 115.0 38.30 40.70
OPRA data is delayed 15 minutes.