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 (2016-03-11)Premium Content

Hca Holdings Inc (HCA)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 160506C00055000 C 05/06/16 55.0 24.10 26.80
HCA 160506C00060000 C 05/06/16 60.0 18.90 21.50
HCA 160506C00065000 C 05/06/16 65.0 14.00 16.50
HCA 160506C00066000 C 05/06/16 66.0 13.00 15.50
HCA 160506C00067000 C 05/06/16 67.0 12.00 14.60
HCA 160506C00068000 C 05/06/16 68.0 11.00 13.60
HCA 160506C00069000 C 05/06/16 69.0 9.70 12.80
HCA 160506C00069500 C 05/06/16 69.5 9.40 12.10
HCA 160506C00070000 C 05/06/16 70.0 8.90 11.60
HCA 160506C00070500 C 05/06/16 70.5 8.60 11.00
HCA 160506C00071000 C 05/06/16 71.0 7.90 11.00
HCA 160506C00071500 C 05/06/16 71.5 7.40 10.40
HCA 160506C00072000 C 05/06/16 72.0 7.00 9.70
HCA 160506C00072500 C 05/06/16 72.5 6.60 9.50
HCA 160506C00073000 C 05/06/16 73.0 6.20 9.10
HCA 160506C00073500 C 05/06/16 73.5 6.00 8.50
HCA 160506C00074000 C 05/06/16 74.0 5.50 8.00
HCA 160506C00074500 C 05/06/16 74.5 5.20 7.70
HCA 160506C00075000 C 05/06/16 75.0 4.50 7.20
HCA 160506C00075500 C 05/06/16 75.5 4.00 6.70
HCA 160506C00076000 C 05/06/16 76.0 3.60 5.70
HCA 160506C00076500 C 05/06/16 76.5 3.40 5.30
HCA 160506C00077000 C 05/06/16 77.0 3.10 4.90
HCA 160506C00077500 C 05/06/16 77.5 3.20 4.30
HCA 160506C00078000 C 05/06/16 78.0 2.85 4.00
HCA 160506C00078500 C 05/06/16 78.5 2.70 3.50
HCA 160506C00079000 C 05/06/16 79.0 2.40 3.10
HCA 160506C00079500 C 05/06/16 79.5 2.20 2.70
HCA 160506C00080000 C 05/06/16 80.0 2.05 2.30
HCA 160506C00080500 C 05/06/16 80.5 1.80 2.00
HCA 160506C00081000 C 05/06/16 81.0 1.55 1.70
HCA 160506C00081500 C 05/06/16 81.5 1.25 1.55
HCA 160506C00082000 C 05/06/16 82.0 1.10 1.30
HCA 160506C00082500 C 05/06/16 82.5 0.90 1.15
HCA 160506C00083000 C 05/06/16 83.0 0.70 1.00
HCA 160506C00083500 C 05/06/16 83.5 0.60 0.80
HCA 160506C00084000 C 05/06/16 84.0 0.50 0.65
HCA 160506C00084500 C 05/06/16 84.5 0.40 0.55
HCA 160506C00085000 C 05/06/16 85.0 0.30 0.45
HCA 160506C00086000 C 05/06/16 86.0 0.15 0.35
HCA 160506C00087000 C 05/06/16 87.0 0.10 0.20
HCA 160506C00088000 C 05/06/16 88.0 0.00 0.15
HCA 160506C00089000 C 05/06/16 89.0 0.00 0.10
HCA 160506C00090000 C 05/06/16 90.0 0.00 0.10
HCA 160506C00091000 C 05/06/16 91.0 0.00 0.10
HCA 160506C00092000 C 05/06/16 92.0 0.00 0.10
HCA 160506C00093000 C 05/06/16 93.0 0.00 0.05
HCA 160506C00094000 C 05/06/16 94.0 0.00 0.05
HCA 160506C00095000 C 05/06/16 95.0 0.00 0.05
HCA 160506C00100000 C 05/06/16 100.0 0.00 0.10
HCA 160506C00105000 C 05/06/16 105.0 0.00 0.10
HCA 160506P00055000 P 05/06/16 55.0 0.00 0.05
HCA 160506P00060000 P 05/06/16 60.0 0.00 0.05
HCA 160506P00065000 P 05/06/16 65.0 0.00 0.10
HCA 160506P00066000 P 05/06/16 66.0 0.00 0.10
HCA 160506P00067000 P 05/06/16 67.0 0.00 0.10
HCA 160506P00068000 P 05/06/16 68.0 0.00 0.10
HCA 160506P00069000 P 05/06/16 69.0 0.00 0.15
HCA 160506P00069500 P 05/06/16 69.5 0.00 0.15
HCA 160506P00070000 P 05/06/16 70.0 0.00 0.15
HCA 160506P00070500 P 05/06/16 70.5 0.00 0.20
HCA 160506P00071000 P 05/06/16 71.0 0.05 0.20
HCA 160506P00071500 P 05/06/16 71.5 0.05 0.25
HCA 160506P00072000 P 05/06/16 72.0 0.10 0.25
HCA 160506P00072500 P 05/06/16 72.5 0.10 0.30
HCA 160506P00073000 P 05/06/16 73.0 0.10 0.30
HCA 160506P00073500 P 05/06/16 73.5 0.15 0.25
HCA 160506P00074000 P 05/06/16 74.0 0.20 0.30
HCA 160506P00074500 P 05/06/16 74.5 0.20 0.40
HCA 160506P00075000 P 05/06/16 75.0 0.30 0.45
HCA 160506P00075500 P 05/06/16 75.5 0.35 0.50
HCA 160506P00076000 P 05/06/16 76.0 0.40 0.60
HCA 160506P00076500 P 05/06/16 76.5 0.50 0.65
HCA 160506P00077000 P 05/06/16 77.0 0.55 0.75
HCA 160506P00077500 P 05/06/16 77.5 0.70 0.85
HCA 160506P00078000 P 05/06/16 78.0 0.85 0.95
HCA 160506P00078500 P 05/06/16 78.5 0.95 1.25
HCA 160506P00079000 P 05/06/16 79.0 1.05 1.45
HCA 160506P00079500 P 05/06/16 79.5 1.20 1.50
HCA 160506P00080000 P 05/06/16 80.0 1.50 1.65
HCA 160506P00080500 P 05/06/16 80.5 1.70 1.90
HCA 160506P00081000 P 05/06/16 81.0 1.75 2.15
HCA 160506P00081500 P 05/06/16 81.5 2.20 2.45
HCA 160506P00082000 P 05/06/16 82.0 2.40 2.75
HCA 160506P00082500 P 05/06/16 82.5 2.65 3.10
HCA 160506P00083000 P 05/06/16 83.0 2.90 3.60
HCA 160506P00083500 P 05/06/16 83.5 3.20 4.10
HCA 160506P00084000 P 05/06/16 84.0 3.00 4.60
HCA 160506P00084500 P 05/06/16 84.5 3.30 5.60
HCA 160506P00085000 P 05/06/16 85.0 3.70 6.30
HCA 160506P00086000 P 05/06/16 86.0 4.70 7.30
HCA 160506P00087000 P 05/06/16 87.0 5.80 8.30
HCA 160506P00088000 P 05/06/16 88.0 6.60 9.20
HCA 160506P00089000 P 05/06/16 89.0 7.30 10.30
HCA 160506P00090000 P 05/06/16 90.0 8.30 11.40
HCA 160506P00091000 P 05/06/16 91.0 9.50 12.40
HCA 160506P00092000 P 05/06/16 92.0 10.40 13.30
HCA 160506P00093000 P 05/06/16 93.0 11.10 14.10
HCA 160506P00094000 P 05/06/16 94.0 12.00 15.00
HCA 160506P00095000 P 05/06/16 95.0 13.10 16.10
HCA 160506P00100000 P 05/06/16 100.0 18.10 21.10
HCA 160506P00105000 P 05/06/16 105.0 23.50 26.10
HCA 160513C00065000 C 05/13/16 65.0 13.80 16.60
HCA 160513C00069000 C 05/13/16 69.0 9.50 12.70
HCA 160513C00070000 C 05/13/16 70.0 8.90 11.70
HCA 160513C00071000 C 05/13/16 71.0 8.00 10.70
HCA 160513C00071500 C 05/13/16 71.5 7.50 10.30
HCA 160513C00072000 C 05/13/16 72.0 7.30 10.00
HCA 160513C00072500 C 05/13/16 72.5 6.50 9.40
HCA 160513C00073000 C 05/13/16 73.0 6.20 9.00
HCA 160513C00073500 C 05/13/16 73.5 5.90 8.60
HCA 160513C00074000 C 05/13/16 74.0 5.40 8.20
HCA 160513C00074500 C 05/13/16 74.5 5.30 7.80
HCA 160513C00075000 C 05/13/16 75.0 4.40 7.30
HCA 160513C00075500 C 05/13/16 75.5 4.40 6.80
HCA 160513C00076000 C 05/13/16 76.0 3.60 6.40
HCA 160513C00076500 C 05/13/16 76.5 3.70 6.00
HCA 160513C00077000 C 05/13/16 77.0 3.90 4.90
HCA 160513C00077500 C 05/13/16 77.5 3.80 4.60
HCA 160513C00078000 C 05/13/16 78.0 3.50 4.00
HCA 160513C00078500 C 05/13/16 78.5 3.10 3.70
HCA 160513C00079000 C 05/13/16 79.0 2.80 3.40
HCA 160513C00079500 C 05/13/16 79.5 2.45 3.10
HCA 160513C00080000 C 05/13/16 80.0 2.15 2.70
HCA 160513C00080500 C 05/13/16 80.5 1.90 2.40
HCA 160513C00081000 C 05/13/16 81.0 1.55 2.15
HCA 160513C00081500 C 05/13/16 81.5 1.35 1.90
HCA 160513C00082000 C 05/13/16 82.0 1.15 1.70
HCA 160513C00082500 C 05/13/16 82.5 0.95 1.45
HCA 160513C00083000 C 05/13/16 83.0 0.80 1.25
HCA 160513C00083500 C 05/13/16 83.5 0.65 1.10
HCA 160513C00084000 C 05/13/16 84.0 0.55 0.90
HCA 160513C00084500 C 05/13/16 84.5 0.40 0.80
HCA 160513C00085000 C 05/13/16 85.0 0.35 0.70
HCA 160513C00085500 C 05/13/16 85.5 0.20 0.55
HCA 160513C00086000 C 05/13/16 86.0 0.15 0.50
HCA 160513C00087000 C 05/13/16 87.0 0.10 0.35
HCA 160513C00088000 C 05/13/16 88.0 0.00 0.30
HCA 160513C00089000 C 05/13/16 89.0 0.00 0.25
HCA 160513C00090000 C 05/13/16 90.0 0.00 0.30
HCA 160513C00091000 C 05/13/16 91.0 0.00 0.30
HCA 160513C00092000 C 05/13/16 92.0 0.00 0.20
HCA 160513C00093000 C 05/13/16 93.0 0.00 0.15
HCA 160513C00095000 C 05/13/16 95.0 0.00 0.20
HCA 160513P00065000 P 05/13/16 65.0 0.00 0.20
HCA 160513P00069000 P 05/13/16 69.0 0.00 0.25
HCA 160513P00070000 P 05/13/16 70.0 0.00 0.35
HCA 160513P00071000 P 05/13/16 71.0 0.00 0.40
HCA 160513P00071500 P 05/13/16 71.5 0.00 0.50
HCA 160513P00072000 P 05/13/16 72.0 0.05 0.45
HCA 160513P00072500 P 05/13/16 72.5 0.05 0.50
HCA 160513P00073000 P 05/13/16 73.0 0.10 0.50
HCA 160513P00073500 P 05/13/16 73.5 0.15 0.55
HCA 160513P00074000 P 05/13/16 74.0 0.15 0.60
HCA 160513P00074500 P 05/13/16 74.5 0.20 0.70
HCA 160513P00075000 P 05/13/16 75.0 0.30 0.75
HCA 160513P00075500 P 05/13/16 75.5 0.45 0.85
HCA 160513P00076000 P 05/13/16 76.0 0.50 1.00
HCA 160513P00076500 P 05/13/16 76.5 0.55 1.10
HCA 160513P00077000 P 05/13/16 77.0 0.65 1.25
HCA 160513P00077500 P 05/13/16 77.5 0.75 1.15
HCA 160513P00078000 P 05/13/16 78.0 0.90 1.30
HCA 160513P00078500 P 05/13/16 78.5 1.05 1.45
HCA 160513P00079000 P 05/13/16 79.0 1.20 1.60
HCA 160513P00079500 P 05/13/16 79.5 1.40 1.75
HCA 160513P00080000 P 05/13/16 80.0 1.55 2.20
HCA 160513P00080500 P 05/13/16 80.5 1.75 2.20
HCA 160513P00081000 P 05/13/16 81.0 2.00 2.55
HCA 160513P00081500 P 05/13/16 81.5 2.25 3.00
HCA 160513P00082000 P 05/13/16 82.0 2.55 3.30
HCA 160513P00082500 P 05/13/16 82.5 2.80 3.60
HCA 160513P00083000 P 05/13/16 83.0 3.10 3.90
HCA 160513P00083500 P 05/13/16 83.5 3.50 4.70
HCA 160513P00084000 P 05/13/16 84.0 3.10 5.80
HCA 160513P00084500 P 05/13/16 84.5 3.60 5.60
HCA 160513P00085000 P 05/13/16 85.0 3.80 6.10
HCA 160513P00085500 P 05/13/16 85.5 4.20 7.00
HCA 160513P00086000 P 05/13/16 86.0 4.70 7.30
HCA 160513P00087000 P 05/13/16 87.0 5.80 8.40
HCA 160513P00088000 P 05/13/16 88.0 6.80 9.30
HCA 160513P00089000 P 05/13/16 89.0 7.80 10.10
HCA 160513P00090000 P 05/13/16 90.0 8.30 11.30
HCA 160513P00091000 P 05/13/16 91.0 9.30 12.30
HCA 160513P00092000 P 05/13/16 92.0 10.40 13.30
HCA 160513P00093000 P 05/13/16 93.0 11.40 14.40
HCA 160513P00095000 P 05/13/16 95.0 13.50 16.40
HCA 160520C00037500 C 05/20/16 37.5 41.70 43.80
HCA 160520C00040000 C 05/20/16 40.0 39.00 41.50
HCA 160520C00042500 C 05/20/16 42.5 36.60 39.30
HCA 160520C00045000 C 05/20/16 45.0 34.10 36.50
HCA 160520C00050000 C 05/20/16 50.0 29.10 31.20
HCA 160520C00055000 C 05/20/16 55.0 24.10 26.20
HCA 160520C00060000 C 05/20/16 60.0 19.10 21.20
HCA 160520C00061000 C 05/20/16 61.0 18.10 20.40
HCA 160520C00062000 C 05/20/16 62.0 17.10 19.80
HCA 160520C00063000 C 05/20/16 63.0 16.10 18.70
HCA 160520C00063500 C 05/20/16 63.5 15.60 17.60
HCA 160520C00064000 C 05/20/16 64.0 15.00 17.80
HCA 160520C00064500 C 05/20/16 64.5 14.70 16.70
HCA 160520C00065000 C 05/20/16 65.0 14.20 16.20
HCA 160520C00065500 C 05/20/16 65.5 13.60 15.70
HCA 160520C00066000 C 05/20/16 66.0 13.00 15.20
HCA 160520C00066500 C 05/20/16 66.5 12.60 14.90
HCA 160520C00067000 C 05/20/16 67.0 12.10 14.70
HCA 160520C00067500 C 05/20/16 67.5 11.70 14.00
HCA 160520C00068000 C 05/20/16 68.0 11.10 13.50
HCA 160520C00068500 C 05/20/16 68.5 10.60 13.30
HCA 160520C00069000 C 05/20/16 69.0 10.20 12.40
HCA 160520C00069500 C 05/20/16 69.5 9.70 11.90
HCA 160520C00070000 C 05/20/16 70.0 9.50 11.20
HCA 160520C00070500 C 05/20/16 70.5 8.80 11.40
HCA 160520C00071000 C 05/20/16 71.0 8.40 11.10
HCA 160520C00071500 C 05/20/16 71.5 7.80 10.70
HCA 160520C00072000 C 05/20/16 72.0 7.60 10.20
HCA 160520C00072500 C 05/20/16 72.5 7.10 9.70
HCA 160520C00073000 C 05/20/16 73.0 6.50 9.30
HCA 160520C00073500 C 05/20/16 73.5 6.10 8.80
HCA 160520C00074000 C 05/20/16 74.0 5.60 8.30
HCA 160520C00074500 C 05/20/16 74.5 5.10 7.80
HCA 160520C00075000 C 05/20/16 75.0 5.00 7.40
HCA 160520C00075500 C 05/20/16 75.5 4.70 7.00
HCA 160520C00076000 C 05/20/16 76.0 4.30 6.60
HCA 160520C00076500 C 05/20/16 76.5 4.30 6.20
HCA 160520C00077000 C 05/20/16 77.0 4.30 5.00
HCA 160520C00077500 C 05/20/16 77.5 4.10 4.60
HCA 160520C00078000 C 05/20/16 78.0 3.70 4.20
HCA 160520C00078500 C 05/20/16 78.5 3.30 3.90
HCA 160520C00079000 C 05/20/16 79.0 3.00 3.50
HCA 160520C00079500 C 05/20/16 79.5 2.70 3.00
HCA 160520C00080000 C 05/20/16 80.0 2.50 2.70
HCA 160520C00080500 C 05/20/16 80.5 2.20 2.50
HCA 160520C00081000 C 05/20/16 81.0 1.95 2.15
HCA 160520C00081500 C 05/20/16 81.5 1.70 1.90
HCA 160520C00082000 C 05/20/16 82.0 1.50 1.65
HCA 160520C00082500 C 05/20/16 82.5 1.30 1.45
HCA 160520C00083000 C 05/20/16 83.0 1.10 1.25
HCA 160520C00083500 C 05/20/16 83.5 0.95 1.10
HCA 160520C00084000 C 05/20/16 84.0 0.80 0.95
HCA 160520C00084500 C 05/20/16 84.5 0.70 0.80
HCA 160520C00085000 C 05/20/16 85.0 0.55 0.70
HCA 160520C00085500 C 05/20/16 85.5 0.45 0.60
HCA 160520C00086000 C 05/20/16 86.0 0.35 0.50
HCA 160520C00086500 C 05/20/16 86.5 0.30 0.40
HCA 160520C00087000 C 05/20/16 87.0 0.25 0.35
HCA 160520C00087500 C 05/20/16 87.5 0.20 0.30
HCA 160520C00088000 C 05/20/16 88.0 0.15 0.25
HCA 160520C00089000 C 05/20/16 89.0 0.10 0.20
HCA 160520C00090000 C 05/20/16 90.0 0.00 0.15
HCA 160520C00091000 C 05/20/16 91.0 0.00 0.10
HCA 160520C00092000 C 05/20/16 92.0 0.00 0.10
HCA 160520C00093000 C 05/20/16 93.0 0.00 0.05
HCA 160520C00095000 C 05/20/16 95.0 0.00 0.05
HCA 160520C00100000 C 05/20/16 100.0 0.00 0.10
HCA 160520C00105000 C 05/20/16 105.0 0.00 0.05
HCA 160520C00110000 C 05/20/16 110.0 0.00 0.05
HCA 160520P00037500 P 05/20/16 37.5 0.00 0.05
HCA 160520P00040000 P 05/20/16 40.0 0.00 0.05
HCA 160520P00042500 P 05/20/16 42.5 0.00 0.05
HCA 160520P00045000 P 05/20/16 45.0 0.00 0.05
HCA 160520P00050000 P 05/20/16 50.0 0.00 0.05
HCA 160520P00055000 P 05/20/16 55.0 0.00 0.05
HCA 160520P00060000 P 05/20/16 60.0 0.00 0.05
HCA 160520P00061000 P 05/20/16 61.0 0.00 0.05
HCA 160520P00062000 P 05/20/16 62.0 0.00 0.05
HCA 160520P00063000 P 05/20/16 63.0 0.00 0.05
HCA 160520P00063500 P 05/20/16 63.5 0.00 0.10
HCA 160520P00064000 P 05/20/16 64.0 0.00 0.10
HCA 160520P00064500 P 05/20/16 64.5 0.00 0.10
HCA 160520P00065000 P 05/20/16 65.0 0.00 0.10
HCA 160520P00065500 P 05/20/16 65.5 0.00 0.10
HCA 160520P00066000 P 05/20/16 66.0 0.00 0.10
HCA 160520P00066500 P 05/20/16 66.5 0.00 0.15
HCA 160520P00067000 P 05/20/16 67.0 0.00 0.15
HCA 160520P00067500 P 05/20/16 67.5 0.05 0.15
HCA 160520P00068000 P 05/20/16 68.0 0.05 0.15
HCA 160520P00068500 P 05/20/16 68.5 0.05 0.20
HCA 160520P00069000 P 05/20/16 69.0 0.10 0.20
HCA 160520P00069500 P 05/20/16 69.5 0.10 0.25
HCA 160520P00070000 P 05/20/16 70.0 0.15 0.25
HCA 160520P00070500 P 05/20/16 70.5 0.15 0.30
HCA 160520P00071000 P 05/20/16 71.0 0.20 0.30
HCA 160520P00071500 P 05/20/16 71.5 0.20 0.35
HCA 160520P00072000 P 05/20/16 72.0 0.25 0.40
HCA 160520P00072500 P 05/20/16 72.5 0.30 0.40
HCA 160520P00073000 P 05/20/16 73.0 0.35 0.45
HCA 160520P00073500 P 05/20/16 73.5 0.40 0.50
HCA 160520P00074000 P 05/20/16 74.0 0.45 0.55
HCA 160520P00074500 P 05/20/16 74.5 0.50 0.65
HCA 160520P00075000 P 05/20/16 75.0 0.60 0.70
HCA 160520P00075500 P 05/20/16 75.5 0.65 0.75
HCA 160520P00076000 P 05/20/16 76.0 0.75 0.90
HCA 160520P00076500 P 05/20/16 76.5 0.85 1.00
HCA 160520P00077000 P 05/20/16 77.0 0.95 1.10
HCA 160520P00077500 P 05/20/16 77.5 1.05 1.20
HCA 160520P00078000 P 05/20/16 78.0 1.20 1.35
HCA 160520P00078500 P 05/20/16 78.5 1.35 1.50
HCA 160520P00079000 P 05/20/16 79.0 1.50 1.65
HCA 160520P00079500 P 05/20/16 79.5 1.70 1.85
HCA 160520P00080000 P 05/20/16 80.0 1.90 2.05
HCA 160520P00080500 P 05/20/16 80.5 2.10 2.30
HCA 160520P00081000 P 05/20/16 81.0 2.35 2.55
HCA 160520P00081500 P 05/20/16 81.5 2.50 2.95
HCA 160520P00082000 P 05/20/16 82.0 2.85 3.60
HCA 160520P00082500 P 05/20/16 82.5 3.00 4.20
HCA 160520P00083000 P 05/20/16 83.0 3.30 4.70
HCA 160520P00083500 P 05/20/16 83.5 3.70 4.70
HCA 160520P00084000 P 05/20/16 84.0 3.70 5.20
HCA 160520P00084500 P 05/20/16 84.5 3.70 5.90
HCA 160520P00085000 P 05/20/16 85.0 4.20 6.40
HCA 160520P00085500 P 05/20/16 85.5 4.60 6.90
HCA 160520P00086000 P 05/20/16 86.0 5.20 7.30
HCA 160520P00086500 P 05/20/16 86.5 5.60 7.80
HCA 160520P00087000 P 05/20/16 87.0 6.20 8.00
HCA 160520P00087500 P 05/20/16 87.5 6.70 8.70
HCA 160520P00088000 P 05/20/16 88.0 6.90 9.10
HCA 160520P00089000 P 05/20/16 89.0 8.00 9.80
HCA 160520P00090000 P 05/20/16 90.0 8.60 10.70
HCA 160520P00091000 P 05/20/16 91.0 9.60 12.00
HCA 160520P00092000 P 05/20/16 92.0 10.40 13.20
HCA 160520P00093000 P 05/20/16 93.0 11.60 14.10
HCA 160520P00095000 P 05/20/16 95.0 13.60 16.00
HCA 160520P00100000 P 05/20/16 100.0 18.80 20.90
HCA 160520P00105000 P 05/20/16 105.0 23.50 25.90
HCA 160520P00110000 P 05/20/16 110.0 28.80 30.90
HCA 160527C00060000 C 05/27/16 60.0 18.80 21.80
HCA 160527C00065000 C 05/27/16 65.0 13.50 16.70
HCA 160527C00069000 C 05/27/16 69.0 10.30 12.80
HCA 160527C00070000 C 05/27/16 70.0 9.50 11.90
HCA 160527C00071000 C 05/27/16 71.0 8.30 11.00
HCA 160527C00071500 C 05/27/16 71.5 8.00 10.50
HCA 160527C00072000 C 05/27/16 72.0 7.40 10.30
HCA 160527C00072500 C 05/27/16 72.5 7.10 9.80
HCA 160527C00073000 C 05/27/16 73.0 6.60 9.20
HCA 160527C00073500 C 05/27/16 73.5 6.20 8.90
HCA 160527C00074000 C 05/27/16 74.0 5.70 8.50
HCA 160527C00074500 C 05/27/16 74.5 5.40 8.00
HCA 160527C00075000 C 05/27/16 75.0 5.00 7.60
HCA 160527C00075500 C 05/27/16 75.5 4.90 7.20
HCA 160527C00076000 C 05/27/16 76.0 4.70 6.10
HCA 160527C00076500 C 05/27/16 76.5 4.70 5.60
HCA 160527C00077000 C 05/27/16 77.0 4.60 5.20
HCA 160527C00077500 C 05/27/16 77.5 4.30 4.90
HCA 160527C00078000 C 05/27/16 78.0 4.00 4.50
HCA 160527C00078500 C 05/27/16 78.5 3.60 4.20
HCA 160527C00079000 C 05/27/16 79.0 3.20 3.80
HCA 160527C00079500 C 05/27/16 79.5 3.00 3.50
HCA 160527C00080000 C 05/27/16 80.0 2.65 3.10
HCA 160527C00080500 C 05/27/16 80.5 2.40 2.75
HCA 160527C00081000 C 05/27/16 81.0 2.10 2.60
HCA 160527C00081500 C 05/27/16 81.5 1.85 2.30
HCA 160527C00082000 C 05/27/16 82.0 1.65 2.10
HCA 160527C00082500 C 05/27/16 82.5 1.45 1.75
HCA 160527C00083000 C 05/27/16 83.0 1.25 1.70
HCA 160527C00083500 C 05/27/16 83.5 1.10 1.45
HCA 160527C00084000 C 05/27/16 84.0 0.90 1.30
HCA 160527C00084500 C 05/27/16 84.5 0.75 1.10
HCA 160527C00085000 C 05/27/16 85.0 0.65 1.00
HCA 160527C00085500 C 05/27/16 85.5 0.50 0.95
HCA 160527C00086000 C 05/27/16 86.0 0.45 0.80
HCA 160527C00087000 C 05/27/16 87.0 0.20 0.65
HCA 160527C00088000 C 05/27/16 88.0 0.05 0.55
HCA 160527C00089000 C 05/27/16 89.0 0.10 0.30
HCA 160527C00090000 C 05/27/16 90.0 0.00 0.25
HCA 160527C00091000 C 05/27/16 91.0 0.00 0.20
HCA 160527C00092000 C 05/27/16 92.0 0.00 0.15
HCA 160527C00093000 C 05/27/16 93.0 0.00 0.10
HCA 160527C00095000 C 05/27/16 95.0 0.00 0.10
HCA 160527P00060000 P 05/27/16 60.0 0.00 0.20
HCA 160527P00065000 P 05/27/16 65.0 0.00 0.25
HCA 160527P00069000 P 05/27/16 69.0 0.05 0.40
HCA 160527P00070000 P 05/27/16 70.0 0.05 0.55
HCA 160527P00071000 P 05/27/16 71.0 0.15 0.65
HCA 160527P00071500 P 05/27/16 71.5 0.15 0.55
HCA 160527P00072000 P 05/27/16 72.0 0.20 0.70
HCA 160527P00072500 P 05/27/16 72.5 0.25 0.75
HCA 160527P00073000 P 05/27/16 73.0 0.30 0.90
HCA 160527P00073500 P 05/27/16 73.5 0.50 0.80
HCA 160527P00074000 P 05/27/16 74.0 0.55 0.95
HCA 160527P00074500 P 05/27/16 74.5 0.60 1.05
HCA 160527P00075000 P 05/27/16 75.0 0.70 1.25
HCA 160527P00075500 P 05/27/16 75.5 0.75 1.35
HCA 160527P00076000 P 05/27/16 76.0 0.85 1.50
HCA 160527P00076500 P 05/27/16 76.5 0.90 1.60
HCA 160527P00077000 P 05/27/16 77.0 1.05 1.80
HCA 160527P00077500 P 05/27/16 77.5 1.15 1.90
HCA 160527P00078000 P 05/27/16 78.0 1.35 2.10
HCA 160527P00078500 P 05/27/16 78.5 1.50 2.25
HCA 160527P00079000 P 05/27/16 79.0 1.65 2.50
HCA 160527P00079500 P 05/27/16 79.5 1.80 2.60
HCA 160527P00080000 P 05/27/16 80.0 2.05 2.85
HCA 160527P00080500 P 05/27/16 80.5 2.25 3.10
HCA 160527P00081000 P 05/27/16 81.0 2.45 3.30
HCA 160527P00081500 P 05/27/16 81.5 2.70 3.60
HCA 160527P00082000 P 05/27/16 82.0 2.95 3.80
HCA 160527P00082500 P 05/27/16 82.5 3.20 4.10
HCA 160527P00083000 P 05/27/16 83.0 3.50 4.40
HCA 160527P00083500 P 05/27/16 83.5 3.90 4.70
HCA 160527P00084000 P 05/27/16 84.0 4.20 5.00
HCA 160527P00084500 P 05/27/16 84.5 3.90 6.60
HCA 160527P00085000 P 05/27/16 85.0 4.20 6.50
HCA 160527P00085500 P 05/27/16 85.5 4.60 7.40
HCA 160527P00086000 P 05/27/16 86.0 5.00 7.50
HCA 160527P00087000 P 05/27/16 87.0 5.80 8.30
HCA 160527P00088000 P 05/27/16 88.0 6.70 9.30
HCA 160527P00089000 P 05/27/16 89.0 7.60 10.20
HCA 160527P00090000 P 05/27/16 90.0 8.80 11.20
HCA 160527P00091000 P 05/27/16 91.0 9.70 12.10
HCA 160527P00092000 P 05/27/16 92.0 10.40 13.30
HCA 160527P00093000 P 05/27/16 93.0 11.40 14.30
HCA 160527P00095000 P 05/27/16 95.0 13.60 16.00
HCA 160603C00065000 C 06/03/16 65.0 14.00 16.60
HCA 160603C00070000 C 06/03/16 70.0 9.50 11.90
HCA 160603C00071000 C 06/03/16 71.0 8.50 11.00
HCA 160603C00072000 C 06/03/16 72.0 7.80 10.10
HCA 160603C00072500 C 06/03/16 72.5 7.10 9.80
HCA 160603C00073000 C 06/03/16 73.0 6.70 9.30
HCA 160603C00073500 C 06/03/16 73.5 6.40 8.90
HCA 160603C00074000 C 06/03/16 74.0 5.90 8.50
HCA 160603C00074500 C 06/03/16 74.5 5.70 8.10
HCA 160603C00075000 C 06/03/16 75.0 5.20 7.70
HCA 160603C00075500 C 06/03/16 75.5 5.00 7.40
HCA 160603C00076000 C 06/03/16 76.0 5.10 6.20
HCA 160603C00076500 C 06/03/16 76.5 5.00 5.90
HCA 160603C00077000 C 06/03/16 77.0 4.70 5.50
HCA 160603C00077500 C 06/03/16 77.5 4.40 5.00
HCA 160603C00078000 C 06/03/16 78.0 4.10 4.70
HCA 160603C00078500 C 06/03/16 78.5 3.80 4.30
HCA 160603C00079000 C 06/03/16 79.0 3.40 3.90
HCA 160603C00079500 C 06/03/16 79.5 3.10 3.70
HCA 160603C00080000 C 06/03/16 80.0 2.85 3.30
HCA 160603C00080500 C 06/03/16 80.5 2.65 3.10
HCA 160603C00081000 C 06/03/16 81.0 2.30 2.75
HCA 160603C00081500 C 06/03/16 81.5 2.05 2.55
HCA 160603C00082000 C 06/03/16 82.0 1.80 2.20
HCA 160603C00082500 C 06/03/16 82.5 1.60 2.00
HCA 160603C00083000 C 06/03/16 83.0 1.40 1.85
HCA 160603C00083500 C 06/03/16 83.5 1.25 1.65
HCA 160603C00084000 C 06/03/16 84.0 1.05 1.50
HCA 160603C00084500 C 06/03/16 84.5 0.95 1.50
HCA 160603C00085000 C 06/03/16 85.0 0.75 1.25
HCA 160603C00085500 C 06/03/16 85.5 0.70 1.25
HCA 160603C00086000 C 06/03/16 86.0 0.60 1.20
HCA 160603C00086500 C 06/03/16 86.5 0.50 1.05
HCA 160603C00087000 C 06/03/16 87.0 0.30 0.95
HCA 160603C00088000 C 06/03/16 88.0 0.20 0.80
HCA 160603C00089000 C 06/03/16 89.0 0.15 0.60
HCA 160603C00090000 C 06/03/16 90.0 0.05 0.50
HCA 160603C00095000 C 06/03/16 95.0 0.00 0.35
HCA 160603P00065000 P 06/03/16 65.0 0.00 0.40
HCA 160603P00070000 P 06/03/16 70.0 0.15 0.50
HCA 160603P00071000 P 06/03/16 71.0 0.20 0.60
HCA 160603P00072000 P 06/03/16 72.0 0.30 0.75
HCA 160603P00072500 P 06/03/16 72.5 0.35 0.80
HCA 160603P00073000 P 06/03/16 73.0 0.55 0.80
HCA 160603P00073500 P 06/03/16 73.5 0.55 1.00
HCA 160603P00074000 P 06/03/16 74.0 0.65 1.10
HCA 160603P00074500 P 06/03/16 74.5 0.70 1.20
HCA 160603P00075000 P 06/03/16 75.0 0.80 1.35
HCA 160603P00075500 P 06/03/16 75.5 0.90 1.50
HCA 160603P00076000 P 06/03/16 76.0 1.00 1.60
HCA 160603P00076500 P 06/03/16 76.5 1.10 1.80
HCA 160603P00077000 P 06/03/16 77.0 1.20 1.95
HCA 160603P00077500 P 06/03/16 77.5 1.35 1.80
HCA 160603P00078000 P 06/03/16 78.0 1.50 1.85
HCA 160603P00078500 P 06/03/16 78.5 1.65 2.40
HCA 160603P00079000 P 06/03/16 79.0 1.80 2.65
HCA 160603P00079500 P 06/03/16 79.5 2.00 2.80
HCA 160603P00080000 P 06/03/16 80.0 2.20 3.10
HCA 160603P00080500 P 06/03/16 80.5 2.40 3.30
HCA 160603P00081000 P 06/03/16 81.0 2.60 3.50
HCA 160603P00081500 P 06/03/16 81.5 2.85 3.80
HCA 160603P00082000 P 06/03/16 82.0 3.10 4.00
HCA 160603P00082500 P 06/03/16 82.5 3.40 4.30
HCA 160603P00083000 P 06/03/16 83.0 3.70 4.60
HCA 160603P00083500 P 06/03/16 83.5 4.00 5.00
HCA 160603P00084000 P 06/03/16 84.0 4.40 5.20
HCA 160603P00084500 P 06/03/16 84.5 4.60 6.30
HCA 160603P00085000 P 06/03/16 85.0 4.40 6.60
HCA 160603P00085500 P 06/03/16 85.5 4.70 7.30
HCA 160603P00086000 P 06/03/16 86.0 5.10 7.40
HCA 160603P00086500 P 06/03/16 86.5 5.50 8.20
HCA 160603P00087000 P 06/03/16 87.0 5.90 8.40
HCA 160603P00088000 P 06/03/16 88.0 6.80 9.60
HCA 160603P00089000 P 06/03/16 89.0 7.60 10.30
HCA 160603P00090000 P 06/03/16 90.0 8.80 11.30
HCA 160603P00095000 P 06/03/16 95.0 13.50 16.40
HCA 160610C00065000 C 06/10/16 65.0 14.30 16.70
HCA 160610C00070000 C 06/10/16 70.0 9.40 12.00
HCA 160610C00071000 C 06/10/16 71.0 8.70 11.10
HCA 160610C00072000 C 06/10/16 72.0 7.60 10.40
HCA 160610C00072500 C 06/10/16 72.5 7.40 10.10
HCA 160610C00073000 C 06/10/16 73.0 6.90 9.50
HCA 160610C00073500 C 06/10/16 73.5 6.50 9.10
HCA 160610C00074000 C 06/10/16 74.0 6.00 8.70
HCA 160610C00074500 C 06/10/16 74.5 6.00 7.80
HCA 160610C00075000 C 06/10/16 75.0 5.50 7.30
HCA 160610C00075500 C 06/10/16 75.5 5.20 7.00
HCA 160610C00076000 C 06/10/16 76.0 5.20 6.50
HCA 160610C00076500 C 06/10/16 76.5 5.20 6.00
HCA 160610C00077000 C 06/10/16 77.0 5.00 5.70
HCA 160610C00077500 C 06/10/16 77.5 4.50 5.30
HCA 160610C00078000 C 06/10/16 78.0 4.20 4.80
HCA 160610C00078500 C 06/10/16 78.5 3.80 4.60
HCA 160610C00079000 C 06/10/16 79.0 3.60 4.20
HCA 160610C00079500 C 06/10/16 79.5 3.10 3.80
HCA 160610C00080000 C 06/10/16 80.0 3.00 3.50
HCA 160610C00080500 C 06/10/16 80.5 2.80 3.20
HCA 160610C00081000 C 06/10/16 81.0 2.45 3.00
HCA 160610C00081500 C 06/10/16 81.5 2.05 2.75
HCA 160610C00082000 C 06/10/16 82.0 1.95 2.55
HCA 160610C00082500 C 06/10/16 82.5 1.65 2.25
HCA 160610C00083000 C 06/10/16 83.0 1.55 2.05
HCA 160610C00083500 C 06/10/16 83.5 1.25 2.05
HCA 160610C00084000 C 06/10/16 84.0 1.20 1.70
HCA 160610C00084500 C 06/10/16 84.5 0.95 1.70
HCA 160610C00085000 C 06/10/16 85.0 0.90 1.40
HCA 160610C00085500 C 06/10/16 85.5 0.70 1.35
HCA 160610C00086000 C 06/10/16 86.0 0.65 1.30
HCA 160610C00086500 C 06/10/16 86.5 0.55 1.20
HCA 160610C00087000 C 06/10/16 87.0 0.40 1.10
HCA 160610C00087500 C 06/10/16 87.5 0.35 0.85
HCA 160610C00088000 C 06/10/16 88.0 0.25 0.90
HCA 160610C00088500 C 06/10/16 88.5 0.25 0.80
HCA 160610C00089000 C 06/10/16 89.0 0.20 0.75
HCA 160610C00090000 C 06/10/16 90.0 0.10 0.45
HCA 160610C00095000 C 06/10/16 95.0 0.00 0.35
HCA 160610P00065000 P 06/10/16 65.0 0.00 0.45
HCA 160610P00070000 P 06/10/16 70.0 0.20 0.65
HCA 160610P00071000 P 06/10/16 71.0 0.30 0.70
HCA 160610P00072000 P 06/10/16 72.0 0.40 0.90
HCA 160610P00072500 P 06/10/16 72.5 0.45 0.95
HCA 160610P00073000 P 06/10/16 73.0 0.65 1.10
HCA 160610P00073500 P 06/10/16 73.5 0.70 1.15
HCA 160610P00074000 P 06/10/16 74.0 0.75 1.35
HCA 160610P00074500 P 06/10/16 74.5 0.85 1.35
HCA 160610P00075000 P 06/10/16 75.0 0.95 1.20
HCA 160610P00075500 P 06/10/16 75.5 1.05 1.60
HCA 160610P00076000 P 06/10/16 76.0 1.15 1.85
HCA 160610P00076500 P 06/10/16 76.5 1.25 2.00
HCA 160610P00077000 P 06/10/16 77.0 1.40 2.10
HCA 160610P00077500 P 06/10/16 77.5 1.50 1.85
HCA 160610P00078000 P 06/10/16 78.0 1.65 2.45
HCA 160610P00078500 P 06/10/16 78.5 1.85 2.65
HCA 160610P00079000 P 06/10/16 79.0 1.95 2.85
HCA 160610P00079500 P 06/10/16 79.5 2.15 3.10
HCA 160610P00080000 P 06/10/16 80.0 2.40 3.10
HCA 160610P00080500 P 06/10/16 80.5 2.60 3.50
HCA 160610P00081000 P 06/10/16 81.0 2.85 3.70
HCA 160610P00081500 P 06/10/16 81.5 3.00 4.00
HCA 160610P00082000 P 06/10/16 82.0 3.30 4.30
HCA 160610P00082500 P 06/10/16 82.5 3.60 4.50
HCA 160610P00083000 P 06/10/16 83.0 3.90 4.80
HCA 160610P00083500 P 06/10/16 83.5 4.20 5.10
HCA 160610P00084000 P 06/10/16 84.0 4.50 5.40
HCA 160610P00084500 P 06/10/16 84.5 4.80 5.70
HCA 160610P00085000 P 06/10/16 85.0 4.60 6.70
HCA 160610P00085500 P 06/10/16 85.5 4.90 7.10
HCA 160610P00086000 P 06/10/16 86.0 5.20 7.70
HCA 160610P00086500 P 06/10/16 86.5 5.60 8.30
HCA 160610P00087000 P 06/10/16 87.0 6.00 8.70
HCA 160610P00087500 P 06/10/16 87.5 6.40 8.90
HCA 160610P00088000 P 06/10/16 88.0 6.90 9.40
HCA 160610P00088500 P 06/10/16 88.5 7.30 9.90
HCA 160610P00089000 P 06/10/16 89.0 7.80 10.40
HCA 160610P00090000 P 06/10/16 90.0 8.70 11.30
HCA 160610P00095000 P 06/10/16 95.0 13.40 16.40
HCA 160617C00037500 C 06/17/16 37.5 41.50 44.00
HCA 160617C00040000 C 06/17/16 40.0 39.00 41.70
HCA 160617C00042500 C 06/17/16 42.5 36.50 38.70
HCA 160617C00045000 C 06/17/16 45.0 34.00 36.30
HCA 160617C00047500 C 06/17/16 47.5 31.50 33.80
HCA 160617C00050000 C 06/17/16 50.0 29.00 31.30
HCA 160617C00052500 C 06/17/16 52.5 25.90 29.30
HCA 160617C00055000 C 06/17/16 55.0 24.00 26.20
HCA 160617C00057500 C 06/17/16 57.5 21.60 24.10
HCA 160617C00060000 C 06/17/16 60.0 19.20 21.30
HCA 160617C00062500 C 06/17/16 62.5 16.60 19.50
HCA 160617C00065000 C 06/17/16 65.0 14.30 16.90
HCA 160617C00067500 C 06/17/16 67.5 12.10 14.00
HCA 160617C00070000 C 06/17/16 70.0 9.90 12.30
HCA 160617C00072500 C 06/17/16 72.5 7.70 9.90
HCA 160617C00075000 C 06/17/16 75.0 6.50 7.30
HCA 160617C00077500 C 06/17/16 77.5 4.90 5.30
HCA 160617C00080000 C 06/17/16 80.0 3.30 3.60
HCA 160617C00082500 C 06/17/16 82.5 2.05 2.30
HCA 160617C00085000 C 06/17/16 85.0 1.20 1.35
HCA 160617C00087500 C 06/17/16 87.5 0.60 0.75
HCA 160617C00090000 C 06/17/16 90.0 0.30 0.45
HCA 160617C00095000 C 06/17/16 95.0 0.00 0.15
HCA 160617C00100000 C 06/17/16 100.0 0.00 0.10
HCA 160617C00105000 C 06/17/16 105.0 0.00 0.15
HCA 160617P00037500 P 06/17/16 37.5 0.00 0.05
HCA 160617P00040000 P 06/17/16 40.0 0.00 0.05
HCA 160617P00042500 P 06/17/16 42.5 0.00 0.05
HCA 160617P00045000 P 06/17/16 45.0 0.00 0.10
HCA 160617P00047500 P 06/17/16 47.5 0.00 0.10
HCA 160617P00050000 P 06/17/16 50.0 0.00 0.05
HCA 160617P00052500 P 06/17/16 52.5 0.00 0.10
HCA 160617P00055000 P 06/17/16 55.0 0.00 0.10
HCA 160617P00057500 P 06/17/16 57.5 0.00 0.10
HCA 160617P00060000 P 06/17/16 60.0 0.00 0.15
HCA 160617P00062500 P 06/17/16 62.5 0.00 0.20
HCA 160617P00065000 P 06/17/16 65.0 0.15 0.30
HCA 160617P00067500 P 06/17/16 67.5 0.25 0.40
HCA 160617P00070000 P 06/17/16 70.0 0.45 0.55
HCA 160617P00072500 P 06/17/16 72.5 0.70 0.85
HCA 160617P00075000 P 06/17/16 75.0 1.15 1.30
HCA 160617P00077500 P 06/17/16 77.5 1.80 1.95
HCA 160617P00080000 P 06/17/16 80.0 2.65 2.90
HCA 160617P00082500 P 06/17/16 82.5 3.80 4.30
HCA 160617P00085000 P 06/17/16 85.0 5.40 7.10
HCA 160617P00087500 P 06/17/16 87.5 6.40 8.90
HCA 160617P00090000 P 06/17/16 90.0 9.00 11.40
HCA 160617P00095000 P 06/17/16 95.0 13.40 16.10
HCA 160617P00100000 P 06/17/16 100.0 18.90 21.00
HCA 160617P00105000 P 06/17/16 105.0 23.90 25.90
HCA 160916C00032500 C 09/16/16 32.5 46.30 49.60
HCA 160916C00035000 C 09/16/16 35.0 43.80 47.60
HCA 160916C00037500 C 09/16/16 37.5 41.60 44.60
HCA 160916C00040000 C 09/16/16 40.0 39.10 42.30
HCA 160916C00042500 C 09/16/16 42.5 36.60 39.80
HCA 160916C00045000 C 09/16/16 45.0 34.10 37.20
HCA 160916C00047500 C 09/16/16 47.5 31.20 34.50
HCA 160916C00050000 C 09/16/16 50.0 29.20 32.00
HCA 160916C00052500 C 09/16/16 52.5 26.40 30.40
HCA 160916C00055000 C 09/16/16 55.0 24.50 27.10
HCA 160916C00057500 C 09/16/16 57.5 22.10 24.80
HCA 160916C00060000 C 09/16/16 60.0 19.80 22.50
HCA 160916C00062500 C 09/16/16 62.5 17.20 20.30
HCA 160916C00065000 C 09/16/16 65.0 15.40 17.80
HCA 160916C00067500 C 09/16/16 67.5 13.30 15.80
HCA 160916C00070000 C 09/16/16 70.0 11.30 14.00
HCA 160916C00072500 C 09/16/16 72.5 10.40 11.40
HCA 160916C00075000 C 09/16/16 75.0 8.50 9.10
HCA 160916C00077500 C 09/16/16 77.5 6.80 7.50
HCA 160916C00080000 C 09/16/16 80.0 5.50 5.90
HCA 160916C00082500 C 09/16/16 82.5 4.20 4.70
HCA 160916C00085000 C 09/16/16 85.0 3.10 3.70
HCA 160916C00087500 C 09/16/16 87.5 2.20 2.85
HCA 160916C00090000 C 09/16/16 90.0 1.55 1.80
HCA 160916C00095000 C 09/16/16 95.0 0.65 1.10
HCA 160916C00100000 C 09/16/16 100.0 0.20 0.60
HCA 160916P00032500 P 09/16/16 32.5 0.00 0.10
HCA 160916P00035000 P 09/16/16 35.0 0.00 0.15
HCA 160916P00037500 P 09/16/16 37.5 0.00 0.20
HCA 160916P00040000 P 09/16/16 40.0 0.00 0.25
HCA 160916P00042500 P 09/16/16 42.5 0.00 0.25
HCA 160916P00045000 P 09/16/16 45.0 0.00 0.30
HCA 160916P00047500 P 09/16/16 47.5 0.00 0.35
HCA 160916P00050000 P 09/16/16 50.0 0.00 0.40
HCA 160916P00052500 P 09/16/16 52.5 0.00 0.45
HCA 160916P00055000 P 09/16/16 55.0 0.15 0.40
HCA 160916P00057500 P 09/16/16 57.5 0.25 0.75
HCA 160916P00060000 P 09/16/16 60.0 0.35 0.80
HCA 160916P00062500 P 09/16/16 62.5 0.55 1.10
HCA 160916P00065000 P 09/16/16 65.0 0.90 1.20
HCA 160916P00067500 P 09/16/16 67.5 1.20 1.75
HCA 160916P00070000 P 09/16/16 70.0 1.65 2.15
HCA 160916P00072500 P 09/16/16 72.5 2.25 2.75
HCA 160916P00075000 P 09/16/16 75.0 2.85 3.60
HCA 160916P00077500 P 09/16/16 77.5 3.70 4.50
HCA 160916P00080000 P 09/16/16 80.0 4.70 5.60
HCA 160916P00082500 P 09/16/16 82.5 5.90 6.90
HCA 160916P00085000 P 09/16/16 85.0 7.30 8.30
HCA 160916P00087500 P 09/16/16 87.5 8.90 9.90
HCA 160916P00090000 P 09/16/16 90.0 9.90 12.20
HCA 160916P00095000 P 09/16/16 95.0 14.10 16.60
HCA 160916P00100000 P 09/16/16 100.0 18.80 21.40
HCA 161216C00042500 C 12/16/16 42.5 36.80 39.60
HCA 161216C00045000 C 12/16/16 45.0 34.40 37.20
HCA 161216C00047500 C 12/16/16 47.5 32.10 34.80
HCA 161216C00050000 C 12/16/16 50.0 29.00 32.40
HCA 161216C00055000 C 12/16/16 55.0 25.00 27.80
HCA 161216C00060000 C 12/16/16 60.0 20.60 23.20
HCA 161216C00065000 C 12/16/16 65.0 16.10 19.10
HCA 161216C00070000 C 12/16/16 70.0 13.50 14.30
HCA 161216C00072500 C 12/16/16 72.5 11.60 12.50
HCA 161216C00075000 C 12/16/16 75.0 9.80 10.80
HCA 161216C00077500 C 12/16/16 77.5 8.20 9.20
HCA 161216C00080000 C 12/16/16 80.0 6.70 7.80
HCA 161216C00082500 C 12/16/16 82.5 5.90 6.60
HCA 161216C00085000 C 12/16/16 85.0 4.70 5.50
HCA 161216C00087500 C 12/16/16 87.5 3.80 4.60
HCA 161216C00090000 C 12/16/16 90.0 2.55 3.80
HCA 161216C00095000 C 12/16/16 95.0 1.40 2.35
HCA 161216C00100000 C 12/16/16 100.0 0.80 1.45
HCA 161216C00105000 C 12/16/16 105.0 0.40 0.90
HCA 161216C00110000 C 12/16/16 110.0 0.10 0.50
HCA 161216C00115000 C 12/16/16 115.0 0.00 0.50
HCA 161216C00120000 C 12/16/16 120.0 0.00 0.50
HCA 161216P00042500 P 12/16/16 42.5 0.00 0.50
HCA 161216P00045000 P 12/16/16 45.0 0.05 0.50
HCA 161216P00047500 P 12/16/16 47.5 0.15 0.60
HCA 161216P00050000 P 12/16/16 50.0 0.20 0.55
HCA 161216P00055000 P 12/16/16 55.0 0.50 1.00
HCA 161216P00060000 P 12/16/16 60.0 0.90 1.55
HCA 161216P00065000 P 12/16/16 65.0 1.65 2.25
HCA 161216P00070000 P 12/16/16 70.0 2.65 3.50
HCA 161216P00072500 P 12/16/16 72.5 3.30 4.30
HCA 161216P00075000 P 12/16/16 75.0 4.10 5.00
HCA 161216P00077500 P 12/16/16 77.5 5.10 6.10
HCA 161216P00080000 P 12/16/16 80.0 6.10 7.20
HCA 161216P00082500 P 12/16/16 82.5 7.50 8.50
HCA 161216P00085000 P 12/16/16 85.0 8.80 9.90
HCA 161216P00087500 P 12/16/16 87.5 10.20 11.40
HCA 161216P00090000 P 12/16/16 90.0 11.70 13.10
HCA 161216P00095000 P 12/16/16 95.0 14.70 17.50
HCA 161216P00100000 P 12/16/16 100.0 19.10 21.60
HCA 161216P00105000 P 12/16/16 105.0 23.50 26.40
HCA 161216P00110000 P 12/16/16 110.0 28.30 31.50
HCA 161216P00115000 P 12/16/16 115.0 33.20 36.50
HCA 161216P00120000 P 12/16/16 120.0 38.50 41.30
HCA 170120C00032500 C 01/20/17 32.5 46.60 49.80
HCA 170120C00035000 C 01/20/17 35.0 44.30 47.50
HCA 170120C00037500 C 01/20/17 37.5 41.10 45.30
HCA 170120C00040000 C 01/20/17 40.0 39.30 43.00
HCA 170120C00042500 C 01/20/17 42.5 37.00 40.10
HCA 170120C00045000 C 01/20/17 45.0 34.10 37.70
HCA 170120C00047500 C 01/20/17 47.5 32.10 35.30
HCA 170120C00050000 C 01/20/17 50.0 29.80 32.60
HCA 170120C00052500 C 01/20/17 52.5 27.10 30.30
HCA 170120C00055000 C 01/20/17 55.0 25.40 27.80
HCA 170120C00057500 C 01/20/17 57.5 23.20 25.70
HCA 170120C00060000 C 01/20/17 60.0 20.70 23.50
HCA 170120C00062500 C 01/20/17 62.5 18.80 21.60
HCA 170120C00065000 C 01/20/17 65.0 16.60 19.50
HCA 170120C00067500 C 01/20/17 67.5 14.40 17.70
HCA 170120C00070000 C 01/20/17 70.0 13.80 15.70
HCA 170120C00072500 C 01/20/17 72.5 11.90 13.90
HCA 170120C00075000 C 01/20/17 75.0 10.20 11.30
HCA 170120C00077500 C 01/20/17 77.5 8.60 9.70
HCA 170120C00080000 C 01/20/17 80.0 7.10 8.30
HCA 170120C00082500 C 01/20/17 82.5 6.20 7.10
HCA 170120C00085000 C 01/20/17 85.0 5.30 6.00
HCA 170120C00087500 C 01/20/17 87.5 3.90 5.00
HCA 170120C00090000 C 01/20/17 90.0 3.40 4.20
HCA 170120C00092500 C 01/20/17 92.5 2.40 3.50
HCA 170120C00095000 C 01/20/17 95.0 1.80 2.85
HCA 170120C00097500 C 01/20/17 97.5 1.40 2.25
HCA 170120C00100000 C 01/20/17 100.0 0.95 1.80
HCA 170120C00105000 C 01/20/17 105.0 0.55 1.15
HCA 170120C00110000 C 01/20/17 110.0 0.25 0.70
HCA 170120C00115000 C 01/20/17 115.0 0.05 0.50
HCA 170120C00120000 C 01/20/17 120.0 0.00 0.50
HCA 170120C00125000 C 01/20/17 125.0 0.00 0.50
HCA 170120C00130000 C 01/20/17 130.0 0.00 0.35
HCA 170120C00135000 C 01/20/17 135.0 0.00 0.30
HCA 170120C00140000 C 01/20/17 140.0 0.00 0.20
HCA 170120P00032500 P 01/20/17 32.5 0.00 0.40
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.50
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.50
HCA 170120P00040000 P 01/20/17 40.0 0.00 0.50
HCA 170120P00042500 P 01/20/17 42.5 0.00 0.50
HCA 170120P00045000 P 01/20/17 45.0 0.05 0.55
HCA 170120P00047500 P 01/20/17 47.5 0.15 0.65
HCA 170120P00050000 P 01/20/17 50.0 0.40 0.80
HCA 170120P00052500 P 01/20/17 52.5 0.45 1.25
HCA 170120P00055000 P 01/20/17 55.0 0.90 1.15
HCA 170120P00057500 P 01/20/17 57.5 1.15 1.45
HCA 170120P00060000 P 01/20/17 60.0 1.25 1.75
HCA 170120P00062500 P 01/20/17 62.5 1.75 2.25
HCA 170120P00065000 P 01/20/17 65.0 2.15 2.70
HCA 170120P00067500 P 01/20/17 67.5 2.65 3.10
HCA 170120P00070000 P 01/20/17 70.0 3.20 3.50
HCA 170120P00072500 P 01/20/17 72.5 3.90 4.70
HCA 170120P00075000 P 01/20/17 75.0 4.70 5.70
HCA 170120P00077500 P 01/20/17 77.5 5.80 6.30
HCA 170120P00080000 P 01/20/17 80.0 6.70 7.80
HCA 170120P00082500 P 01/20/17 82.5 7.80 9.00
HCA 170120P00085000 P 01/20/17 85.0 9.30 10.40
HCA 170120P00087500 P 01/20/17 87.5 10.70 11.80
HCA 170120P00090000 P 01/20/17 90.0 12.30 13.90
HCA 170120P00092500 P 01/20/17 92.5 14.00 15.60
HCA 170120P00095000 P 01/20/17 95.0 14.90 18.10
HCA 170120P00097500 P 01/20/17 97.5 16.90 19.70
HCA 170120P00100000 P 01/20/17 100.0 19.10 21.90
HCA 170120P00105000 P 01/20/17 105.0 23.50 27.00
HCA 170120P00110000 P 01/20/17 110.0 28.60 31.80
HCA 170120P00115000 P 01/20/17 115.0 33.40 36.70
HCA 170120P00120000 P 01/20/17 120.0 38.30 41.60
HCA 170120P00125000 P 01/20/17 125.0 43.30 46.50
HCA 170120P00130000 P 01/20/17 130.0 48.30 51.50
HCA 170120P00135000 P 01/20/17 135.0 53.30 56.60
HCA 170120P00140000 P 01/20/17 140.0 58.50 61.40
HCA 180119C00032500 C 01/19/18 32.5 47.50 51.00
HCA 180119C00035000 C 01/19/18 35.0 45.20 48.60
HCA 180119C00037500 C 01/19/18 37.5 42.70 46.40
HCA 180119C00040000 C 01/19/18 40.0 40.20 44.20
HCA 180119C00042500 C 01/19/18 42.5 38.20 41.40
HCA 180119C00045000 C 01/19/18 45.0 36.00 39.60
HCA 180119C00047500 C 01/19/18 47.5 34.00 36.80
HCA 180119C00050000 C 01/19/18 50.0 31.80 34.90
HCA 180119C00052500 C 01/19/18 52.5 28.60 33.00
HCA 180119C00055000 C 01/19/18 55.0 28.10 30.40
HCA 180119C00057500 C 01/19/18 57.5 25.70 28.40
HCA 180119C00060000 C 01/19/18 60.0 23.70 26.60
HCA 180119C00062500 C 01/19/18 62.5 21.90 24.80
HCA 180119C00065000 C 01/19/18 65.0 20.70 23.20
HCA 180119C00067500 C 01/19/18 67.5 18.30 21.60
HCA 180119C00070000 C 01/19/18 70.0 16.70 20.00
HCA 180119C00072500 C 01/19/18 72.5 15.90 18.60
HCA 180119C00075000 C 01/19/18 75.0 14.20 17.20
HCA 180119C00077500 C 01/19/18 77.5 12.90 15.80
HCA 180119C00080000 C 01/19/18 80.0 11.80 14.60
HCA 180119C00082500 C 01/19/18 82.5 10.60 13.40
HCA 180119C00085000 C 01/19/18 85.0 9.30 11.80
HCA 180119C00087500 C 01/19/18 87.5 7.90 10.70
HCA 180119C00090000 C 01/19/18 90.0 7.50 9.70
HCA 180119C00095000 C 01/19/18 95.0 5.60 7.90
HCA 180119C00100000 C 01/19/18 100.0 4.00 6.10
HCA 180119C00105000 C 01/19/18 105.0 3.50 4.80
HCA 180119C00110000 C 01/19/18 110.0 2.50 4.10
HCA 180119C00115000 C 01/19/18 115.0 1.70 3.00
HCA 180119C00120000 C 01/19/18 120.0 1.20 2.35
HCA 180119P00032500 P 01/19/18 32.5 0.00 1.00
HCA 180119P00035000 P 01/19/18 35.0 0.10 1.00
HCA 180119P00037500 P 01/19/18 37.5 0.20 1.20
HCA 180119P00040000 P 01/19/18 40.0 0.40 1.40
HCA 180119P00042500 P 01/19/18 42.5 0.60 1.60
HCA 180119P00045000 P 01/19/18 45.0 0.90 1.90
HCA 180119P00047500 P 01/19/18 47.5 1.05 2.05
HCA 180119P00050000 P 01/19/18 50.0 1.40 2.40
HCA 180119P00052500 P 01/19/18 52.5 1.75 2.75
HCA 180119P00055000 P 01/19/18 55.0 2.25 3.60
HCA 180119P00057500 P 01/19/18 57.5 2.60 4.00
HCA 180119P00060000 P 01/19/18 60.0 3.20 4.50
HCA 180119P00062500 P 01/19/18 62.5 3.80 5.00
HCA 180119P00065000 P 01/19/18 65.0 4.70 5.70
HCA 180119P00067500 P 01/19/18 67.5 5.00 6.60
HCA 180119P00070000 P 01/19/18 70.0 6.00 7.80
HCA 180119P00072500 P 01/19/18 72.5 6.70 8.50
HCA 180119P00075000 P 01/19/18 75.0 7.80 9.50
HCA 180119P00077500 P 01/19/18 77.5 8.80 10.60
HCA 180119P00080000 P 01/19/18 80.0 9.70 11.70
HCA 180119P00082500 P 01/19/18 82.5 10.90 13.40
HCA 180119P00085000 P 01/19/18 85.0 12.20 14.70
HCA 180119P00087500 P 01/19/18 87.5 13.60 16.00
HCA 180119P00090000 P 01/19/18 90.0 15.00 17.50
HCA 180119P00095000 P 01/19/18 95.0 18.20 20.90
HCA 180119P00100000 P 01/19/18 100.0 21.70 24.50
HCA 180119P00105000 P 01/19/18 105.0 25.50 28.70
HCA 180119P00110000 P 01/19/18 110.0 29.70 32.80
HCA 180119P00115000 P 01/19/18 115.0 34.10 37.80
HCA 180119P00120000 P 01/19/18 120.0 38.50 41.80

OPRA data is delayed 15 minutes.