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 (2015-03-13)Premium Content

Hca Holdings Inc (HCA)
As of May 28 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 150529C00055000 C 05/29/15 55.0 25.80 26.90
HCA 150529C00060000 C 05/29/15 60.0 20.80 21.90
HCA 150529C00065000 C 05/29/15 65.0 15.70 16.90
HCA 150529C00066000 C 05/29/15 66.0 14.70 15.90
HCA 150529C00067000 C 05/29/15 67.0 13.70 14.90
HCA 150529C00067500 C 05/29/15 67.5 13.20 14.40
HCA 150529C00068000 C 05/29/15 68.0 12.70 13.90
HCA 150529C00068500 C 05/29/15 68.5 12.20 13.40
HCA 150529C00069000 C 05/29/15 69.0 11.70 12.90
HCA 150529C00069500 C 05/29/15 69.5 11.30 12.40
HCA 150529C00070000 C 05/29/15 70.0 10.80 11.90
HCA 150529C00070500 C 05/29/15 70.5 10.30 11.40
HCA 150529C00071000 C 05/29/15 71.0 9.80 10.90
HCA 150529C00071500 C 05/29/15 71.5 9.30 10.40
HCA 150529C00072000 C 05/29/15 72.0 8.70 9.90
HCA 150529C00072500 C 05/29/15 72.5 8.30 9.40
HCA 150529C00073000 C 05/29/15 73.0 7.80 8.90
HCA 150529C00073500 C 05/29/15 73.5 7.30 8.40
HCA 150529C00074000 C 05/29/15 74.0 6.80 7.90
HCA 150529C00074500 C 05/29/15 74.5 6.30 7.40
HCA 150529C00075000 C 05/29/15 75.0 5.90 6.90
HCA 150529C00075500 C 05/29/15 75.5 5.40 6.60
HCA 150529C00076000 C 05/29/15 76.0 4.80 6.00
HCA 150529C00076500 C 05/29/15 76.5 4.40 5.40
HCA 150529C00077000 C 05/29/15 77.0 3.90 4.90
HCA 150529C00077500 C 05/29/15 77.5 3.40 4.40
HCA 150529C00078000 C 05/29/15 78.0 2.90 3.90
HCA 150529C00078500 C 05/29/15 78.5 2.45 3.40
HCA 150529C00079000 C 05/29/15 79.0 1.95 2.85
HCA 150529C00079500 C 05/29/15 79.5 1.50 2.40
HCA 150529C00080000 C 05/29/15 80.0 1.10 1.95
HCA 150529C00080500 C 05/29/15 80.5 0.80 1.70
HCA 150529C00081000 C 05/29/15 81.0 0.50 0.70
HCA 150529C00081500 C 05/29/15 81.5 0.25 0.45
HCA 150529C00082000 C 05/29/15 82.0 0.10 0.25
HCA 150529C00082500 C 05/29/15 82.5 0.05 0.15
HCA 150529C00083000 C 05/29/15 83.0 0.00 0.30
HCA 150529C00083500 C 05/29/15 83.5 0.00 0.20
HCA 150529C00084000 C 05/29/15 84.0 0.00 0.20
HCA 150529C00084500 C 05/29/15 84.5 0.00 0.10
HCA 150529C00085000 C 05/29/15 85.0 0.00 0.05
HCA 150529C00085500 C 05/29/15 85.5 0.00 0.05
HCA 150529C00086000 C 05/29/15 86.0 0.00 0.05
HCA 150529C00086500 C 05/29/15 86.5 0.00 0.05
HCA 150529C00087000 C 05/29/15 87.0 0.00 0.05
HCA 150529C00087500 C 05/29/15 87.5 0.00 0.05
HCA 150529C00088000 C 05/29/15 88.0 0.00 0.05
HCA 150529C00088500 C 05/29/15 88.5 0.00 0.05
HCA 150529C00089000 C 05/29/15 89.0 0.00 0.05
HCA 150529C00089500 C 05/29/15 89.5 0.00 0.05
HCA 150529C00090000 C 05/29/15 90.0 0.00 0.05
HCA 150529C00091000 C 05/29/15 91.0 0.00 0.05
HCA 150529C00092000 C 05/29/15 92.0 0.00 0.05
HCA 150529C00093000 C 05/29/15 93.0 0.00 0.05
HCA 150529C00094000 C 05/29/15 94.0 0.00 0.05
HCA 150529C00095000 C 05/29/15 95.0 0.00 0.05
HCA 150529C00100000 C 05/29/15 100.0 0.00 0.05
HCA 150529C00105000 C 05/29/15 105.0 0.00 0.05
HCA 150529P00055000 P 05/29/15 55.0 0.00 0.05
HCA 150529P00060000 P 05/29/15 60.0 0.00 0.05
HCA 150529P00065000 P 05/29/15 65.0 0.00 0.05
HCA 150529P00066000 P 05/29/15 66.0 0.00 0.05
HCA 150529P00067000 P 05/29/15 67.0 0.00 0.05
HCA 150529P00067500 P 05/29/15 67.5 0.00 0.05
HCA 150529P00068000 P 05/29/15 68.0 0.00 0.05
HCA 150529P00068500 P 05/29/15 68.5 0.00 0.05
HCA 150529P00069000 P 05/29/15 69.0 0.00 0.05
HCA 150529P00069500 P 05/29/15 69.5 0.00 0.05
HCA 150529P00070000 P 05/29/15 70.0 0.00 0.05
HCA 150529P00070500 P 05/29/15 70.5 0.00 0.05
HCA 150529P00071000 P 05/29/15 71.0 0.00 0.05
HCA 150529P00071500 P 05/29/15 71.5 0.00 0.05
HCA 150529P00072000 P 05/29/15 72.0 0.00 0.05
HCA 150529P00072500 P 05/29/15 72.5 0.00 0.05
HCA 150529P00073000 P 05/29/15 73.0 0.00 0.05
HCA 150529P00073500 P 05/29/15 73.5 0.00 0.05
HCA 150529P00074000 P 05/29/15 74.0 0.00 0.05
HCA 150529P00074500 P 05/29/15 74.5 0.00 0.05
HCA 150529P00075000 P 05/29/15 75.0 0.00 0.05
HCA 150529P00075500 P 05/29/15 75.5 0.00 0.05
HCA 150529P00076000 P 05/29/15 76.0 0.00 0.05
HCA 150529P00076500 P 05/29/15 76.5 0.00 0.15
HCA 150529P00077000 P 05/29/15 77.0 0.00 0.20
HCA 150529P00077500 P 05/29/15 77.5 0.00 0.15
HCA 150529P00078000 P 05/29/15 78.0 0.00 0.20
HCA 150529P00078500 P 05/29/15 78.5 0.00 0.20
HCA 150529P00079000 P 05/29/15 79.0 0.00 0.20
HCA 150529P00079500 P 05/29/15 79.5 0.00 0.20
HCA 150529P00080000 P 05/29/15 80.0 0.15 0.20
HCA 150529P00080500 P 05/29/15 80.5 0.25 0.35
HCA 150529P00081000 P 05/29/15 81.0 0.40 0.55
HCA 150529P00081500 P 05/29/15 81.5 0.65 0.80
HCA 150529P00082000 P 05/29/15 82.0 0.80 1.25
HCA 150529P00082500 P 05/29/15 82.5 0.70 1.70
HCA 150529P00083000 P 05/29/15 83.0 1.05 2.15
HCA 150529P00083500 P 05/29/15 83.5 1.70 2.65
HCA 150529P00084000 P 05/29/15 84.0 2.20 3.20
HCA 150529P00084500 P 05/29/15 84.5 2.65 3.70
HCA 150529P00085000 P 05/29/15 85.0 3.10 4.20
HCA 150529P00085500 P 05/29/15 85.5 3.60 4.70
HCA 150529P00086000 P 05/29/15 86.0 4.10 5.20
HCA 150529P00086500 P 05/29/15 86.5 4.60 5.70
HCA 150529P00087000 P 05/29/15 87.0 5.10 6.20
HCA 150529P00087500 P 05/29/15 87.5 5.60 6.70
HCA 150529P00088000 P 05/29/15 88.0 6.10 7.20
HCA 150529P00088500 P 05/29/15 88.5 6.60 7.70
HCA 150529P00089000 P 05/29/15 89.0 7.10 8.20
HCA 150529P00089500 P 05/29/15 89.5 7.60 8.70
HCA 150529P00090000 P 05/29/15 90.0 8.10 9.20
HCA 150529P00091000 P 05/29/15 91.0 9.20 10.20
HCA 150529P00092000 P 05/29/15 92.0 10.20 11.20
HCA 150529P00093000 P 05/29/15 93.0 11.20 12.20
HCA 150529P00094000 P 05/29/15 94.0 12.10 13.40
HCA 150529P00095000 P 05/29/15 95.0 13.10 14.40
HCA 150529P00100000 P 05/29/15 100.0 18.10 19.20
HCA 150529P00105000 P 05/29/15 105.0 23.10 24.40
HCA 150605C00055000 C 06/05/15 55.0 25.80 27.20
HCA 150605C00060000 C 06/05/15 60.0 20.80 22.20
HCA 150605C00065000 C 06/05/15 65.0 15.70 17.20
HCA 150605C00066000 C 06/05/15 66.0 14.70 16.20
HCA 150605C00067000 C 06/05/15 67.0 13.70 15.20
HCA 150605C00067500 C 06/05/15 67.5 12.90 14.70
HCA 150605C00068000 C 06/05/15 68.0 12.40 14.20
HCA 150605C00068500 C 06/05/15 68.5 12.30 13.40
HCA 150605C00069000 C 06/05/15 69.0 11.80 12.90
HCA 150605C00069500 C 06/05/15 69.5 11.30 12.40
HCA 150605C00070000 C 06/05/15 70.0 10.80 11.90
HCA 150605C00070500 C 06/05/15 70.5 10.30 11.40
HCA 150605C00071000 C 06/05/15 71.0 9.90 11.30
HCA 150605C00071500 C 06/05/15 71.5 8.70 10.80
HCA 150605C00072000 C 06/05/15 72.0 8.00 10.30
HCA 150605C00072500 C 06/05/15 72.5 8.40 9.40
HCA 150605C00073000 C 06/05/15 73.0 7.90 8.90
HCA 150605C00073500 C 06/05/15 73.5 7.40 8.80
HCA 150605C00074000 C 06/05/15 74.0 6.90 7.90
HCA 150605C00074500 C 06/05/15 74.5 6.20 7.80
HCA 150605C00075000 C 06/05/15 75.0 5.80 6.90
HCA 150605C00075500 C 06/05/15 75.5 5.50 6.70
HCA 150605C00076000 C 06/05/15 76.0 5.00 6.00
HCA 150605C00076500 C 06/05/15 76.5 4.50 5.50
HCA 150605C00077000 C 06/05/15 77.0 4.10 5.00
HCA 150605C00077500 C 06/05/15 77.5 3.60 4.60
HCA 150605C00078000 C 06/05/15 78.0 3.20 4.10
HCA 150605C00078500 C 06/05/15 78.5 2.80 3.70
HCA 150605C00079000 C 06/05/15 79.0 2.40 3.20
HCA 150605C00079500 C 06/05/15 79.5 2.10 3.00
HCA 150605C00080000 C 06/05/15 80.0 1.70 2.60
HCA 150605C00080500 C 06/05/15 80.5 1.40 1.65
HCA 150605C00081000 C 06/05/15 81.0 1.10 1.30
HCA 150605C00081500 C 06/05/15 81.5 0.85 1.05
HCA 150605C00082000 C 06/05/15 82.0 0.65 0.75
HCA 150605C00082500 C 06/05/15 82.5 0.45 0.55
HCA 150605C00083000 C 06/05/15 83.0 0.30 0.55
HCA 150605C00083500 C 06/05/15 83.5 0.20 0.45
HCA 150605C00084000 C 06/05/15 84.0 0.15 0.45
HCA 150605C00084500 C 06/05/15 84.5 0.05 0.45
HCA 150605C00085000 C 06/05/15 85.0 0.05 0.25
HCA 150605C00085500 C 06/05/15 85.5 0.00 0.35
HCA 150605C00086000 C 06/05/15 86.0 0.00 0.20
HCA 150605C00086500 C 06/05/15 86.5 0.00 0.20
HCA 150605C00087000 C 06/05/15 87.0 0.00 0.20
HCA 150605C00087500 C 06/05/15 87.5 0.00 0.15
HCA 150605C00088000 C 06/05/15 88.0 0.00 0.10
HCA 150605C00088500 C 06/05/15 88.5 0.00 0.10
HCA 150605C00089000 C 06/05/15 89.0 0.00 0.05
HCA 150605C00090000 C 06/05/15 90.0 0.00 0.05
HCA 150605C00091000 C 06/05/15 91.0 0.00 0.05
HCA 150605C00092000 C 06/05/15 92.0 0.00 0.05
HCA 150605C00093000 C 06/05/15 93.0 0.00 0.05
HCA 150605C00094000 C 06/05/15 94.0 0.00 0.05
HCA 150605C00095000 C 06/05/15 95.0 0.00 0.05
HCA 150605C00100000 C 06/05/15 100.0 0.00 0.05
HCA 150605C00105000 C 06/05/15 105.0 0.00 0.05
HCA 150605P00055000 P 06/05/15 55.0 0.00 0.05
HCA 150605P00060000 P 06/05/15 60.0 0.00 0.05
HCA 150605P00065000 P 06/05/15 65.0 0.00 0.05
HCA 150605P00066000 P 06/05/15 66.0 0.00 0.05
HCA 150605P00067000 P 06/05/15 67.0 0.00 0.05
HCA 150605P00067500 P 06/05/15 67.5 0.00 0.05
HCA 150605P00068000 P 06/05/15 68.0 0.00 0.05
HCA 150605P00068500 P 06/05/15 68.5 0.00 0.05
HCA 150605P00069000 P 06/05/15 69.0 0.00 0.05
HCA 150605P00069500 P 06/05/15 69.5 0.00 0.05
HCA 150605P00070000 P 06/05/15 70.0 0.00 0.10
HCA 150605P00070500 P 06/05/15 70.5 0.00 0.10
HCA 150605P00071000 P 06/05/15 71.0 0.00 0.15
HCA 150605P00071500 P 06/05/15 71.5 0.00 0.15
HCA 150605P00072000 P 06/05/15 72.0 0.00 0.15
HCA 150605P00072500 P 06/05/15 72.5 0.00 0.15
HCA 150605P00073000 P 06/05/15 73.0 0.00 0.15
HCA 150605P00073500 P 06/05/15 73.5 0.00 0.20
HCA 150605P00074000 P 06/05/15 74.0 0.00 0.15
HCA 150605P00074500 P 06/05/15 74.5 0.00 0.20
HCA 150605P00075000 P 06/05/15 75.0 0.00 0.20
HCA 150605P00075500 P 06/05/15 75.5 0.00 0.25
HCA 150605P00076000 P 06/05/15 76.0 0.00 0.20
HCA 150605P00076500 P 06/05/15 76.5 0.00 0.20
HCA 150605P00077000 P 06/05/15 77.0 0.05 0.25
HCA 150605P00077500 P 06/05/15 77.5 0.05 0.30
HCA 150605P00078000 P 06/05/15 78.0 0.10 0.35
HCA 150605P00078500 P 06/05/15 78.5 0.25 0.45
HCA 150605P00079000 P 06/05/15 79.0 0.30 0.50
HCA 150605P00079500 P 06/05/15 79.5 0.45 0.55
HCA 150605P00080000 P 06/05/15 80.0 0.55 0.75
HCA 150605P00080500 P 06/05/15 80.5 0.70 0.90
HCA 150605P00081000 P 06/05/15 81.0 0.90 1.10
HCA 150605P00081500 P 06/05/15 81.5 1.15 1.35
HCA 150605P00082000 P 06/05/15 82.0 1.45 1.65
HCA 150605P00082500 P 06/05/15 82.5 1.80 2.05
HCA 150605P00083000 P 06/05/15 83.0 1.95 2.45
HCA 150605P00083500 P 06/05/15 83.5 1.95 2.85
HCA 150605P00084000 P 06/05/15 84.0 2.20 3.30
HCA 150605P00084500 P 06/05/15 84.5 2.75 3.80
HCA 150605P00085000 P 06/05/15 85.0 3.20 4.20
HCA 150605P00085500 P 06/05/15 85.5 3.60 4.70
HCA 150605P00086000 P 06/05/15 86.0 4.10 5.20
HCA 150605P00086500 P 06/05/15 86.5 4.60 5.70
HCA 150605P00087000 P 06/05/15 87.0 5.10 6.20
HCA 150605P00087500 P 06/05/15 87.5 5.60 6.70
HCA 150605P00088000 P 06/05/15 88.0 6.20 7.10
HCA 150605P00088500 P 06/05/15 88.5 6.70 7.60
HCA 150605P00089000 P 06/05/15 89.0 7.10 8.20
HCA 150605P00090000 P 06/05/15 90.0 8.10 9.20
HCA 150605P00091000 P 06/05/15 91.0 9.20 10.20
HCA 150605P00092000 P 06/05/15 92.0 10.20 11.20
HCA 150605P00093000 P 06/05/15 93.0 11.20 12.20
HCA 150605P00094000 P 06/05/15 94.0 12.10 13.40
HCA 150605P00095000 P 06/05/15 95.0 13.10 14.40
HCA 150605P00100000 P 06/05/15 100.0 18.10 19.20
HCA 150605P00105000 P 06/05/15 105.0 23.20 24.20
HCA 150612C00065000 C 06/12/15 65.0 15.80 17.20
HCA 150612C00066000 C 06/12/15 66.0 14.90 15.90
HCA 150612C00067000 C 06/12/15 67.0 13.90 15.30
HCA 150612C00067500 C 06/12/15 67.5 13.40 14.40
HCA 150612C00068000 C 06/12/15 68.0 12.90 13.90
HCA 150612C00068500 C 06/12/15 68.5 12.30 13.40
HCA 150612C00069000 C 06/12/15 69.0 11.80 12.90
HCA 150612C00069500 C 06/12/15 69.5 11.40 12.40
HCA 150612C00070000 C 06/12/15 70.0 10.90 11.90
HCA 150612C00070500 C 06/12/15 70.5 10.40 11.40
HCA 150612C00071000 C 06/12/15 71.0 9.80 10.90
HCA 150612C00071500 C 06/12/15 71.5 8.90 10.80
HCA 150612C00072000 C 06/12/15 72.0 8.90 10.30
HCA 150612C00072500 C 06/12/15 72.5 8.50 9.50
HCA 150612C00073000 C 06/12/15 73.0 8.00 9.00
HCA 150612C00073500 C 06/12/15 73.5 7.50 8.90
HCA 150612C00074000 C 06/12/15 74.0 7.00 8.40
HCA 150612C00074500 C 06/12/15 74.5 6.40 7.90
HCA 150612C00075000 C 06/12/15 75.0 6.10 7.00
HCA 150612C00075500 C 06/12/15 75.5 5.60 6.60
HCA 150612C00076000 C 06/12/15 76.0 5.10 6.50
HCA 150612C00076500 C 06/12/15 76.5 4.70 5.60
HCA 150612C00077000 C 06/12/15 77.0 4.20 5.20
HCA 150612C00077500 C 06/12/15 77.5 3.80 4.70
HCA 150612C00078000 C 06/12/15 78.0 3.40 4.40
HCA 150612C00078500 C 06/12/15 78.5 3.00 3.90
HCA 150612C00079000 C 06/12/15 79.0 2.75 3.80
HCA 150612C00079500 C 06/12/15 79.5 2.35 3.40
HCA 150612C00080000 C 06/12/15 80.0 2.05 2.40
HCA 150612C00080500 C 06/12/15 80.5 1.70 2.10
HCA 150612C00081000 C 06/12/15 81.0 1.45 1.75
HCA 150612C00081500 C 06/12/15 81.5 1.20 1.55
HCA 150612C00082000 C 06/12/15 82.0 0.95 1.30
HCA 150612C00082500 C 06/12/15 82.5 0.75 1.00
HCA 150612C00083000 C 06/12/15 83.0 0.60 0.85
HCA 150612C00083500 C 06/12/15 83.5 0.45 0.80
HCA 150612C00084000 C 06/12/15 84.0 0.35 0.65
HCA 150612C00084500 C 06/12/15 84.5 0.25 0.60
HCA 150612C00085000 C 06/12/15 85.0 0.20 0.45
HCA 150612C00085500 C 06/12/15 85.5 0.15 0.50
HCA 150612C00086000 C 06/12/15 86.0 0.05 0.50
HCA 150612C00086500 C 06/12/15 86.5 0.05 0.40
HCA 150612C00087000 C 06/12/15 87.0 0.05 0.30
HCA 150612C00087500 C 06/12/15 87.5 0.00 0.20
HCA 150612C00088000 C 06/12/15 88.0 0.00 0.25
HCA 150612C00088500 C 06/12/15 88.5 0.00 0.20
HCA 150612C00089000 C 06/12/15 89.0 0.00 0.25
HCA 150612C00090000 C 06/12/15 90.0 0.00 0.20
HCA 150612C00091000 C 06/12/15 91.0 0.00 0.10
HCA 150612C00092000 C 06/12/15 92.0 0.00 0.05
HCA 150612C00093000 C 06/12/15 93.0 0.00 0.05
HCA 150612P00065000 P 06/12/15 65.0 0.00 0.05
HCA 150612P00066000 P 06/12/15 66.0 0.00 0.05
HCA 150612P00067000 P 06/12/15 67.0 0.00 0.10
HCA 150612P00067500 P 06/12/15 67.5 0.00 0.10
HCA 150612P00068000 P 06/12/15 68.0 0.00 0.20
HCA 150612P00068500 P 06/12/15 68.5 0.00 0.15
HCA 150612P00069000 P 06/12/15 69.0 0.00 0.20
HCA 150612P00069500 P 06/12/15 69.5 0.00 0.20
HCA 150612P00070000 P 06/12/15 70.0 0.00 0.20
HCA 150612P00070500 P 06/12/15 70.5 0.00 0.20
HCA 150612P00071000 P 06/12/15 71.0 0.00 0.20
HCA 150612P00071500 P 06/12/15 71.5 0.00 0.15
HCA 150612P00072000 P 06/12/15 72.0 0.00 0.30
HCA 150612P00072500 P 06/12/15 72.5 0.00 0.30
HCA 150612P00073000 P 06/12/15 73.0 0.05 0.25
HCA 150612P00073500 P 06/12/15 73.5 0.05 0.25
HCA 150612P00074000 P 06/12/15 74.0 0.05 0.30
HCA 150612P00074500 P 06/12/15 74.5 0.05 0.30
HCA 150612P00075000 P 06/12/15 75.0 0.05 0.40
HCA 150612P00075500 P 06/12/15 75.5 0.10 0.40
HCA 150612P00076000 P 06/12/15 76.0 0.10 0.40
HCA 150612P00076500 P 06/12/15 76.5 0.05 0.45
HCA 150612P00077000 P 06/12/15 77.0 0.15 0.50
HCA 150612P00077500 P 06/12/15 77.5 0.30 0.50
HCA 150612P00078000 P 06/12/15 78.0 0.40 0.60
HCA 150612P00078500 P 06/12/15 78.5 0.50 0.70
HCA 150612P00079000 P 06/12/15 79.0 0.60 0.80
HCA 150612P00079500 P 06/12/15 79.5 0.70 0.95
HCA 150612P00080000 P 06/12/15 80.0 0.90 1.05
HCA 150612P00080500 P 06/12/15 80.5 1.05 1.30
HCA 150612P00081000 P 06/12/15 81.0 1.25 1.55
HCA 150612P00081500 P 06/12/15 81.5 1.50 1.75
HCA 150612P00082000 P 06/12/15 82.0 1.80 2.10
HCA 150612P00082500 P 06/12/15 82.5 2.10 2.40
HCA 150612P00083000 P 06/12/15 83.0 2.45 2.75
HCA 150612P00083500 P 06/12/15 83.5 2.55 3.10
HCA 150612P00084000 P 06/12/15 84.0 2.50 3.50
HCA 150612P00084500 P 06/12/15 84.5 2.90 4.00
HCA 150612P00085000 P 06/12/15 85.0 3.20 4.60
HCA 150612P00085500 P 06/12/15 85.5 3.80 4.80
HCA 150612P00086000 P 06/12/15 86.0 4.20 5.30
HCA 150612P00086500 P 06/12/15 86.5 4.70 5.80
HCA 150612P00087000 P 06/12/15 87.0 5.20 6.20
HCA 150612P00087500 P 06/12/15 87.5 5.60 6.70
HCA 150612P00088000 P 06/12/15 88.0 6.10 7.20
HCA 150612P00088500 P 06/12/15 88.5 6.60 7.70
HCA 150612P00089000 P 06/12/15 89.0 7.10 8.20
HCA 150612P00090000 P 06/12/15 90.0 8.10 9.20
HCA 150612P00091000 P 06/12/15 91.0 9.10 10.20
HCA 150612P00092000 P 06/12/15 92.0 10.10 11.20
HCA 150612P00093000 P 06/12/15 93.0 11.10 12.20
HCA 150619C00035000 C 06/19/15 35.0 45.60 47.40
HCA 150619C00040000 C 06/19/15 40.0 40.60 42.40
HCA 150619C00042500 C 06/19/15 42.5 38.30 39.80
HCA 150619C00045000 C 06/19/15 45.0 35.80 37.30
HCA 150619C00047500 C 06/19/15 47.5 33.30 34.80
HCA 150619C00050000 C 06/19/15 50.0 30.80 32.30
HCA 150619C00055000 C 06/19/15 55.0 25.80 27.30
HCA 150619C00057500 C 06/19/15 57.5 23.30 24.80
HCA 150619C00060000 C 06/19/15 60.0 20.90 22.40
HCA 150619C00062500 C 06/19/15 62.5 18.40 19.40
HCA 150619C00065000 C 06/19/15 65.0 15.90 16.90
HCA 150619C00066000 C 06/19/15 66.0 14.80 15.90
HCA 150619C00067000 C 06/19/15 67.0 13.80 14.90
HCA 150619C00067500 C 06/19/15 67.5 13.30 14.40
HCA 150619C00068000 C 06/19/15 68.0 12.90 13.90
HCA 150619C00069000 C 06/19/15 69.0 11.90 12.90
HCA 150619C00070000 C 06/19/15 70.0 10.90 12.40
HCA 150619C00071000 C 06/19/15 71.0 9.90 11.00
HCA 150619C00071500 C 06/19/15 71.5 9.40 10.50
HCA 150619C00072000 C 06/19/15 72.0 8.90 10.00
HCA 150619C00072500 C 06/19/15 72.5 8.50 9.90
HCA 150619C00073000 C 06/19/15 73.0 8.00 9.10
HCA 150619C00073500 C 06/19/15 73.5 7.50 8.60
HCA 150619C00074000 C 06/19/15 74.0 7.10 8.10
HCA 150619C00074500 C 06/19/15 74.5 6.70 7.70
HCA 150619C00075000 C 06/19/15 75.0 6.30 7.10
HCA 150619C00075500 C 06/19/15 75.5 5.80 6.70
HCA 150619C00076000 C 06/19/15 76.0 5.30 6.20
HCA 150619C00076500 C 06/19/15 76.5 4.90 5.70
HCA 150619C00077000 C 06/19/15 77.0 4.50 5.20
HCA 150619C00077500 C 06/19/15 77.5 4.10 4.70
HCA 150619C00078000 C 06/19/15 78.0 3.80 4.60
HCA 150619C00078500 C 06/19/15 78.5 3.40 4.40
HCA 150619C00079000 C 06/19/15 79.0 3.00 4.00
HCA 150619C00079500 C 06/19/15 79.5 2.75 3.60
HCA 150619C00080000 C 06/19/15 80.0 2.40 3.10
HCA 150619C00080500 C 06/19/15 80.5 2.10 2.80
HCA 150619C00081000 C 06/19/15 81.0 1.80 2.10
HCA 150619C00081500 C 06/19/15 81.5 1.55 1.75
HCA 150619C00082000 C 06/19/15 82.0 1.35 1.55
HCA 150619C00082500 C 06/19/15 82.5 1.15 1.35
HCA 150619C00083000 C 06/19/15 83.0 0.95 1.20
HCA 150619C00083500 C 06/19/15 83.5 0.80 0.95
HCA 150619C00084000 C 06/19/15 84.0 0.65 0.80
HCA 150619C00084500 C 06/19/15 84.5 0.50 0.80
HCA 150619C00085000 C 06/19/15 85.0 0.40 0.60
HCA 150619C00085500 C 06/19/15 85.5 0.30 0.45
HCA 150619C00086000 C 06/19/15 86.0 0.25 0.50
HCA 150619C00086500 C 06/19/15 86.5 0.20 0.35
HCA 150619C00087000 C 06/19/15 87.0 0.10 0.40
HCA 150619C00087500 C 06/19/15 87.5 0.10 0.30
HCA 150619C00088000 C 06/19/15 88.0 0.05 0.25
HCA 150619C00089000 C 06/19/15 89.0 0.00 0.20
HCA 150619C00090000 C 06/19/15 90.0 0.00 0.20
HCA 150619C00095000 C 06/19/15 95.0 0.00 0.10
HCA 150619C00100000 C 06/19/15 100.0 0.00 0.05
HCA 150619P00035000 P 06/19/15 35.0 0.00 0.05
HCA 150619P00040000 P 06/19/15 40.0 0.00 0.05
HCA 150619P00042500 P 06/19/15 42.5 0.00 0.05
HCA 150619P00045000 P 06/19/15 45.0 0.00 0.05
HCA 150619P00047500 P 06/19/15 47.5 0.00 0.05
HCA 150619P00050000 P 06/19/15 50.0 0.00 0.05
HCA 150619P00055000 P 06/19/15 55.0 0.00 0.05
HCA 150619P00057500 P 06/19/15 57.5 0.00 0.05
HCA 150619P00060000 P 06/19/15 60.0 0.00 0.05
HCA 150619P00062500 P 06/19/15 62.5 0.00 0.05
HCA 150619P00065000 P 06/19/15 65.0 0.00 0.10
HCA 150619P00066000 P 06/19/15 66.0 0.00 0.20
HCA 150619P00067000 P 06/19/15 67.0 0.00 0.20
HCA 150619P00067500 P 06/19/15 67.5 0.00 0.20
HCA 150619P00068000 P 06/19/15 68.0 0.00 0.20
HCA 150619P00069000 P 06/19/15 69.0 0.00 0.25
HCA 150619P00070000 P 06/19/15 70.0 0.05 0.25
HCA 150619P00071000 P 06/19/15 71.0 0.05 0.25
HCA 150619P00071500 P 06/19/15 71.5 0.05 0.25
HCA 150619P00072000 P 06/19/15 72.0 0.05 0.25
HCA 150619P00072500 P 06/19/15 72.5 0.10 0.30
HCA 150619P00073000 P 06/19/15 73.0 0.10 0.35
HCA 150619P00073500 P 06/19/15 73.5 0.10 0.30
HCA 150619P00074000 P 06/19/15 74.0 0.05 0.50
HCA 150619P00074500 P 06/19/15 74.5 0.05 0.40
HCA 150619P00075000 P 06/19/15 75.0 0.25 0.50
HCA 150619P00075500 P 06/19/15 75.5 0.15 0.55
HCA 150619P00076000 P 06/19/15 76.0 0.25 0.50
HCA 150619P00076500 P 06/19/15 76.5 0.40 0.55
HCA 150619P00077000 P 06/19/15 77.0 0.50 0.65
HCA 150619P00077500 P 06/19/15 77.5 0.60 0.75
HCA 150619P00078000 P 06/19/15 78.0 0.70 0.85
HCA 150619P00078500 P 06/19/15 78.5 0.80 0.95
HCA 150619P00079000 P 06/19/15 79.0 0.95 1.10
HCA 150619P00079500 P 06/19/15 79.5 1.05 1.25
HCA 150619P00080000 P 06/19/15 80.0 1.30 1.40
HCA 150619P00080500 P 06/19/15 80.5 1.45 1.65
HCA 150619P00081000 P 06/19/15 81.0 1.65 1.85
HCA 150619P00081500 P 06/19/15 81.5 1.90 2.10
HCA 150619P00082000 P 06/19/15 82.0 2.15 2.45
HCA 150619P00082500 P 06/19/15 82.5 2.45 2.70
HCA 150619P00083000 P 06/19/15 83.0 2.75 3.10
HCA 150619P00083500 P 06/19/15 83.5 3.10 3.40
HCA 150619P00084000 P 06/19/15 84.0 3.30 3.80
HCA 150619P00084500 P 06/19/15 84.5 3.20 4.10
HCA 150619P00085000 P 06/19/15 85.0 3.60 4.70
HCA 150619P00085500 P 06/19/15 85.5 4.00 4.90
HCA 150619P00086000 P 06/19/15 86.0 4.40 5.40
HCA 150619P00086500 P 06/19/15 86.5 4.80 5.80
HCA 150619P00087000 P 06/19/15 87.0 5.10 6.30
HCA 150619P00087500 P 06/19/15 87.5 5.70 6.80
HCA 150619P00088000 P 06/19/15 88.0 6.20 7.20
HCA 150619P00089000 P 06/19/15 89.0 7.20 8.20
HCA 150619P00090000 P 06/19/15 90.0 8.10 9.20
HCA 150619P00095000 P 06/19/15 95.0 13.10 14.10
HCA 150619P00100000 P 06/19/15 100.0 18.10 19.30
HCA 150626C00060000 C 06/26/15 60.0 20.80 21.90
HCA 150626C00065000 C 06/26/15 65.0 15.80 17.70
HCA 150626C00066000 C 06/26/15 66.0 14.90 16.70
HCA 150626C00067000 C 06/26/15 67.0 13.90 15.70
HCA 150626C00067500 C 06/26/15 67.5 13.40 15.20
HCA 150626C00068000 C 06/26/15 68.0 12.90 14.70
HCA 150626C00068500 C 06/26/15 68.5 12.40 14.20
HCA 150626C00069000 C 06/26/15 69.0 12.00 13.10
HCA 150626C00069500 C 06/26/15 69.5 11.50 13.30
HCA 150626C00070000 C 06/26/15 70.0 10.90 12.80
HCA 150626C00070500 C 06/26/15 70.5 10.50 12.30
HCA 150626C00071000 C 06/26/15 71.0 10.10 11.20
HCA 150626C00071500 C 06/26/15 71.5 9.60 11.50
HCA 150626C00072000 C 06/26/15 72.0 9.20 10.70
HCA 150626C00072500 C 06/26/15 72.5 8.80 10.10
HCA 150626C00073000 C 06/26/15 73.0 8.40 9.70
HCA 150626C00073500 C 06/26/15 73.5 7.90 9.30
HCA 150626C00074000 C 06/26/15 74.0 7.50 8.90
HCA 150626C00074500 C 06/26/15 74.5 7.00 8.40
HCA 150626C00075000 C 06/26/15 75.0 6.60 8.00
HCA 150626C00075500 C 06/26/15 75.5 6.20 7.50
HCA 150626C00076000 C 06/26/15 76.0 5.80 6.90
HCA 150626C00076500 C 06/26/15 76.5 5.40 6.70
HCA 150626C00077000 C 06/26/15 77.0 5.10 6.30
HCA 150626C00077500 C 06/26/15 77.5 4.70 5.80
HCA 150626C00078000 C 06/26/15 78.0 4.30 5.50
HCA 150626C00078500 C 06/26/15 78.5 4.00 5.10
HCA 150626C00079000 C 06/26/15 79.0 3.70 4.70
HCA 150626C00079500 C 06/26/15 79.5 3.30 4.40
HCA 150626C00080000 C 06/26/15 80.0 3.00 4.10
HCA 150626C00080500 C 06/26/15 80.5 2.75 3.70
HCA 150626C00081000 C 06/26/15 81.0 2.55 3.40
HCA 150626C00081500 C 06/26/15 81.5 2.30 3.10
HCA 150626C00082000 C 06/26/15 82.0 2.05 2.50
HCA 150626C00082500 C 06/26/15 82.5 1.85 2.20
HCA 150626C00083000 C 06/26/15 83.0 1.60 2.20
HCA 150626C00083500 C 06/26/15 83.5 1.45 2.00
HCA 150626C00084000 C 06/26/15 84.0 1.25 1.80
HCA 150626C00084500 C 06/26/15 84.5 1.10 1.60
HCA 150626C00085000 C 06/26/15 85.0 1.00 1.40
HCA 150626C00085500 C 06/26/15 85.5 0.80 1.25
HCA 150626C00086000 C 06/26/15 86.0 0.70 1.10
HCA 150626C00086500 C 06/26/15 86.5 0.60 1.00
HCA 150626C00087000 C 06/26/15 87.0 0.50 0.80
HCA 150626C00087500 C 06/26/15 87.5 0.45 0.70
HCA 150626C00088000 C 06/26/15 88.0 0.40 0.55
HCA 150626C00088500 C 06/26/15 88.5 0.30 0.55
HCA 150626C00089000 C 06/26/15 89.0 0.25 0.55
HCA 150626C00090000 C 06/26/15 90.0 0.15 0.50
HCA 150626C00091000 C 06/26/15 91.0 0.10 0.50
HCA 150626C00092000 C 06/26/15 92.0 0.05 0.35
HCA 150626C00093000 C 06/26/15 93.0 0.05 0.25
HCA 150626C00094000 C 06/26/15 94.0 0.00 0.20
HCA 150626C00095000 C 06/26/15 95.0 0.00 0.35
HCA 150626C00096000 C 06/26/15 96.0 0.00 0.30
HCA 150626C00099000 C 06/26/15 99.0 0.00 0.15
HCA 150626P00060000 P 06/26/15 60.0 0.00 0.15
HCA 150626P00065000 P 06/26/15 65.0 0.05 0.25
HCA 150626P00066000 P 06/26/15 66.0 0.05 0.30
HCA 150626P00067000 P 06/26/15 67.0 0.10 0.45
HCA 150626P00067500 P 06/26/15 67.5 0.10 0.30
HCA 150626P00068000 P 06/26/15 68.0 0.10 0.50
HCA 150626P00068500 P 06/26/15 68.5 0.15 0.40
HCA 150626P00069000 P 06/26/15 69.0 0.15 0.40
HCA 150626P00069500 P 06/26/15 69.5 0.15 0.40
HCA 150626P00070000 P 06/26/15 70.0 0.10 0.45
HCA 150626P00070500 P 06/26/15 70.5 0.25 0.40
HCA 150626P00071000 P 06/26/15 71.0 0.15 0.50
HCA 150626P00071500 P 06/26/15 71.5 0.25 0.55
HCA 150626P00072000 P 06/26/15 72.0 0.25 0.60
HCA 150626P00072500 P 06/26/15 72.5 0.25 0.60
HCA 150626P00073000 P 06/26/15 73.0 0.35 0.65
HCA 150626P00073500 P 06/26/15 73.5 0.25 0.70
HCA 150626P00074000 P 06/26/15 74.0 0.40 0.75
HCA 150626P00074500 P 06/26/15 74.5 0.45 0.85
HCA 150626P00075000 P 06/26/15 75.0 0.60 0.90
HCA 150626P00075500 P 06/26/15 75.5 0.60 1.00
HCA 150626P00076000 P 06/26/15 76.0 0.80 1.05
HCA 150626P00076500 P 06/26/15 76.5 0.95 1.15
HCA 150626P00077000 P 06/26/15 77.0 0.90 1.30
HCA 150626P00077500 P 06/26/15 77.5 1.05 1.45
HCA 150626P00078000 P 06/26/15 78.0 1.25 1.60
HCA 150626P00078500 P 06/26/15 78.5 1.45 1.75
HCA 150626P00079000 P 06/26/15 79.0 1.50 1.90
HCA 150626P00079500 P 06/26/15 79.5 1.70 2.10
HCA 150626P00080000 P 06/26/15 80.0 1.90 2.40
HCA 150626P00080500 P 06/26/15 80.5 1.95 2.50
HCA 150626P00081000 P 06/26/15 81.0 2.05 2.75
HCA 150626P00081500 P 06/26/15 81.5 2.25 2.95
HCA 150626P00082000 P 06/26/15 82.0 2.60 3.30
HCA 150626P00082500 P 06/26/15 82.5 2.85 3.50
HCA 150626P00083000 P 06/26/15 83.0 3.00 3.80
HCA 150626P00083500 P 06/26/15 83.5 3.30 4.10
HCA 150626P00084000 P 06/26/15 84.0 3.60 4.40
HCA 150626P00084500 P 06/26/15 84.5 3.90 4.70
HCA 150626P00085000 P 06/26/15 85.0 4.20 5.10
HCA 150626P00085500 P 06/26/15 85.5 4.50 5.50
HCA 150626P00086000 P 06/26/15 86.0 4.90 5.90
HCA 150626P00086500 P 06/26/15 86.5 5.20 6.30
HCA 150626P00087000 P 06/26/15 87.0 5.70 6.70
HCA 150626P00087500 P 06/26/15 87.5 6.10 7.10
HCA 150626P00088000 P 06/26/15 88.0 6.50 7.60
HCA 150626P00088500 P 06/26/15 88.5 6.90 8.00
HCA 150626P00089000 P 06/26/15 89.0 7.20 8.50
HCA 150626P00090000 P 06/26/15 90.0 8.10 9.50
HCA 150626P00091000 P 06/26/15 91.0 9.00 10.40
HCA 150626P00092000 P 06/26/15 92.0 10.20 11.30
HCA 150626P00093000 P 06/26/15 93.0 11.30 12.30
HCA 150626P00094000 P 06/26/15 94.0 11.50 13.20
HCA 150626P00095000 P 06/26/15 95.0 12.60 14.30
HCA 150626P00096000 P 06/26/15 96.0 13.60 15.20
HCA 150626P00099000 P 06/26/15 99.0 16.90 18.20
HCA 150702C00060000 C 07/02/15 60.0 20.90 22.00
HCA 150702C00065000 C 07/02/15 65.0 16.10 17.20
HCA 150702C00070000 C 07/02/15 70.0 11.50 12.60
HCA 150702C00072000 C 07/02/15 72.0 9.70 11.20
HCA 150702C00072500 C 07/02/15 72.5 9.40 10.40
HCA 150702C00073000 C 07/02/15 73.0 8.90 10.00
HCA 150702C00073500 C 07/02/15 73.5 8.50 9.60
HCA 150702C00074000 C 07/02/15 74.0 8.20 9.50
HCA 150702C00074500 C 07/02/15 74.5 7.80 8.80
HCA 150702C00075000 C 07/02/15 75.0 7.40 8.80
HCA 150702C00075500 C 07/02/15 75.5 7.10 8.40
HCA 150702C00076000 C 07/02/15 76.0 6.70 8.10
HCA 150702C00076500 C 07/02/15 76.5 6.50 7.70
HCA 150702C00077000 C 07/02/15 77.0 6.00 7.40
HCA 150702C00077500 C 07/02/15 77.5 5.70 7.00
HCA 150702C00078000 C 07/02/15 78.0 5.40 6.70
HCA 150702C00078500 C 07/02/15 78.5 5.10 6.30
HCA 150702C00079000 C 07/02/15 79.0 4.80 6.10
HCA 150702C00079500 C 07/02/15 79.5 4.50 5.60
HCA 150702C00080000 C 07/02/15 80.0 4.20 5.30
HCA 150702C00080500 C 07/02/15 80.5 3.90 4.80
HCA 150702C00081000 C 07/02/15 81.0 3.70 4.40
HCA 150702C00081500 C 07/02/15 81.5 3.40 4.00
HCA 150702C00082000 C 07/02/15 82.0 3.20 3.80
HCA 150702C00082500 C 07/02/15 82.5 2.95 3.40
HCA 150702C00083000 C 07/02/15 83.0 2.70 3.20
HCA 150702C00083500 C 07/02/15 83.5 2.50 3.10
HCA 150702C00084000 C 07/02/15 84.0 2.25 2.65
HCA 150702C00084500 C 07/02/15 84.5 2.15 2.40
HCA 150702C00085000 C 07/02/15 85.0 1.95 2.20
HCA 150702C00085500 C 07/02/15 85.5 1.80 2.10
HCA 150702C00086000 C 07/02/15 86.0 1.60 2.00
HCA 150702C00086500 C 07/02/15 86.5 1.45 1.80
HCA 150702C00087000 C 07/02/15 87.0 1.30 1.65
HCA 150702C00087500 C 07/02/15 87.5 1.20 1.50
HCA 150702C00088000 C 07/02/15 88.0 1.10 1.40
HCA 150702C00088500 C 07/02/15 88.5 1.05 1.10
HCA 150702C00089000 C 07/02/15 89.0 0.90 1.05
HCA 150702C00089500 C 07/02/15 89.5 0.80 0.95
HCA 150702C00090000 C 07/02/15 90.0 0.70 0.95
HCA 150702C00091000 C 07/02/15 91.0 0.60 0.75
HCA 150702C00095000 C 07/02/15 95.0 0.20 0.30
HCA 150702P00060000 P 07/02/15 60.0 0.05 0.30
HCA 150702P00065000 P 07/02/15 65.0 0.15 0.45
HCA 150702P00070000 P 07/02/15 70.0 0.55 0.85
HCA 150702P00072000 P 07/02/15 72.0 0.80 1.15
HCA 150702P00072500 P 07/02/15 72.5 0.85 1.25
HCA 150702P00073000 P 07/02/15 73.0 0.95 1.30
HCA 150702P00073500 P 07/02/15 73.5 1.05 1.40
HCA 150702P00074000 P 07/02/15 74.0 1.15 1.50
HCA 150702P00074500 P 07/02/15 74.5 1.20 1.65
HCA 150702P00075000 P 07/02/15 75.0 1.45 1.70
HCA 150702P00075500 P 07/02/15 75.5 1.50 1.85
HCA 150702P00076000 P 07/02/15 76.0 1.65 2.00
HCA 150702P00076500 P 07/02/15 76.5 1.85 2.15
HCA 150702P00077000 P 07/02/15 77.0 1.95 2.35
HCA 150702P00077500 P 07/02/15 77.5 2.15 2.55
HCA 150702P00078000 P 07/02/15 78.0 2.30 2.70
HCA 150702P00078500 P 07/02/15 78.5 2.60 2.85
HCA 150702P00079000 P 07/02/15 79.0 2.60 3.10
HCA 150702P00079500 P 07/02/15 79.5 2.80 3.30
HCA 150702P00080000 P 07/02/15 80.0 2.75 3.50
HCA 150702P00080500 P 07/02/15 80.5 3.30 3.70
HCA 150702P00081000 P 07/02/15 81.0 3.60 4.00
HCA 150702P00081500 P 07/02/15 81.5 3.70 4.20
HCA 150702P00082000 P 07/02/15 82.0 3.90 4.50
HCA 150702P00082500 P 07/02/15 82.5 4.20 4.70
HCA 150702P00083000 P 07/02/15 83.0 4.20 5.00
HCA 150702P00083500 P 07/02/15 83.5 4.50 5.20
HCA 150702P00084000 P 07/02/15 84.0 4.70 5.50
HCA 150702P00084500 P 07/02/15 84.5 5.00 5.90
HCA 150702P00085000 P 07/02/15 85.0 5.30 6.20
HCA 150702P00085500 P 07/02/15 85.5 5.60 6.60
HCA 150702P00086000 P 07/02/15 86.0 5.90 6.90
HCA 150702P00086500 P 07/02/15 86.5 6.20 7.30
HCA 150702P00087000 P 07/02/15 87.0 6.60 7.70
HCA 150702P00087500 P 07/02/15 87.5 6.90 7.90
HCA 150702P00088000 P 07/02/15 88.0 7.30 8.50
HCA 150702P00088500 P 07/02/15 88.5 7.70 8.90
HCA 150702P00089000 P 07/02/15 89.0 8.10 9.20
HCA 150702P00089500 P 07/02/15 89.5 8.40 9.70
HCA 150702P00090000 P 07/02/15 90.0 9.00 10.00
HCA 150702P00091000 P 07/02/15 91.0 9.60 10.90
HCA 150702P00095000 P 07/02/15 95.0 13.50 14.50
HCA 150710C00072000 C 07/10/15 72.0 9.60 11.70
HCA 150710C00072500 C 07/10/15 72.5 9.10 11.10
HCA 150710C00073000 C 07/10/15 73.0 8.70 10.70
HCA 150710C00073500 C 07/10/15 73.5 8.50 10.30
HCA 150710C00074000 C 07/10/15 74.0 8.20 9.80
HCA 150710C00074500 C 07/10/15 74.5 7.60 9.50
HCA 150710C00075000 C 07/10/15 75.0 7.60 9.10
HCA 150710C00075500 C 07/10/15 75.5 6.90 8.80
HCA 150710C00076000 C 07/10/15 76.0 6.90 8.30
HCA 150710C00076500 C 07/10/15 76.5 6.40 7.90
HCA 150710C00077000 C 07/10/15 77.0 6.20 7.30
HCA 150710C00077500 C 07/10/15 77.5 5.90 6.90
HCA 150710C00078000 C 07/10/15 78.0 5.60 6.60
HCA 150710C00078500 C 07/10/15 78.5 5.10 6.30
HCA 150710C00079000 C 07/10/15 79.0 4.90 6.00
HCA 150710C00079500 C 07/10/15 79.5 4.60 5.70
HCA 150710C00080000 C 07/10/15 80.0 4.40 5.60
HCA 150710C00080500 C 07/10/15 80.5 4.10 5.20
HCA 150710C00081000 C 07/10/15 81.0 3.80 5.00
HCA 150710C00081500 C 07/10/15 81.5 3.60 4.60
HCA 150710C00082000 C 07/10/15 82.0 3.20 4.30
HCA 150710C00082500 C 07/10/15 82.5 3.10 3.70
HCA 150710C00083000 C 07/10/15 83.0 2.90 3.70
HCA 150710C00083500 C 07/10/15 83.5 2.65 3.40
HCA 150710C00084000 C 07/10/15 84.0 2.40 3.20
HCA 150710C00084500 C 07/10/15 84.5 2.25 2.90
HCA 150710C00085000 C 07/10/15 85.0 2.10 2.50
HCA 150710C00085500 C 07/10/15 85.5 1.90 2.65
HCA 150710C00086000 C 07/10/15 86.0 1.75 2.30
HCA 150710C00086500 C 07/10/15 86.5 1.60 2.25
HCA 150710C00087000 C 07/10/15 87.0 1.45 2.05
HCA 150710C00087500 C 07/10/15 87.5 1.35 1.80
HCA 150710C00088000 C 07/10/15 88.0 1.20 1.70
HCA 150710C00088500 C 07/10/15 88.5 1.10 1.65
HCA 150710C00089000 C 07/10/15 89.0 1.00 1.25
HCA 150710C00090000 C 07/10/15 90.0 0.80 1.20
HCA 150710C00091000 C 07/10/15 91.0 0.65 1.00
HCA 150710P00072000 P 07/10/15 72.0 0.85 1.30
HCA 150710P00072500 P 07/10/15 72.5 0.95 1.40
HCA 150710P00073000 P 07/10/15 73.0 1.00 1.50
HCA 150710P00073500 P 07/10/15 73.5 1.10 1.60
HCA 150710P00074000 P 07/10/15 74.0 1.20 1.75
HCA 150710P00074500 P 07/10/15 74.5 1.35 1.85
HCA 150710P00075000 P 07/10/15 75.0 1.45 2.00
HCA 150710P00075500 P 07/10/15 75.5 1.55 2.20
HCA 150710P00076000 P 07/10/15 76.0 1.70 2.30
HCA 150710P00076500 P 07/10/15 76.5 1.90 2.40
HCA 150710P00077000 P 07/10/15 77.0 2.00 2.60
HCA 150710P00077500 P 07/10/15 77.5 2.10 2.75
HCA 150710P00078000 P 07/10/15 78.0 2.15 2.90
HCA 150710P00078500 P 07/10/15 78.5 2.40 3.10
HCA 150710P00079000 P 07/10/15 79.0 2.60 3.30
HCA 150710P00079500 P 07/10/15 79.5 2.90 3.50
HCA 150710P00080000 P 07/10/15 80.0 2.90 3.70
HCA 150710P00080500 P 07/10/15 80.5 3.20 4.00
HCA 150710P00081000 P 07/10/15 81.0 3.50 4.20
HCA 150710P00081500 P 07/10/15 81.5 3.60 4.40
HCA 150710P00082000 P 07/10/15 82.0 3.80 4.70
HCA 150710P00082500 P 07/10/15 82.5 4.00 4.90
HCA 150710P00083000 P 07/10/15 83.0 4.40 5.20
HCA 150710P00083500 P 07/10/15 83.5 4.50 5.50
HCA 150710P00084000 P 07/10/15 84.0 4.80 5.80
HCA 150710P00084500 P 07/10/15 84.5 5.00 6.10
HCA 150710P00085000 P 07/10/15 85.0 5.30 6.50
HCA 150710P00085500 P 07/10/15 85.5 5.60 7.00
HCA 150710P00086000 P 07/10/15 86.0 6.00 7.20
HCA 150710P00086500 P 07/10/15 86.5 6.30 7.50
HCA 150710P00087000 P 07/10/15 87.0 6.60 7.90
HCA 150710P00087500 P 07/10/15 87.5 7.00 8.30
HCA 150710P00088000 P 07/10/15 88.0 7.30 8.70
HCA 150710P00088500 P 07/10/15 88.5 7.60 9.20
HCA 150710P00089000 P 07/10/15 89.0 8.00 9.40
HCA 150710P00090000 P 07/10/15 90.0 8.80 10.20
HCA 150710P00091000 P 07/10/15 91.0 9.60 11.10
HCA 150717C00040000 C 07/17/15 40.0 40.60 42.50
HCA 150717C00042500 C 07/17/15 42.5 38.10 40.00
HCA 150717C00045000 C 07/17/15 45.0 35.60 37.50
HCA 150717C00047500 C 07/17/15 47.5 33.20 35.00
HCA 150717C00050000 C 07/17/15 50.0 30.70 32.50
HCA 150717C00055000 C 07/17/15 55.0 25.80 27.00
HCA 150717C00060000 C 07/17/15 60.0 21.00 22.10
HCA 150717C00062500 C 07/17/15 62.5 18.60 19.70
HCA 150717C00065000 C 07/17/15 65.0 16.20 17.30
HCA 150717C00067500 C 07/17/15 67.5 13.90 15.00
HCA 150717C00070000 C 07/17/15 70.0 11.80 13.20
HCA 150717C00072500 C 07/17/15 72.5 9.60 10.70
HCA 150717C00075000 C 07/17/15 75.0 7.80 9.10
HCA 150717C00077500 C 07/17/15 77.5 6.20 7.20
HCA 150717C00080000 C 07/17/15 80.0 4.60 5.70
HCA 150717C00082500 C 07/17/15 82.5 3.30 3.70
HCA 150717C00085000 C 07/17/15 85.0 2.30 2.50
HCA 150717C00087500 C 07/17/15 87.5 1.50 1.90
HCA 150717C00090000 C 07/17/15 90.0 1.00 1.40
HCA 150717C00095000 C 07/17/15 95.0 0.35 0.45
HCA 150717C00100000 C 07/17/15 100.0 0.10 0.30
HCA 150717C00105000 C 07/17/15 105.0 0.00 0.25
HCA 150717C00110000 C 07/17/15 110.0 0.00 0.20
HCA 150717C00115000 C 07/17/15 115.0 0.00 0.10
HCA 150717P00040000 P 07/17/15 40.0 0.00 0.05
HCA 150717P00042500 P 07/17/15 42.5 0.00 0.05
HCA 150717P00045000 P 07/17/15 45.0 0.00 0.05
HCA 150717P00047500 P 07/17/15 47.5 0.00 0.05
HCA 150717P00050000 P 07/17/15 50.0 0.00 0.05
HCA 150717P00055000 P 07/17/15 55.0 0.00 0.25
HCA 150717P00060000 P 07/17/15 60.0 0.10 0.35
HCA 150717P00062500 P 07/17/15 62.5 0.20 0.45
HCA 150717P00065000 P 07/17/15 65.0 0.35 0.45
HCA 150717P00067500 P 07/17/15 67.5 0.55 0.65
HCA 150717P00070000 P 07/17/15 70.0 0.85 0.95
HCA 150717P00072500 P 07/17/15 72.5 1.25 1.35
HCA 150717P00075000 P 07/17/15 75.0 1.80 1.90
HCA 150717P00077500 P 07/17/15 77.5 2.15 2.85
HCA 150717P00080000 P 07/17/15 80.0 3.20 3.70
HCA 150717P00082500 P 07/17/15 82.5 4.40 5.00
HCA 150717P00085000 P 07/17/15 85.0 5.60 6.50
HCA 150717P00087500 P 07/17/15 87.5 7.20 8.50
HCA 150717P00090000 P 07/17/15 90.0 9.20 10.10
HCA 150717P00095000 P 07/17/15 95.0 13.50 14.70
HCA 150717P00100000 P 07/17/15 100.0 18.20 19.30
HCA 150717P00105000 P 07/17/15 105.0 23.10 24.20
HCA 150717P00110000 P 07/17/15 110.0 27.70 29.60
HCA 150717P00115000 P 07/17/15 115.0 33.10 34.40
HCA 150918C00040000 C 09/18/15 40.0 40.90 42.70
HCA 150918C00042500 C 09/18/15 42.5 38.10 40.20
HCA 150918C00045000 C 09/18/15 45.0 35.70 37.70
HCA 150918C00047500 C 09/18/15 47.5 33.20 35.20
HCA 150918C00050000 C 09/18/15 50.0 30.40 32.90
HCA 150918C00055000 C 09/18/15 55.0 26.00 27.80
HCA 150918C00060000 C 09/18/15 60.0 21.20 22.50
HCA 150918C00062500 C 09/18/15 62.5 18.90 20.20
HCA 150918C00065000 C 09/18/15 65.0 16.70 18.50
HCA 150918C00067500 C 09/18/15 67.5 14.50 15.80
HCA 150918C00070000 C 09/18/15 70.0 12.40 13.70
HCA 150918C00072500 C 09/18/15 72.5 10.80 11.70
HCA 150918C00075000 C 09/18/15 75.0 9.00 9.90
HCA 150918C00077500 C 09/18/15 77.5 7.30 8.10
HCA 150918C00080000 C 09/18/15 80.0 5.90 6.70
HCA 150918C00082500 C 09/18/15 82.5 4.60 5.10
HCA 150918C00085000 C 09/18/15 85.0 3.50 4.40
HCA 150918C00087500 C 09/18/15 87.5 2.65 3.20
HCA 150918C00090000 C 09/18/15 90.0 1.90 2.40
HCA 150918C00095000 C 09/18/15 95.0 0.90 1.30
HCA 150918C00100000 C 09/18/15 100.0 0.40 0.65
HCA 150918C00105000 C 09/18/15 105.0 0.15 0.35
HCA 150918P00040000 P 09/18/15 40.0 0.00 0.05
HCA 150918P00042500 P 09/18/15 42.5 0.00 0.05
HCA 150918P00045000 P 09/18/15 45.0 0.00 0.15
HCA 150918P00047500 P 09/18/15 47.5 0.00 0.25
HCA 150918P00050000 P 09/18/15 50.0 0.05 0.25
HCA 150918P00055000 P 09/18/15 55.0 0.20 0.40
HCA 150918P00060000 P 09/18/15 60.0 0.25 0.60
HCA 150918P00062500 P 09/18/15 62.5 0.50 0.80
HCA 150918P00065000 P 09/18/15 65.0 0.65 1.05
HCA 150918P00067500 P 09/18/15 67.5 1.00 1.30
HCA 150918P00070000 P 09/18/15 70.0 1.40 1.70
HCA 150918P00072500 P 09/18/15 72.5 1.90 2.25
HCA 150918P00075000 P 09/18/15 75.0 2.50 3.00
HCA 150918P00077500 P 09/18/15 77.5 3.30 3.80
HCA 150918P00080000 P 09/18/15 80.0 4.30 4.80
HCA 150918P00082500 P 09/18/15 82.5 5.40 6.20
HCA 150918P00085000 P 09/18/15 85.0 6.80 7.60
HCA 150918P00087500 P 09/18/15 87.5 8.30 9.20
HCA 150918P00090000 P 09/18/15 90.0 10.00 11.10
HCA 150918P00095000 P 09/18/15 95.0 13.90 15.10
HCA 150918P00100000 P 09/18/15 100.0 18.50 19.60
HCA 150918P00105000 P 09/18/15 105.0 22.50 24.30
HCA 151218C00040000 C 12/18/15 40.0 40.20 42.90
HCA 151218C00042500 C 12/18/15 42.5 37.80 40.50
HCA 151218C00045000 C 12/18/15 45.0 35.30 38.00
HCA 151218C00047500 C 12/18/15 47.5 32.90 35.60
HCA 151218C00050000 C 12/18/15 50.0 30.50 33.10
HCA 151218C00055000 C 12/18/15 55.0 25.70 28.40
HCA 151218C00060000 C 12/18/15 60.0 21.60 23.20
HCA 151218C00065000 C 12/18/15 65.0 17.60 18.90
HCA 151218C00067500 C 12/18/15 67.5 15.50 16.80
HCA 151218C00070000 C 12/18/15 70.0 13.50 14.90
HCA 151218C00072500 C 12/18/15 72.5 11.80 13.00
HCA 151218C00075000 C 12/18/15 75.0 10.10 11.00
HCA 151218C00077500 C 12/18/15 77.5 8.60 9.40
HCA 151218C00080000 C 12/18/15 80.0 7.20 8.00
HCA 151218C00082500 C 12/18/15 82.5 5.90 6.80
HCA 151218C00085000 C 12/18/15 85.0 4.80 5.60
HCA 151218C00087500 C 12/18/15 87.5 3.90 4.70
HCA 151218C00090000 C 12/18/15 90.0 3.10 3.80
HCA 151218C00095000 C 12/18/15 95.0 1.85 2.35
HCA 151218C00100000 C 12/18/15 100.0 1.00 1.40
HCA 151218C00105000 C 12/18/15 105.0 0.50 0.85
HCA 151218C00110000 C 12/18/15 110.0 0.20 0.55
HCA 151218C00115000 C 12/18/15 115.0 0.05 0.35
HCA 151218P00040000 P 12/18/15 40.0 0.00 0.15
HCA 151218P00042500 P 12/18/15 42.5 0.00 0.25
HCA 151218P00045000 P 12/18/15 45.0 0.05 0.35
HCA 151218P00047500 P 12/18/15 47.5 0.10 0.40
HCA 151218P00050000 P 12/18/15 50.0 0.05 0.45
HCA 151218P00055000 P 12/18/15 55.0 0.25 0.70
HCA 151218P00060000 P 12/18/15 60.0 0.70 1.10
HCA 151218P00065000 P 12/18/15 65.0 1.35 1.60
HCA 151218P00067500 P 12/18/15 67.5 1.75 2.10
HCA 151218P00070000 P 12/18/15 70.0 2.15 2.70
HCA 151218P00072500 P 12/18/15 72.5 2.85 3.40
HCA 151218P00075000 P 12/18/15 75.0 3.60 4.20
HCA 151218P00077500 P 12/18/15 77.5 4.50 5.10
HCA 151218P00080000 P 12/18/15 80.0 5.50 6.10
HCA 151218P00082500 P 12/18/15 82.5 6.60 7.50
HCA 151218P00085000 P 12/18/15 85.0 8.00 8.80
HCA 151218P00087500 P 12/18/15 87.5 9.50 10.30
HCA 151218P00090000 P 12/18/15 90.0 10.80 12.00
HCA 151218P00095000 P 12/18/15 95.0 14.50 15.80
HCA 151218P00100000 P 12/18/15 100.0 18.70 20.00
HCA 151218P00105000 P 12/18/15 105.0 23.30 24.60
HCA 151218P00110000 P 12/18/15 110.0 27.90 29.40
HCA 151218P00115000 P 12/18/15 115.0 32.30 34.30
HCA 160115C00025000 C 01/15/16 25.0 55.20 57.90
HCA 160115C00028000 C 01/15/16 28.0 52.20 54.90
HCA 160115C00030000 C 01/15/16 30.0 50.20 53.00
HCA 160115C00033000 C 01/15/16 33.0 47.30 50.00
HCA 160115C00035000 C 01/15/16 35.0 45.40 48.00
HCA 160115C00038000 C 01/15/16 38.0 42.40 45.00
HCA 160115C00040000 C 01/15/16 40.0 40.40 43.00
HCA 160115C00043000 C 01/15/16 43.0 37.40 40.00
HCA 160115C00045000 C 01/15/16 45.0 35.50 38.10
HCA 160115C00047000 C 01/15/16 47.0 32.80 36.10
HCA 160115C00050000 C 01/15/16 50.0 30.90 33.20
HCA 160115C00052500 C 01/15/16 52.5 28.50 30.80
HCA 160115C00055000 C 01/15/16 55.0 26.20 28.50
HCA 160115C00057500 C 01/15/16 57.5 23.80 26.20
HCA 160115C00060000 C 01/15/16 60.0 21.70 23.40
HCA 160115C00062500 C 01/15/16 62.5 19.60 21.60
HCA 160115C00065000 C 01/15/16 65.0 17.90 19.10
HCA 160115C00067500 C 01/15/16 67.5 15.70 17.20
HCA 160115C00070000 C 01/15/16 70.0 13.80 15.20
HCA 160115C00072500 C 01/15/16 72.5 12.10 13.50
HCA 160115C00075000 C 01/15/16 75.0 10.40 11.40
HCA 160115C00077500 C 01/15/16 77.5 8.80 9.80
HCA 160115C00080000 C 01/15/16 80.0 7.60 8.40
HCA 160115C00082500 C 01/15/16 82.5 6.30 7.20
HCA 160115C00085000 C 01/15/16 85.0 5.20 6.00
HCA 160115C00087500 C 01/15/16 87.5 4.30 5.00
HCA 160115C00090000 C 01/15/16 90.0 3.40 4.10
HCA 160115C00095000 C 01/15/16 95.0 2.05 2.50
HCA 160115C00100000 C 01/15/16 100.0 1.10 1.65
HCA 160115C00105000 C 01/15/16 105.0 0.65 1.00
HCA 160115C00110000 C 01/15/16 110.0 0.30 0.65
HCA 160115C00115000 C 01/15/16 115.0 0.10 0.50
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.05
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.05
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.05
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.05
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.05
HCA 160115P00038000 P 01/15/16 38.0 0.00 0.10
HCA 160115P00040000 P 01/15/16 40.0 0.00 0.20
HCA 160115P00043000 P 01/15/16 43.0 0.00 0.35
HCA 160115P00045000 P 01/15/16 45.0 0.00 0.40
HCA 160115P00047000 P 01/15/16 47.0 0.10 0.50
HCA 160115P00050000 P 01/15/16 50.0 0.10 0.50
HCA 160115P00052500 P 01/15/16 52.5 0.20 0.60
HCA 160115P00055000 P 01/15/16 55.0 0.25 0.75
HCA 160115P00057500 P 01/15/16 57.5 0.45 0.90
HCA 160115P00060000 P 01/15/16 60.0 0.75 1.00
HCA 160115P00062500 P 01/15/16 62.5 1.05 1.50
HCA 160115P00065000 P 01/15/16 65.0 1.45 1.85
HCA 160115P00067500 P 01/15/16 67.5 1.90 2.30
HCA 160115P00070000 P 01/15/16 70.0 2.35 3.00
HCA 160115P00072500 P 01/15/16 72.5 3.00 3.60
HCA 160115P00075000 P 01/15/16 75.0 3.80 4.50
HCA 160115P00077500 P 01/15/16 77.5 4.70 5.40
HCA 160115P00080000 P 01/15/16 80.0 5.80 6.50
HCA 160115P00082500 P 01/15/16 82.5 6.90 7.70
HCA 160115P00085000 P 01/15/16 85.0 8.20 9.10
HCA 160115P00087500 P 01/15/16 87.5 9.70 10.60
HCA 160115P00090000 P 01/15/16 90.0 11.00 12.40
HCA 160115P00095000 P 01/15/16 95.0 14.80 16.00
HCA 160115P00100000 P 01/15/16 100.0 18.90 20.30
HCA 160115P00105000 P 01/15/16 105.0 22.90 25.20
HCA 160115P00110000 P 01/15/16 110.0 28.00 29.70
HCA 160115P00115000 P 01/15/16 115.0 32.30 35.00
HCA 170120C00035000 C 01/20/17 35.0 45.60 49.60
HCA 170120C00037500 C 01/20/17 37.5 43.30 47.30
HCA 170120C00040000 C 01/20/17 40.0 41.00 45.00
HCA 170120C00042500 C 01/20/17 42.5 38.70 42.70
HCA 170120C00045000 C 01/20/17 45.0 36.40 40.60
HCA 170120C00047500 C 01/20/17 47.5 34.50 37.70
HCA 170120C00050000 C 01/20/17 50.0 32.20 35.50
HCA 170120C00055000 C 01/20/17 55.0 28.20 31.30
HCA 170120C00057500 C 01/20/17 57.5 26.20 29.30
HCA 170120C00060000 C 01/20/17 60.0 24.20 27.40
HCA 170120C00062500 C 01/20/17 62.5 22.30 25.50
HCA 170120C00065000 C 01/20/17 65.0 20.50 24.10
HCA 170120C00067500 C 01/20/17 67.5 19.20 22.20
HCA 170120C00070000 C 01/20/17 70.0 17.70 20.40
HCA 170120C00072500 C 01/20/17 72.5 16.00 19.00
HCA 170120C00075000 C 01/20/17 75.0 14.70 16.50
HCA 170120C00077500 C 01/20/17 77.5 13.20 15.40
HCA 170120C00080000 C 01/20/17 80.0 11.90 13.80
HCA 170120C00082500 C 01/20/17 82.5 10.70 12.60
HCA 170120C00085000 C 01/20/17 85.0 10.00 11.00
HCA 170120C00087500 C 01/20/17 87.5 8.90 10.30
HCA 170120C00090000 C 01/20/17 90.0 7.90 9.40
HCA 170120C00095000 C 01/20/17 95.0 6.10 7.80
HCA 170120C00100000 C 01/20/17 100.0 4.90 6.20
HCA 170120C00105000 C 01/20/17 105.0 3.70 5.00
HCA 170120C00110000 C 01/20/17 110.0 2.70 3.90
HCA 170120C00115000 C 01/20/17 115.0 2.00 2.95
HCA 170120C00120000 C 01/20/17 120.0 1.50 2.30
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.95
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.70
HCA 170120P00040000 P 01/20/17 40.0 0.35 1.00
HCA 170120P00042500 P 01/20/17 42.5 0.20 1.20
HCA 170120P00045000 P 01/20/17 45.0 0.40 1.40
HCA 170120P00047500 P 01/20/17 47.5 0.70 1.65
HCA 170120P00050000 P 01/20/17 50.0 1.00 1.95
HCA 170120P00055000 P 01/20/17 55.0 1.80 2.60
HCA 170120P00057500 P 01/20/17 57.5 2.10 3.10
HCA 170120P00060000 P 01/20/17 60.0 2.50 3.60
HCA 170120P00062500 P 01/20/17 62.5 3.10 4.30
HCA 170120P00065000 P 01/20/17 65.0 3.80 5.10
HCA 170120P00067500 P 01/20/17 67.5 4.60 6.10
HCA 170120P00070000 P 01/20/17 70.0 5.20 6.60
HCA 170120P00072500 P 01/20/17 72.5 6.20 7.50
HCA 170120P00075000 P 01/20/17 75.0 7.20 8.60
HCA 170120P00077500 P 01/20/17 77.5 8.20 9.70
HCA 170120P00080000 P 01/20/17 80.0 9.40 10.80
HCA 170120P00082500 P 01/20/17 82.5 10.30 12.10
HCA 170120P00085000 P 01/20/17 85.0 11.60 13.50
HCA 170120P00087500 P 01/20/17 87.5 13.00 14.90
HCA 170120P00090000 P 01/20/17 90.0 14.50 16.40
HCA 170120P00095000 P 01/20/17 95.0 17.80 19.70
HCA 170120P00100000 P 01/20/17 100.0 21.50 23.40
HCA 170120P00105000 P 01/20/17 105.0 24.70 28.00
HCA 170120P00110000 P 01/20/17 110.0 28.80 32.10
HCA 170120P00115000 P 01/20/17 115.0 33.10 36.40
HCA 170120P00120000 P 01/20/17 120.0 37.60 40.90

OPRA data is delayed 15 minutes.