Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Hca Holdings Inc (HCA)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 140425C00034000 C 04/25/14 34.0 15.10 15.80
HCA 140425C00035000 C 04/25/14 35.0 14.10 14.80
HCA 140425C00036000 C 04/25/14 36.0 13.10 13.80
HCA 140425C00037000 C 04/25/14 37.0 12.10 12.80
HCA 140425C00038000 C 04/25/14 38.0 11.00 11.70
HCA 140425C00039000 C 04/25/14 39.0 10.10 10.80
HCA 140425C00040000 C 04/25/14 40.0 9.10 9.70
HCA 140425C00041000 C 04/25/14 41.0 8.10 8.70
HCA 140425C00041500 C 04/25/14 41.5 7.50 8.40
HCA 140425C00042000 C 04/25/14 42.0 7.10 7.70
HCA 140425C00042500 C 04/25/14 42.5 6.50 7.40
HCA 140425C00043000 C 04/25/14 43.0 6.00 6.70
HCA 140425C00043500 C 04/25/14 43.5 5.50 6.20
HCA 140425C00044000 C 04/25/14 44.0 5.00 5.70
HCA 140425C00044500 C 04/25/14 44.5 4.50 5.20
HCA 140425C00045000 C 04/25/14 45.0 4.10 4.80
HCA 140425C00045500 C 04/25/14 45.5 3.60 4.30
HCA 140425C00046000 C 04/25/14 46.0 3.10 3.80
HCA 140425C00046500 C 04/25/14 46.5 2.65 3.40
HCA 140425C00047000 C 04/25/14 47.0 2.25 2.95
HCA 140425C00047500 C 04/25/14 47.5 1.85 2.50
HCA 140425C00048000 C 04/25/14 48.0 1.45 2.00
HCA 140425C00048500 C 04/25/14 48.5 1.10 1.50
HCA 140425C00049000 C 04/25/14 49.0 0.80 1.05
HCA 140425C00049500 C 04/25/14 49.5 0.55 0.75
HCA 140425C00050000 C 04/25/14 50.0 0.40 0.55
HCA 140425C00050500 C 04/25/14 50.5 0.20 0.50
HCA 140425C00051000 C 04/25/14 51.0 0.00 0.35
HCA 140425C00051500 C 04/25/14 51.5 0.00 0.30
HCA 140425C00052000 C 04/25/14 52.0 0.00 0.15
HCA 140425C00052500 C 04/25/14 52.5 0.00 0.10
HCA 140425C00053000 C 04/25/14 53.0 0.00 0.10
HCA 140425C00053500 C 04/25/14 53.5 0.00 0.10
HCA 140425C00054000 C 04/25/14 54.0 0.00 0.10
HCA 140425C00054500 C 04/25/14 54.5 0.00 0.10
HCA 140425C00055000 C 04/25/14 55.0 0.00 0.10
HCA 140425C00055500 C 04/25/14 55.5 0.00 0.10
HCA 140425C00056000 C 04/25/14 56.0 0.00 0.05
HCA 140425C00057000 C 04/25/14 57.0 0.00 0.05
HCA 140425C00058000 C 04/25/14 58.0 0.00 0.05
HCA 140425C00059000 C 04/25/14 59.0 0.00 0.05
HCA 140425C00060000 C 04/25/14 60.0 0.00 0.05
HCA 140425C00065000 C 04/25/14 65.0 0.00 0.05
HCA 140425C00070000 C 04/25/14 70.0 0.00 0.05
HCA 140425P00034000 P 04/25/14 34.0 0.00 0.05
HCA 140425P00035000 P 04/25/14 35.0 0.00 0.10
HCA 140425P00036000 P 04/25/14 36.0 0.00 0.05
HCA 140425P00037000 P 04/25/14 37.0 0.00 0.05
HCA 140425P00038000 P 04/25/14 38.0 0.00 0.05
HCA 140425P00039000 P 04/25/14 39.0 0.00 0.05
HCA 140425P00040000 P 04/25/14 40.0 0.00 0.10
HCA 140425P00041000 P 04/25/14 41.0 0.00 0.10
HCA 140425P00041500 P 04/25/14 41.5 0.00 0.05
HCA 140425P00042000 P 04/25/14 42.0 0.00 0.10
HCA 140425P00042500 P 04/25/14 42.5 0.00 0.05
HCA 140425P00043000 P 04/25/14 43.0 0.00 0.05
HCA 140425P00043500 P 04/25/14 43.5 0.00 0.10
HCA 140425P00044000 P 04/25/14 44.0 0.00 0.10
HCA 140425P00044500 P 04/25/14 44.5 0.00 0.10
HCA 140425P00045000 P 04/25/14 45.0 0.00 0.10
HCA 140425P00045500 P 04/25/14 45.5 0.00 0.10
HCA 140425P00046000 P 04/25/14 46.0 0.00 0.15
HCA 140425P00046500 P 04/25/14 46.5 0.00 0.15
HCA 140425P00047000 P 04/25/14 47.0 0.05 0.10
HCA 140425P00047500 P 04/25/14 47.5 0.00 0.30
HCA 140425P00048000 P 04/25/14 48.0 0.10 0.35
HCA 140425P00048500 P 04/25/14 48.5 0.20 0.50
HCA 140425P00049000 P 04/25/14 49.0 0.45 0.60
HCA 140425P00049500 P 04/25/14 49.5 0.65 0.85
HCA 140425P00050000 P 04/25/14 50.0 0.90 1.25
HCA 140425P00050500 P 04/25/14 50.5 1.00 1.60
HCA 140425P00051000 P 04/25/14 51.0 1.35 2.05
HCA 140425P00051500 P 04/25/14 51.5 1.80 2.45
HCA 140425P00052000 P 04/25/14 52.0 2.30 2.95
HCA 140425P00052500 P 04/25/14 52.5 2.80 3.50
HCA 140425P00053000 P 04/25/14 53.0 3.30 4.00
HCA 140425P00053500 P 04/25/14 53.5 3.80 4.40
HCA 140425P00054000 P 04/25/14 54.0 4.30 4.90
HCA 140425P00054500 P 04/25/14 54.5 4.80 5.40
HCA 140425P00055000 P 04/25/14 55.0 5.30 5.90
HCA 140425P00055500 P 04/25/14 55.5 5.70 6.40
HCA 140425P00056000 P 04/25/14 56.0 6.20 6.90
HCA 140425P00057000 P 04/25/14 57.0 7.20 7.90
HCA 140425P00058000 P 04/25/14 58.0 8.20 8.80
HCA 140425P00059000 P 04/25/14 59.0 9.20 9.80
HCA 140425P00060000 P 04/25/14 60.0 10.20 10.90
HCA 140425P00065000 P 04/25/14 65.0 15.20 15.90
HCA 140425P00070000 P 04/25/14 70.0 20.20 20.90
HCA 140502C00038000 C 05/02/14 38.0 11.10 11.70
HCA 140502C00039000 C 05/02/14 39.0 10.00 10.80
HCA 140502C00040000 C 05/02/14 40.0 9.00 9.80
HCA 140502C00041000 C 05/02/14 41.0 8.00 8.90
HCA 140502C00042000 C 05/02/14 42.0 7.00 7.90
HCA 140502C00042500 C 05/02/14 42.5 6.50 7.40
HCA 140502C00043000 C 05/02/14 43.0 6.10 6.90
HCA 140502C00043500 C 05/02/14 43.5 5.50 6.50
HCA 140502C00044000 C 05/02/14 44.0 5.00 6.00
HCA 140502C00044500 C 05/02/14 44.5 4.50 5.60
HCA 140502C00045000 C 05/02/14 45.0 4.30 5.20
HCA 140502C00045500 C 05/02/14 45.5 3.90 4.70
HCA 140502C00046000 C 05/02/14 46.0 3.40 4.30
HCA 140502C00046500 C 05/02/14 46.5 3.00 3.90
HCA 140502C00047000 C 05/02/14 47.0 2.65 3.60
HCA 140502C00047500 C 05/02/14 47.5 2.30 3.20
HCA 140502C00048000 C 05/02/14 48.0 1.95 2.80
HCA 140502C00048500 C 05/02/14 48.5 1.55 2.00
HCA 140502C00049000 C 05/02/14 49.0 1.35 1.65
HCA 140502C00049500 C 05/02/14 49.5 1.10 1.40
HCA 140502C00050000 C 05/02/14 50.0 0.90 1.15
HCA 140502C00050500 C 05/02/14 50.5 0.70 1.00
HCA 140502C00051000 C 05/02/14 51.0 0.55 1.05
HCA 140502C00051500 C 05/02/14 51.5 0.30 1.00
HCA 140502C00052000 C 05/02/14 52.0 0.20 0.85
HCA 140502C00052500 C 05/02/14 52.5 0.15 0.60
HCA 140502C00053000 C 05/02/14 53.0 0.15 0.60
HCA 140502C00053500 C 05/02/14 53.5 0.05 0.40
HCA 140502C00054000 C 05/02/14 54.0 0.00 0.35
HCA 140502C00054500 C 05/02/14 54.5 0.00 0.30
HCA 140502C00055000 C 05/02/14 55.0 0.00 0.25
HCA 140502C00055500 C 05/02/14 55.5 0.00 0.20
HCA 140502C00056000 C 05/02/14 56.0 0.00 0.20
HCA 140502C00056500 C 05/02/14 56.5 0.00 0.15
HCA 140502P00038000 P 05/02/14 38.0 0.00 0.15
HCA 140502P00039000 P 05/02/14 39.0 0.00 0.15
HCA 140502P00040000 P 05/02/14 40.0 0.00 0.10
HCA 140502P00041000 P 05/02/14 41.0 0.00 0.15
HCA 140502P00042000 P 05/02/14 42.0 0.00 0.15
HCA 140502P00042500 P 05/02/14 42.5 0.00 0.20
HCA 140502P00043000 P 05/02/14 43.0 0.00 0.25
HCA 140502P00043500 P 05/02/14 43.5 0.00 0.25
HCA 140502P00044000 P 05/02/14 44.0 0.05 0.30
HCA 140502P00044500 P 05/02/14 44.5 0.05 0.30
HCA 140502P00045000 P 05/02/14 45.0 0.05 0.45
HCA 140502P00045500 P 05/02/14 45.5 0.10 0.35
HCA 140502P00046000 P 05/02/14 46.0 0.10 0.40
HCA 140502P00046500 P 05/02/14 46.5 0.15 0.55
HCA 140502P00047000 P 05/02/14 47.0 0.25 0.65
HCA 140502P00047500 P 05/02/14 47.5 0.30 0.75
HCA 140502P00048000 P 05/02/14 48.0 0.40 0.90
HCA 140502P00048500 P 05/02/14 48.5 0.55 1.05
HCA 140502P00049000 P 05/02/14 49.0 0.75 1.20
HCA 140502P00049500 P 05/02/14 49.5 1.00 1.45
HCA 140502P00050000 P 05/02/14 50.0 1.25 1.70
HCA 140502P00050500 P 05/02/14 50.5 1.40 2.15
HCA 140502P00051000 P 05/02/14 51.0 1.70 2.50
HCA 140502P00051500 P 05/02/14 51.5 2.00 2.85
HCA 140502P00052000 P 05/02/14 52.0 2.40 3.30
HCA 140502P00052500 P 05/02/14 52.5 2.85 3.70
HCA 140502P00053000 P 05/02/14 53.0 3.30 4.20
HCA 140502P00053500 P 05/02/14 53.5 3.80 4.70
HCA 140502P00054000 P 05/02/14 54.0 4.30 5.20
HCA 140502P00054500 P 05/02/14 54.5 4.80 5.70
HCA 140502P00055000 P 05/02/14 55.0 5.30 6.10
HCA 140502P00055500 P 05/02/14 55.5 5.80 6.60
HCA 140502P00056000 P 05/02/14 56.0 6.20 7.00
HCA 140502P00056500 P 05/02/14 56.5 6.80 7.50
HCA 140509C00040000 C 05/09/14 40.0 9.00 9.90
HCA 140509C00041000 C 05/09/14 41.0 8.00 8.90
HCA 140509C00042000 C 05/09/14 42.0 7.00 7.90
HCA 140509C00043000 C 05/09/14 43.0 6.00 7.00
HCA 140509C00043500 C 05/09/14 43.5 5.50 6.60
HCA 140509C00044000 C 05/09/14 44.0 5.00 6.10
HCA 140509C00044500 C 05/09/14 44.5 4.50 5.70
HCA 140509C00045000 C 05/09/14 45.0 4.10 5.30
HCA 140509C00045500 C 05/09/14 45.5 4.00 4.90
HCA 140509C00046000 C 05/09/14 46.0 3.50 4.50
HCA 140509C00046500 C 05/09/14 46.5 3.00 4.10
HCA 140509C00047000 C 05/09/14 47.0 2.80 3.80
HCA 140509C00047500 C 05/09/14 47.5 2.35 3.40
HCA 140509C00048000 C 05/09/14 48.0 2.10 3.00
HCA 140509C00048500 C 05/09/14 48.5 1.80 2.20
HCA 140509C00049000 C 05/09/14 49.0 1.55 1.95
HCA 140509C00049500 C 05/09/14 49.5 1.30 1.60
HCA 140509C00050000 C 05/09/14 50.0 1.05 1.35
HCA 140509C00050500 C 05/09/14 50.5 0.90 1.15
HCA 140509C00051000 C 05/09/14 51.0 0.75 1.20
HCA 140509C00051500 C 05/09/14 51.5 0.40 1.10
HCA 140509C00052000 C 05/09/14 52.0 0.25 1.00
HCA 140509C00052500 C 05/09/14 52.5 0.20 0.75
HCA 140509C00053000 C 05/09/14 53.0 0.00 0.70
HCA 140509C00053500 C 05/09/14 53.5 0.10 0.50
HCA 140509C00054000 C 05/09/14 54.0 0.05 0.45
HCA 140509C00054500 C 05/09/14 54.5 0.00 0.35
HCA 140509C00055000 C 05/09/14 55.0 0.00 0.25
HCA 140509C00055500 C 05/09/14 55.5 0.00 0.30
HCA 140509C00056000 C 05/09/14 56.0 0.00 0.25
HCA 140509C00056500 C 05/09/14 56.5 0.00 0.20
HCA 140509C00057000 C 05/09/14 57.0 0.00 0.20
HCA 140509C00057500 C 05/09/14 57.5 0.00 0.15
HCA 140509C00060000 C 05/09/14 60.0 0.00 0.10
HCA 140509P00040000 P 05/09/14 40.0 0.00 0.15
HCA 140509P00041000 P 05/09/14 41.0 0.00 0.15
HCA 140509P00042000 P 05/09/14 42.0 0.00 0.25
HCA 140509P00043000 P 05/09/14 43.0 0.00 0.30
HCA 140509P00043500 P 05/09/14 43.5 0.05 0.35
HCA 140509P00044000 P 05/09/14 44.0 0.05 0.40
HCA 140509P00044500 P 05/09/14 44.5 0.10 0.40
HCA 140509P00045000 P 05/09/14 45.0 0.10 0.40
HCA 140509P00045500 P 05/09/14 45.5 0.15 0.50
HCA 140509P00046000 P 05/09/14 46.0 0.20 0.70
HCA 140509P00046500 P 05/09/14 46.5 0.25 0.70
HCA 140509P00047000 P 05/09/14 47.0 0.35 0.80
HCA 140509P00047500 P 05/09/14 47.5 0.45 0.95
HCA 140509P00048000 P 05/09/14 48.0 0.35 1.10
HCA 140509P00048500 P 05/09/14 48.5 0.85 1.30
HCA 140509P00049000 P 05/09/14 49.0 1.00 1.50
HCA 140509P00049500 P 05/09/14 49.5 1.30 1.70
HCA 140509P00050000 P 05/09/14 50.0 1.55 1.95
HCA 140509P00050500 P 05/09/14 50.5 1.80 2.35
HCA 140509P00051000 P 05/09/14 51.0 1.80 2.70
HCA 140509P00051500 P 05/09/14 51.5 2.15 3.10
HCA 140509P00052000 P 05/09/14 52.0 2.50 3.40
HCA 140509P00052500 P 05/09/14 52.5 2.95 3.80
HCA 140509P00053000 P 05/09/14 53.0 3.40 4.30
HCA 140509P00053500 P 05/09/14 53.5 3.90 4.70
HCA 140509P00054000 P 05/09/14 54.0 4.30 5.40
HCA 140509P00054500 P 05/09/14 54.5 4.80 5.70
HCA 140509P00055000 P 05/09/14 55.0 5.30 6.20
HCA 140509P00055500 P 05/09/14 55.5 5.80 6.70
HCA 140509P00056000 P 05/09/14 56.0 6.30 7.10
HCA 140509P00056500 P 05/09/14 56.5 6.80 7.60
HCA 140509P00057000 P 05/09/14 57.0 7.30 8.00
HCA 140509P00057500 P 05/09/14 57.5 7.80 8.50
HCA 140509P00060000 P 05/09/14 60.0 10.30 11.00
HCA 140517C00038000 C 05/17/14 38.0 11.10 11.80
HCA 140517C00039000 C 05/17/14 39.0 10.10 10.80
HCA 140517C00040000 C 05/17/14 40.0 9.10 9.90
HCA 140517C00041000 C 05/17/14 41.0 8.10 8.90
HCA 140517C00042000 C 05/17/14 42.0 7.10 8.00
HCA 140517C00043000 C 05/17/14 43.0 6.20 7.10
HCA 140517C00044000 C 05/17/14 44.0 5.40 6.30
HCA 140517C00045000 C 05/17/14 45.0 4.60 5.50
HCA 140517C00046000 C 05/17/14 46.0 3.70 4.60
HCA 140517C00047000 C 05/17/14 47.0 3.00 3.90
HCA 140517C00048000 C 05/17/14 48.0 2.30 2.65
HCA 140517C00049000 C 05/17/14 49.0 1.80 2.10
HCA 140517C00050000 C 05/17/14 50.0 1.30 1.60
HCA 140517C00052500 C 05/17/14 52.5 0.50 0.70
HCA 140517C00055000 C 05/17/14 55.0 0.10 0.30
HCA 140517C00057500 C 05/17/14 57.5 0.00 0.15
HCA 140517C00060000 C 05/17/14 60.0 0.00 0.10
HCA 140517C00065000 C 05/17/14 65.0 0.00 0.05
HCA 140517C00070000 C 05/17/14 70.0 0.00 0.05
HCA 140517C00075000 C 05/17/14 75.0 0.00 0.05
HCA 140517P00038000 P 05/17/14 38.0 0.00 0.10
HCA 140517P00039000 P 05/17/14 39.0 0.00 0.10
HCA 140517P00040000 P 05/17/14 40.0 0.00 0.15
HCA 140517P00041000 P 05/17/14 41.0 0.00 0.20
HCA 140517P00042000 P 05/17/14 42.0 0.00 0.25
HCA 140517P00043000 P 05/17/14 43.0 0.00 0.40
HCA 140517P00044000 P 05/17/14 44.0 0.00 0.50
HCA 140517P00045000 P 05/17/14 45.0 0.20 0.45
HCA 140517P00046000 P 05/17/14 46.0 0.30 0.75
HCA 140517P00047000 P 05/17/14 47.0 0.45 0.90
HCA 140517P00048000 P 05/17/14 48.0 0.80 1.25
HCA 140517P00049000 P 05/17/14 49.0 1.25 1.65
HCA 140517P00050000 P 05/17/14 50.0 1.70 2.20
HCA 140517P00052500 P 05/17/14 52.5 3.00 3.90
HCA 140517P00055000 P 05/17/14 55.0 5.30 6.20
HCA 140517P00057500 P 05/17/14 57.5 7.80 8.50
HCA 140517P00060000 P 05/17/14 60.0 10.30 10.90
HCA 140517P00065000 P 05/17/14 65.0 15.30 15.90
HCA 140517P00070000 P 05/17/14 70.0 20.30 20.80
HCA 140517P00075000 P 05/17/14 75.0 25.20 25.90
HCA 140523C00042000 C 05/23/14 42.0 7.20 8.10
HCA 140523C00043000 C 05/23/14 43.0 6.40 7.20
HCA 140523C00044000 C 05/23/14 44.0 5.50 6.40
HCA 140523C00044500 C 05/23/14 44.5 5.00 6.00
HCA 140523C00045000 C 05/23/14 45.0 4.60 5.60
HCA 140523C00045500 C 05/23/14 45.5 4.10 5.20
HCA 140523C00046000 C 05/23/14 46.0 3.80 4.80
HCA 140523C00046500 C 05/23/14 46.5 3.40 4.40
HCA 140523C00047000 C 05/23/14 47.0 3.00 3.60
HCA 140523C00047500 C 05/23/14 47.5 2.75 3.10
HCA 140523C00048000 C 05/23/14 48.0 2.45 2.70
HCA 140523C00048500 C 05/23/14 48.5 2.15 2.40
HCA 140523C00049000 C 05/23/14 49.0 1.90 2.15
HCA 140523C00049500 C 05/23/14 49.5 1.65 1.85
HCA 140523C00050000 C 05/23/14 50.0 1.40 1.60
HCA 140523C00050500 C 05/23/14 50.5 1.20 1.40
HCA 140523C00051000 C 05/23/14 51.0 1.00 1.20
HCA 140523C00051500 C 05/23/14 51.5 0.85 1.05
HCA 140523C00052000 C 05/23/14 52.0 0.75 0.90
HCA 140523C00052500 C 05/23/14 52.5 0.60 0.75
HCA 140523C00053000 C 05/23/14 53.0 0.45 0.65
HCA 140523C00053500 C 05/23/14 53.5 0.40 0.55
HCA 140523C00054000 C 05/23/14 54.0 0.30 0.55
HCA 140523C00054500 C 05/23/14 54.5 0.25 0.65
HCA 140523C00055000 C 05/23/14 55.0 0.15 0.45
HCA 140523C00055500 C 05/23/14 55.5 0.05 0.40
HCA 140523C00056000 C 05/23/14 56.0 0.05 0.35
HCA 140523C00056500 C 05/23/14 56.5 0.00 0.30
HCA 140523C00057000 C 05/23/14 57.0 0.00 0.30
HCA 140523C00057500 C 05/23/14 57.5 0.00 0.25
HCA 140523C00058000 C 05/23/14 58.0 0.00 0.20
HCA 140523C00058500 C 05/23/14 58.5 0.00 0.20
HCA 140523C00059000 C 05/23/14 59.0 0.00 0.15
HCA 140523C00060000 C 05/23/14 60.0 0.00 0.10
HCA 140523P00042000 P 05/23/14 42.0 0.05 0.35
HCA 140523P00043000 P 05/23/14 43.0 0.10 0.40
HCA 140523P00044000 P 05/23/14 44.0 0.15 0.55
HCA 140523P00044500 P 05/23/14 44.5 0.20 0.55
HCA 140523P00045000 P 05/23/14 45.0 0.25 0.65
HCA 140523P00045500 P 05/23/14 45.5 0.30 0.75
HCA 140523P00046000 P 05/23/14 46.0 0.40 0.70
HCA 140523P00046500 P 05/23/14 46.5 0.45 0.80
HCA 140523P00047000 P 05/23/14 47.0 0.55 0.95
HCA 140523P00047500 P 05/23/14 47.5 0.70 1.10
HCA 140523P00048000 P 05/23/14 48.0 0.85 1.30
HCA 140523P00048500 P 05/23/14 48.5 1.10 1.50
HCA 140523P00049000 P 05/23/14 49.0 1.25 1.75
HCA 140523P00049500 P 05/23/14 49.5 1.55 1.95
HCA 140523P00050000 P 05/23/14 50.0 1.70 2.25
HCA 140523P00050500 P 05/23/14 50.5 2.15 2.50
HCA 140523P00051000 P 05/23/14 51.0 2.15 2.90
HCA 140523P00051500 P 05/23/14 51.5 2.35 3.30
HCA 140523P00052000 P 05/23/14 52.0 2.65 3.70
HCA 140523P00052500 P 05/23/14 52.5 3.10 4.10
HCA 140523P00053000 P 05/23/14 53.0 3.50 4.40
HCA 140523P00053500 P 05/23/14 53.5 3.90 4.90
HCA 140523P00054000 P 05/23/14 54.0 4.40 5.30
HCA 140523P00054500 P 05/23/14 54.5 4.90 5.70
HCA 140523P00055000 P 05/23/14 55.0 5.30 6.20
HCA 140523P00055500 P 05/23/14 55.5 5.80 6.70
HCA 140523P00056000 P 05/23/14 56.0 6.30 7.20
HCA 140523P00056500 P 05/23/14 56.5 6.80 7.70
HCA 140523P00057000 P 05/23/14 57.0 7.30 8.10
HCA 140523P00057500 P 05/23/14 57.5 7.80 8.60
HCA 140523P00058000 P 05/23/14 58.0 8.30 9.10
HCA 140523P00058500 P 05/23/14 58.5 8.80 9.60
HCA 140523P00059000 P 05/23/14 59.0 9.30 10.00
HCA 140523P00060000 P 05/23/14 60.0 10.30 11.00
HCA 140530C00042000 C 05/30/14 42.0 7.30 8.20
HCA 140530C00043000 C 05/30/14 43.0 6.40 7.30
HCA 140530C00043500 C 05/30/14 43.5 6.00 6.90
HCA 140530C00044000 C 05/30/14 44.0 5.50 6.50
HCA 140530C00044500 C 05/30/14 44.5 5.10 6.10
HCA 140530C00045000 C 05/30/14 45.0 4.70 5.60
HCA 140530C00045500 C 05/30/14 45.5 4.30 5.20
HCA 140530C00046000 C 05/30/14 46.0 3.90 4.90
HCA 140530C00046500 C 05/30/14 46.5 3.50 4.50
HCA 140530C00047000 C 05/30/14 47.0 3.10 3.70
HCA 140530C00047500 C 05/30/14 47.5 2.85 3.20
HCA 140530C00048000 C 05/30/14 48.0 2.55 2.90
HCA 140530C00048500 C 05/30/14 48.5 2.25 2.60
HCA 140530C00049000 C 05/30/14 49.0 2.00 2.30
HCA 140530C00049500 C 05/30/14 49.5 1.75 2.00
HCA 140530C00050000 C 05/30/14 50.0 1.50 1.80
HCA 140530C00050500 C 05/30/14 50.5 1.30 1.55
HCA 140530C00051000 C 05/30/14 51.0 1.10 1.35
HCA 140530C00051500 C 05/30/14 51.5 0.95 1.20
HCA 140530C00052000 C 05/30/14 52.0 0.80 1.05
HCA 140530C00052500 C 05/30/14 52.5 0.65 0.90
HCA 140530C00053000 C 05/30/14 53.0 0.55 0.75
HCA 140530C00053500 C 05/30/14 53.5 0.45 0.65
HCA 140530C00054000 C 05/30/14 54.0 0.20 0.70
HCA 140530C00054500 C 05/30/14 54.5 0.15 0.70
HCA 140530C00055000 C 05/30/14 55.0 0.20 0.70
HCA 140530C00055500 C 05/30/14 55.5 0.05 0.50
HCA 140530C00056000 C 05/30/14 56.0 0.05 0.40
HCA 140530C00056500 C 05/30/14 56.5 0.00 0.35
HCA 140530C00057000 C 05/30/14 57.0 0.00 0.30
HCA 140530C00057500 C 05/30/14 57.5 0.00 0.30
HCA 140530C00058000 C 05/30/14 58.0 0.00 0.25
HCA 140530P00042000 P 05/30/14 42.0 0.05 0.40
HCA 140530P00043000 P 05/30/14 43.0 0.15 0.50
HCA 140530P00043500 P 05/30/14 43.5 0.15 0.55
HCA 140530P00044000 P 05/30/14 44.0 0.20 0.65
HCA 140530P00044500 P 05/30/14 44.5 0.25 0.70
HCA 140530P00045000 P 05/30/14 45.0 0.30 0.75
HCA 140530P00045500 P 05/30/14 45.5 0.40 0.75
HCA 140530P00046000 P 05/30/14 46.0 0.55 0.80
HCA 140530P00046500 P 05/30/14 46.5 0.70 0.95
HCA 140530P00047000 P 05/30/14 47.0 0.80 1.10
HCA 140530P00047500 P 05/30/14 47.5 0.85 1.25
HCA 140530P00048000 P 05/30/14 48.0 0.95 1.45
HCA 140530P00048500 P 05/30/14 48.5 1.25 1.65
HCA 140530P00049000 P 05/30/14 49.0 1.45 1.85
HCA 140530P00049500 P 05/30/14 49.5 1.65 2.10
HCA 140530P00050000 P 05/30/14 50.0 1.75 2.35
HCA 140530P00050500 P 05/30/14 50.5 2.25 2.65
HCA 140530P00051000 P 05/30/14 51.0 2.40 2.95
HCA 140530P00051500 P 05/30/14 51.5 2.45 3.40
HCA 140530P00052000 P 05/30/14 52.0 2.80 3.70
HCA 140530P00052500 P 05/30/14 52.5 3.20 4.10
HCA 140530P00053000 P 05/30/14 53.0 3.60 4.50
HCA 140530P00053500 P 05/30/14 53.5 4.00 4.90
HCA 140530P00054000 P 05/30/14 54.0 4.40 5.30
HCA 140530P00054500 P 05/30/14 54.5 4.90 5.80
HCA 140530P00055000 P 05/30/14 55.0 5.30 6.20
HCA 140530P00055500 P 05/30/14 55.5 5.80 6.70
HCA 140530P00056000 P 05/30/14 56.0 6.30 7.20
HCA 140530P00056500 P 05/30/14 56.5 6.80 7.60
HCA 140530P00057000 P 05/30/14 57.0 7.30 8.10
HCA 140530P00057500 P 05/30/14 57.5 7.80 8.60
HCA 140530P00058000 P 05/30/14 58.0 8.30 9.10
HCA 140621C00025000 C 06/21/14 25.0 24.00 24.70
HCA 140621C00026000 C 06/21/14 26.0 23.00 23.70
HCA 140621C00027000 C 06/21/14 27.0 22.00 22.70
HCA 140621C00028000 C 06/21/14 28.0 21.00 21.70
HCA 140621C00029000 C 06/21/14 29.0 20.00 20.80
HCA 140621C00030000 C 06/21/14 30.0 19.00 19.80
HCA 140621C00031000 C 06/21/14 31.0 18.00 18.80
HCA 140621C00032000 C 06/21/14 32.0 17.00 17.80
HCA 140621C00033000 C 06/21/14 33.0 16.10 16.80
HCA 140621C00034000 C 06/21/14 34.0 15.10 15.80
HCA 140621C00035000 C 06/21/14 35.0 14.10 14.90
HCA 140621C00036000 C 06/21/14 36.0 13.00 13.90
HCA 140621C00037000 C 06/21/14 37.0 12.10 13.00
HCA 140621C00038000 C 06/21/14 38.0 11.10 12.00
HCA 140621C00039000 C 06/21/14 39.0 10.20 11.10
HCA 140621C00040000 C 06/21/14 40.0 9.20 10.20
HCA 140621C00041000 C 06/21/14 41.0 8.30 9.30
HCA 140621C00042000 C 06/21/14 42.0 7.50 8.50
HCA 140621C00043000 C 06/21/14 43.0 6.50 7.60
HCA 140621C00044000 C 06/21/14 44.0 5.80 6.70
HCA 140621C00045000 C 06/21/14 45.0 5.00 6.00
HCA 140621C00046000 C 06/21/14 46.0 4.20 5.20
HCA 140621C00047000 C 06/21/14 47.0 3.50 3.80
HCA 140621C00048000 C 06/21/14 48.0 2.95 3.20
HCA 140621C00049000 C 06/21/14 49.0 2.40 2.55
HCA 140621C00050000 C 06/21/14 50.0 1.90 2.10
HCA 140621C00052500 C 06/21/14 52.5 1.05 1.15
HCA 140621C00055000 C 06/21/14 55.0 0.45 0.60
HCA 140621C00057500 C 06/21/14 57.5 0.05 0.40
HCA 140621C00060000 C 06/21/14 60.0 0.00 0.25
HCA 140621C00065000 C 06/21/14 65.0 0.00 0.10
HCA 140621C00070000 C 06/21/14 70.0 0.00 0.05
HCA 140621P00025000 P 06/21/14 25.0 0.00 0.05
HCA 140621P00026000 P 06/21/14 26.0 0.00 0.05
HCA 140621P00027000 P 06/21/14 27.0 0.00 0.05
HCA 140621P00028000 P 06/21/14 28.0 0.00 0.05
HCA 140621P00029000 P 06/21/14 29.0 0.00 0.10
HCA 140621P00030000 P 06/21/14 30.0 0.00 0.10
HCA 140621P00031000 P 06/21/14 31.0 0.00 0.15
HCA 140621P00032000 P 06/21/14 32.0 0.00 0.10
HCA 140621P00033000 P 06/21/14 33.0 0.00 0.10
HCA 140621P00034000 P 06/21/14 34.0 0.00 0.10
HCA 140621P00035000 P 06/21/14 35.0 0.00 0.15
HCA 140621P00036000 P 06/21/14 36.0 0.00 0.15
HCA 140621P00037000 P 06/21/14 37.0 0.00 0.20
HCA 140621P00038000 P 06/21/14 38.0 0.00 0.25
HCA 140621P00039000 P 06/21/14 39.0 0.00 0.25
HCA 140621P00040000 P 06/21/14 40.0 0.05 0.30
HCA 140621P00041000 P 06/21/14 41.0 0.15 0.40
HCA 140621P00042000 P 06/21/14 42.0 0.20 0.50
HCA 140621P00043000 P 06/21/14 43.0 0.30 0.60
HCA 140621P00044000 P 06/21/14 44.0 0.45 0.70
HCA 140621P00045000 P 06/21/14 45.0 0.55 0.85
HCA 140621P00046000 P 06/21/14 46.0 0.70 1.05
HCA 140621P00047000 P 06/21/14 47.0 0.95 1.35
HCA 140621P00048000 P 06/21/14 48.0 1.30 1.80
HCA 140621P00049000 P 06/21/14 49.0 1.85 2.20
HCA 140621P00050000 P 06/21/14 50.0 2.35 2.70
HCA 140621P00052500 P 06/21/14 52.5 3.90 4.30
HCA 140621P00055000 P 06/21/14 55.0 5.40 6.40
HCA 140621P00057500 P 06/21/14 57.5 7.80 8.70
HCA 140621P00060000 P 06/21/14 60.0 10.30 11.10
HCA 140621P00065000 P 06/21/14 65.0 15.40 15.90
HCA 140621P00070000 P 06/21/14 70.0 20.40 20.90
HCA 140920C00026000 C 09/20/14 26.0 22.90 24.00
HCA 140920C00027000 C 09/20/14 27.0 21.90 23.10
HCA 140920C00028000 C 09/20/14 28.0 20.90 22.00
HCA 140920C00029000 C 09/20/14 29.0 19.90 21.10
HCA 140920C00030000 C 09/20/14 30.0 19.20 20.00
HCA 140920C00031000 C 09/20/14 31.0 18.00 19.10
HCA 140920C00032000 C 09/20/14 32.0 17.10 18.10
HCA 140920C00033000 C 09/20/14 33.0 16.00 17.20
HCA 140920C00034000 C 09/20/14 34.0 15.00 16.20
HCA 140920C00035000 C 09/20/14 35.0 14.20 15.30
HCA 140920C00036000 C 09/20/14 36.0 13.30 14.40
HCA 140920C00037000 C 09/20/14 37.0 12.40 13.50
HCA 140920C00038000 C 09/20/14 38.0 11.40 12.60
HCA 140920C00039000 C 09/20/14 39.0 10.40 11.80
HCA 140920C00040000 C 09/20/14 40.0 9.70 11.00
HCA 140920C00041000 C 09/20/14 41.0 9.00 10.10
HCA 140920C00042000 C 09/20/14 42.0 8.20 9.30
HCA 140920C00043000 C 09/20/14 43.0 7.40 8.50
HCA 140920C00044000 C 09/20/14 44.0 6.60 7.80
HCA 140920C00045000 C 09/20/14 45.0 5.90 7.00
HCA 140920C00046000 C 09/20/14 46.0 5.20 6.40
HCA 140920C00047000 C 09/20/14 47.0 4.50 5.30
HCA 140920C00048000 C 09/20/14 48.0 4.00 4.50
HCA 140920C00049000 C 09/20/14 49.0 3.50 4.10
HCA 140920C00050000 C 09/20/14 50.0 3.00 3.40
HCA 140920C00052500 C 09/20/14 52.5 1.90 2.25
HCA 140920C00055000 C 09/20/14 55.0 1.10 1.75
HCA 140920C00057500 C 09/20/14 57.5 0.60 1.10
HCA 140920C00060000 C 09/20/14 60.0 0.10 0.90
HCA 140920C00065000 C 09/20/14 65.0 0.00 0.35
HCA 140920C00070000 C 09/20/14 70.0 0.00 0.15
HCA 140920C00075000 C 09/20/14 75.0 0.00 0.10
HCA 140920P00026000 P 09/20/14 26.0 0.00 0.10
HCA 140920P00027000 P 09/20/14 27.0 0.00 0.10
HCA 140920P00028000 P 09/20/14 28.0 0.00 0.10
HCA 140920P00029000 P 09/20/14 29.0 0.00 0.15
HCA 140920P00030000 P 09/20/14 30.0 0.00 0.15
HCA 140920P00031000 P 09/20/14 31.0 0.00 0.20
HCA 140920P00032000 P 09/20/14 32.0 0.00 0.25
HCA 140920P00033000 P 09/20/14 33.0 0.00 0.25
HCA 140920P00034000 P 09/20/14 34.0 0.05 0.30
HCA 140920P00035000 P 09/20/14 35.0 0.05 0.35
HCA 140920P00036000 P 09/20/14 36.0 0.10 0.45
HCA 140920P00037000 P 09/20/14 37.0 0.10 0.50
HCA 140920P00038000 P 09/20/14 38.0 0.20 0.60
HCA 140920P00039000 P 09/20/14 39.0 0.30 0.70
HCA 140920P00040000 P 09/20/14 40.0 0.40 1.00
HCA 140920P00041000 P 09/20/14 41.0 0.60 0.95
HCA 140920P00042000 P 09/20/14 42.0 0.75 1.25
HCA 140920P00043000 P 09/20/14 43.0 0.90 1.35
HCA 140920P00044000 P 09/20/14 44.0 1.10 1.60
HCA 140920P00045000 P 09/20/14 45.0 1.40 1.90
HCA 140920P00046000 P 09/20/14 46.0 1.65 2.15
HCA 140920P00047000 P 09/20/14 47.0 1.95 2.50
HCA 140920P00048000 P 09/20/14 48.0 2.35 2.90
HCA 140920P00049000 P 09/20/14 49.0 2.65 3.40
HCA 140920P00050000 P 09/20/14 50.0 3.30 3.90
HCA 140920P00052500 P 09/20/14 52.5 4.80 5.30
HCA 140920P00055000 P 09/20/14 55.0 6.10 7.20
HCA 140920P00057500 P 09/20/14 57.5 8.10 9.10
HCA 140920P00060000 P 09/20/14 60.0 10.40 11.30
HCA 140920P00065000 P 09/20/14 65.0 15.30 16.10
HCA 140920P00070000 P 09/20/14 70.0 20.20 21.00
HCA 140920P00075000 P 09/20/14 75.0 25.20 25.90
HCA 141220C00042000 C 12/20/14 42.0 8.80 10.10
HCA 141220C00043000 C 12/20/14 43.0 8.00 9.30
HCA 141220C00044000 C 12/20/14 44.0 7.20 8.60
HCA 141220C00045000 C 12/20/14 45.0 6.60 8.00
HCA 141220C00046000 C 12/20/14 46.0 5.90 7.30
HCA 141220C00047000 C 12/20/14 47.0 5.30 6.70
HCA 141220C00048000 C 12/20/14 48.0 4.70 5.90
HCA 141220C00049000 C 12/20/14 49.0 4.20 5.40
HCA 141220C00050000 C 12/20/14 50.0 3.70 4.50
HCA 141220C00052500 C 12/20/14 52.5 2.70 3.80
HCA 141220C00055000 C 12/20/14 55.0 1.75 2.65
HCA 141220C00057500 C 12/20/14 57.5 1.15 2.00
HCA 141220C00060000 C 12/20/14 60.0 0.75 1.40
HCA 141220C00065000 C 12/20/14 65.0 0.30 0.70
HCA 141220C00070000 C 12/20/14 70.0 0.05 0.30
HCA 141220P00042000 P 12/20/14 42.0 1.30 1.80
HCA 141220P00043000 P 12/20/14 43.0 1.50 2.05
HCA 141220P00044000 P 12/20/14 44.0 1.80 2.40
HCA 141220P00045000 P 12/20/14 45.0 2.05 2.75
HCA 141220P00046000 P 12/20/14 46.0 2.40 3.00
HCA 141220P00047000 P 12/20/14 47.0 2.75 3.40
HCA 141220P00048000 P 12/20/14 48.0 3.10 3.90
HCA 141220P00049000 P 12/20/14 49.0 3.50 4.30
HCA 141220P00050000 P 12/20/14 50.0 4.10 4.80
HCA 141220P00052500 P 12/20/14 52.5 5.30 6.30
HCA 141220P00055000 P 12/20/14 55.0 6.90 8.00
HCA 141220P00057500 P 12/20/14 57.5 8.70 9.90
HCA 141220P00060000 P 12/20/14 60.0 10.70 11.80
HCA 141220P00065000 P 12/20/14 65.0 15.30 16.30
HCA 141220P00070000 P 12/20/14 70.0 20.30 21.30
HCA 150117C00016000 C 01/17/15 16.0 32.90 33.80
HCA 150117C00018000 C 01/17/15 18.0 30.90 31.90
HCA 150117C00021000 C 01/17/15 21.0 27.90 29.00
HCA 150117C00023000 C 01/17/15 23.0 26.20 27.00
HCA 150117C00025000 C 01/17/15 25.0 23.90 25.10
HCA 150117C00026000 C 01/17/15 26.0 22.90 24.10
HCA 150117C00028000 C 01/17/15 28.0 21.30 22.10
HCA 150117C00030000 C 01/17/15 30.0 19.00 20.40
HCA 150117C00033000 C 01/17/15 33.0 16.60 17.60
HCA 150117C00035000 C 01/17/15 35.0 14.70 15.90
HCA 150117C00038000 C 01/17/15 38.0 12.10 13.40
HCA 150117C00040000 C 01/17/15 40.0 10.50 11.80
HCA 150117C00043000 C 01/17/15 43.0 8.20 9.60
HCA 150117C00045000 C 01/17/15 45.0 6.80 8.30
HCA 150117C00048000 C 01/17/15 48.0 4.90 6.40
HCA 150117C00050000 C 01/17/15 50.0 3.90 5.00
HCA 150117C00052500 C 01/17/15 52.5 3.00 3.80
HCA 150117C00055000 C 01/17/15 55.0 2.20 2.40
HCA 150117C00057500 C 01/17/15 57.5 1.30 2.15
HCA 150117C00060000 C 01/17/15 60.0 0.90 1.70
HCA 150117C00065000 C 01/17/15 65.0 0.40 0.95
HCA 150117C00070000 C 01/17/15 70.0 0.05 0.55
HCA 150117C00075000 C 01/17/15 75.0 0.00 0.25
HCA 150117P00016000 P 01/17/15 16.0 0.00 0.10
HCA 150117P00018000 P 01/17/15 18.0 0.00 0.10
HCA 150117P00021000 P 01/17/15 21.0 0.00 0.20
HCA 150117P00023000 P 01/17/15 23.0 0.00 0.20
HCA 150117P00025000 P 01/17/15 25.0 0.00 0.15
HCA 150117P00026000 P 01/17/15 26.0 0.00 0.20
HCA 150117P00028000 P 01/17/15 28.0 0.00 0.30
HCA 150117P00030000 P 01/17/15 30.0 0.10 0.35
HCA 150117P00033000 P 01/17/15 33.0 0.10 0.55
HCA 150117P00035000 P 01/17/15 35.0 0.40 0.70
HCA 150117P00038000 P 01/17/15 38.0 0.70 1.15
HCA 150117P00040000 P 01/17/15 40.0 1.10 1.40
HCA 150117P00043000 P 01/17/15 43.0 1.70 2.20
HCA 150117P00045000 P 01/17/15 45.0 2.30 2.95
HCA 150117P00048000 P 01/17/15 48.0 3.40 4.20
HCA 150117P00050000 P 01/17/15 50.0 4.10 5.10
HCA 150117P00052500 P 01/17/15 52.5 5.60 6.50
HCA 150117P00055000 P 01/17/15 55.0 7.10 8.10
HCA 150117P00057500 P 01/17/15 57.5 8.80 10.00
HCA 150117P00060000 P 01/17/15 60.0 10.80 12.00
HCA 150117P00065000 P 01/17/15 65.0 15.30 16.40
HCA 150117P00070000 P 01/17/15 70.0 20.30 21.30
HCA 150117P00075000 P 01/17/15 75.0 25.30 26.00
HCA 160115C00025000 C 01/15/16 25.0 24.10 26.20
HCA 160115C00028000 C 01/15/16 28.0 21.40 23.60
HCA 160115C00030000 C 01/15/16 30.0 20.30 21.90
HCA 160115C00033000 C 01/15/16 33.0 17.20 19.40
HCA 160115C00035000 C 01/15/16 35.0 15.50 18.00
HCA 160115C00038000 C 01/15/16 38.0 13.90 15.60
HCA 160115C00040000 C 01/15/16 40.0 11.90 14.40
HCA 160115C00043000 C 01/15/16 43.0 9.90 12.50
HCA 160115C00045000 C 01/15/16 45.0 9.10 11.00
HCA 160115C00047000 C 01/15/16 47.0 8.20 9.70
HCA 160115C00050000 C 01/15/16 50.0 6.60 8.60
HCA 160115C00052500 C 01/15/16 52.5 5.50 7.30
HCA 160115C00055000 C 01/15/16 55.0 4.20 6.50
HCA 160115C00057500 C 01/15/16 57.5 3.90 5.70
HCA 160115C00060000 C 01/15/16 60.0 3.20 4.90
HCA 160115C00065000 C 01/15/16 65.0 1.60 3.50
HCA 160115C00070000 C 01/15/16 70.0 0.95 2.45
HCA 160115C00075000 C 01/15/16 75.0 0.75 1.75
HCA 160115P00025000 P 01/15/16 25.0 0.45 0.80
HCA 160115P00028000 P 01/15/16 28.0 0.60 1.10
HCA 160115P00030000 P 01/15/16 30.0 0.65 1.40
HCA 160115P00033000 P 01/15/16 33.0 1.05 2.10
HCA 160115P00035000 P 01/15/16 35.0 1.35 2.30
HCA 160115P00038000 P 01/15/16 38.0 2.05 3.20
HCA 160115P00040000 P 01/15/16 40.0 2.50 3.70
HCA 160115P00043000 P 01/15/16 43.0 3.50 4.80
HCA 160115P00045000 P 01/15/16 45.0 4.30 5.60
HCA 160115P00047000 P 01/15/16 47.0 5.10 6.60
HCA 160115P00050000 P 01/15/16 50.0 6.50 7.80
HCA 160115P00052500 P 01/15/16 52.5 7.70 9.40
HCA 160115P00055000 P 01/15/16 55.0 9.30 10.90
HCA 160115P00057500 P 01/15/16 57.5 10.90 12.80
HCA 160115P00060000 P 01/15/16 60.0 12.60 14.50
HCA 160115P00065000 P 01/15/16 65.0 16.60 18.20
HCA 160115P00070000 P 01/15/16 70.0 20.70 22.40
HCA 160115P00075000 P 01/15/16 75.0 25.40 26.80

OPRA data is delayed 15 minutes.