Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Hca Holdings Inc (HCA)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 141128C00048000 C 11/28/14 48.0 20.90 22.20
HCA 141128C00049000 C 11/28/14 49.0 18.70 22.20
HCA 141128C00050000 C 11/28/14 50.0 18.80 21.20
HCA 141128C00055000 C 11/28/14 55.0 13.80 16.20
HCA 141128C00055500 C 11/28/14 55.5 13.20 15.70
HCA 141128C00056000 C 11/28/14 56.0 12.80 15.20
HCA 141128C00056500 C 11/28/14 56.5 12.30 14.70
HCA 141128C00057000 C 11/28/14 57.0 11.80 14.20
HCA 141128C00057500 C 11/28/14 57.5 11.30 13.70
HCA 141128C00058000 C 11/28/14 58.0 10.80 13.20
HCA 141128C00058500 C 11/28/14 58.5 10.30 12.70
HCA 141128C00059000 C 11/28/14 59.0 9.80 12.20
HCA 141128C00059500 C 11/28/14 59.5 9.40 10.40
HCA 141128C00060000 C 11/28/14 60.0 8.80 9.90
HCA 141128C00060500 C 11/28/14 60.5 8.30 9.40
HCA 141128C00061000 C 11/28/14 61.0 7.80 8.90
HCA 141128C00061500 C 11/28/14 61.5 7.30 8.40
HCA 141128C00062000 C 11/28/14 62.0 6.80 7.90
HCA 141128C00062500 C 11/28/14 62.5 6.30 7.40
HCA 141128C00063000 C 11/28/14 63.0 5.80 6.90
HCA 141128C00063500 C 11/28/14 63.5 5.50 6.40
HCA 141128C00064000 C 11/28/14 64.0 5.00 5.90
HCA 141128C00064500 C 11/28/14 64.5 4.70 5.30
HCA 141128C00065000 C 11/28/14 65.0 4.00 5.20
HCA 141128C00065500 C 11/28/14 65.5 3.50 4.80
HCA 141128C00066000 C 11/28/14 66.0 3.00 4.30
HCA 141128C00066500 C 11/28/14 66.5 2.55 3.80
HCA 141128C00067000 C 11/28/14 67.0 2.20 3.20
HCA 141128C00067500 C 11/28/14 67.5 1.70 2.65
HCA 141128C00068000 C 11/28/14 68.0 1.25 2.30
HCA 141128C00068500 C 11/28/14 68.5 0.90 1.70
HCA 141128C00069000 C 11/28/14 69.0 0.55 1.25
HCA 141128C00069500 C 11/28/14 69.5 0.30 0.75
HCA 141128C00070000 C 11/28/14 70.0 0.10 0.60
HCA 141128C00070500 C 11/28/14 70.5 0.00 0.40
HCA 141128C00071000 C 11/28/14 71.0 0.00 0.20
HCA 141128C00071500 C 11/28/14 71.5 0.00 0.10
HCA 141128C00072000 C 11/28/14 72.0 0.00 0.05
HCA 141128C00072500 C 11/28/14 72.5 0.00 0.05
HCA 141128C00073000 C 11/28/14 73.0 0.00 0.05
HCA 141128C00073500 C 11/28/14 73.5 0.00 0.05
HCA 141128C00074000 C 11/28/14 74.0 0.00 0.05
HCA 141128C00074500 C 11/28/14 74.5 0.00 0.05
HCA 141128C00075000 C 11/28/14 75.0 0.00 0.05
HCA 141128C00076000 C 11/28/14 76.0 0.00 0.05
HCA 141128C00077000 C 11/28/14 77.0 0.00 0.05
HCA 141128C00078000 C 11/28/14 78.0 0.00 0.05
HCA 141128C00079000 C 11/28/14 79.0 0.00 0.05
HCA 141128C00080000 C 11/28/14 80.0 0.00 0.05
HCA 141128C00081000 C 11/28/14 81.0 0.00 0.05
HCA 141128C00085000 C 11/28/14 85.0 0.00 0.05
HCA 141128C00090000 C 11/28/14 90.0 0.00 0.05
HCA 141128P00048000 P 11/28/14 48.0 0.00 0.05
HCA 141128P00049000 P 11/28/14 49.0 0.00 0.05
HCA 141128P00050000 P 11/28/14 50.0 0.00 0.05
HCA 141128P00055000 P 11/28/14 55.0 0.00 0.05
HCA 141128P00055500 P 11/28/14 55.5 0.00 0.05
HCA 141128P00056000 P 11/28/14 56.0 0.00 0.05
HCA 141128P00056500 P 11/28/14 56.5 0.00 0.05
HCA 141128P00057000 P 11/28/14 57.0 0.00 0.05
HCA 141128P00057500 P 11/28/14 57.5 0.00 0.05
HCA 141128P00058000 P 11/28/14 58.0 0.00 0.05
HCA 141128P00058500 P 11/28/14 58.5 0.00 0.05
HCA 141128P00059000 P 11/28/14 59.0 0.00 0.05
HCA 141128P00059500 P 11/28/14 59.5 0.00 0.05
HCA 141128P00060000 P 11/28/14 60.0 0.00 0.05
HCA 141128P00060500 P 11/28/14 60.5 0.00 0.05
HCA 141128P00061000 P 11/28/14 61.0 0.00 0.05
HCA 141128P00061500 P 11/28/14 61.5 0.00 0.05
HCA 141128P00062000 P 11/28/14 62.0 0.00 0.05
HCA 141128P00062500 P 11/28/14 62.5 0.00 0.05
HCA 141128P00063000 P 11/28/14 63.0 0.00 0.05
HCA 141128P00063500 P 11/28/14 63.5 0.00 0.10
HCA 141128P00064000 P 11/28/14 64.0 0.00 0.05
HCA 141128P00064500 P 11/28/14 64.5 0.00 0.10
HCA 141128P00065000 P 11/28/14 65.0 0.00 0.10
HCA 141128P00065500 P 11/28/14 65.5 0.00 0.10
HCA 141128P00066000 P 11/28/14 66.0 0.00 0.15
HCA 141128P00066500 P 11/28/14 66.5 0.00 0.25
HCA 141128P00067000 P 11/28/14 67.0 0.00 0.25
HCA 141128P00067500 P 11/28/14 67.5 0.00 0.25
HCA 141128P00068000 P 11/28/14 68.0 0.00 0.30
HCA 141128P00068500 P 11/28/14 68.5 0.00 0.40
HCA 141128P00069000 P 11/28/14 69.0 0.10 0.50
HCA 141128P00069500 P 11/28/14 69.5 0.30 0.70
HCA 141128P00070000 P 11/28/14 70.0 0.40 1.10
HCA 141128P00070500 P 11/28/14 70.5 0.80 1.50
HCA 141128P00071000 P 11/28/14 71.0 1.30 1.90
HCA 141128P00071500 P 11/28/14 71.5 1.75 2.40
HCA 141128P00072000 P 11/28/14 72.0 1.90 2.95
HCA 141128P00072500 P 11/28/14 72.5 2.15 3.70
HCA 141128P00073000 P 11/28/14 73.0 2.85 4.00
HCA 141128P00073500 P 11/28/14 73.5 3.30 4.60
HCA 141128P00074000 P 11/28/14 74.0 3.80 5.10
HCA 141128P00074500 P 11/28/14 74.5 4.30 5.60
HCA 141128P00075000 P 11/28/14 75.0 4.80 6.10
HCA 141128P00076000 P 11/28/14 76.0 5.80 7.10
HCA 141128P00077000 P 11/28/14 77.0 6.80 8.10
HCA 141128P00078000 P 11/28/14 78.0 7.80 9.10
HCA 141128P00079000 P 11/28/14 79.0 8.80 10.10
HCA 141128P00080000 P 11/28/14 80.0 9.80 11.10
HCA 141128P00081000 P 11/28/14 81.0 10.80 13.30
HCA 141128P00085000 P 11/28/14 85.0 14.80 17.30
HCA 141128P00090000 P 11/28/14 90.0 19.80 21.20
HCA 141205C00049000 C 12/05/14 49.0 19.70 21.40
HCA 141205C00050000 C 12/05/14 50.0 18.60 21.30
HCA 141205C00055000 C 12/05/14 55.0 13.60 16.30
HCA 141205C00060000 C 12/05/14 60.0 8.50 10.60
HCA 141205C00061500 C 12/05/14 61.5 7.60 8.80
HCA 141205C00062000 C 12/05/14 62.0 7.00 8.40
HCA 141205C00062500 C 12/05/14 62.5 6.60 7.90
HCA 141205C00063000 C 12/05/14 63.0 6.20 7.30
HCA 141205C00063500 C 12/05/14 63.5 4.80 7.40
HCA 141205C00064000 C 12/05/14 64.0 5.10 6.40
HCA 141205C00064500 C 12/05/14 64.5 3.80 6.50
HCA 141205C00065000 C 12/05/14 65.0 3.10 6.10
HCA 141205C00065500 C 12/05/14 65.5 3.80 5.00
HCA 141205C00066000 C 12/05/14 66.0 3.40 4.40
HCA 141205C00066500 C 12/05/14 66.5 1.75 4.10
HCA 141205C00067000 C 12/05/14 67.0 2.55 3.50
HCA 141205C00067500 C 12/05/14 67.5 2.10 3.20
HCA 141205C00068000 C 12/05/14 68.0 1.80 2.65
HCA 141205C00068500 C 12/05/14 68.5 1.45 2.15
HCA 141205C00069000 C 12/05/14 69.0 1.10 1.70
HCA 141205C00069500 C 12/05/14 69.5 0.90 1.50
HCA 141205C00070000 C 12/05/14 70.0 0.70 1.10
HCA 141205C00070500 C 12/05/14 70.5 0.40 0.95
HCA 141205C00071000 C 12/05/14 71.0 0.35 0.75
HCA 141205C00071500 C 12/05/14 71.5 0.20 0.65
HCA 141205C00072000 C 12/05/14 72.0 0.10 0.55
HCA 141205C00072500 C 12/05/14 72.5 0.05 0.50
HCA 141205C00073000 C 12/05/14 73.0 0.00 0.45
HCA 141205C00073500 C 12/05/14 73.5 0.00 0.35
HCA 141205C00074000 C 12/05/14 74.0 0.00 0.25
HCA 141205C00074500 C 12/05/14 74.5 0.00 0.20
HCA 141205C00075000 C 12/05/14 75.0 0.00 0.15
HCA 141205C00076000 C 12/05/14 76.0 0.00 0.10
HCA 141205C00077000 C 12/05/14 77.0 0.00 0.05
HCA 141205C00078000 C 12/05/14 78.0 0.00 0.05
HCA 141205C00079000 C 12/05/14 79.0 0.00 0.05
HCA 141205C00080000 C 12/05/14 80.0 0.00 0.05
HCA 141205C00085000 C 12/05/14 85.0 0.00 0.05
HCA 141205C00090000 C 12/05/14 90.0 0.00 0.05
HCA 141205C00095000 C 12/05/14 95.0 0.00 0.05
HCA 141205P00049000 P 12/05/14 49.0 0.00 0.05
HCA 141205P00050000 P 12/05/14 50.0 0.00 0.05
HCA 141205P00055000 P 12/05/14 55.0 0.00 0.10
HCA 141205P00060000 P 12/05/14 60.0 0.00 0.15
HCA 141205P00061500 P 12/05/14 61.5 0.00 0.25
HCA 141205P00062000 P 12/05/14 62.0 0.00 0.25
HCA 141205P00062500 P 12/05/14 62.5 0.00 0.25
HCA 141205P00063000 P 12/05/14 63.0 0.00 0.35
HCA 141205P00063500 P 12/05/14 63.5 0.00 0.25
HCA 141205P00064000 P 12/05/14 64.0 0.00 0.30
HCA 141205P00064500 P 12/05/14 64.5 0.00 0.30
HCA 141205P00065000 P 12/05/14 65.0 0.05 0.30
HCA 141205P00065500 P 12/05/14 65.5 0.05 0.50
HCA 141205P00066000 P 12/05/14 66.0 0.10 0.45
HCA 141205P00066500 P 12/05/14 66.5 0.10 0.50
HCA 141205P00067000 P 12/05/14 67.0 0.20 0.40
HCA 141205P00067500 P 12/05/14 67.5 0.25 0.70
HCA 141205P00068000 P 12/05/14 68.0 0.35 0.85
HCA 141205P00068500 P 12/05/14 68.5 0.50 1.00
HCA 141205P00069000 P 12/05/14 69.0 0.60 1.25
HCA 141205P00069500 P 12/05/14 69.5 0.85 1.35
HCA 141205P00070000 P 12/05/14 70.0 1.05 1.75
HCA 141205P00070500 P 12/05/14 70.5 1.30 2.00
HCA 141205P00071000 P 12/05/14 71.0 1.50 2.60
HCA 141205P00071500 P 12/05/14 71.5 1.80 2.95
HCA 141205P00072000 P 12/05/14 72.0 1.90 3.40
HCA 141205P00072500 P 12/05/14 72.5 2.40 3.70
HCA 141205P00073000 P 12/05/14 73.0 2.70 4.30
HCA 141205P00073500 P 12/05/14 73.5 3.10 4.80
HCA 141205P00074000 P 12/05/14 74.0 3.60 5.20
HCA 141205P00074500 P 12/05/14 74.5 4.10 5.70
HCA 141205P00075000 P 12/05/14 75.0 4.50 6.60
HCA 141205P00076000 P 12/05/14 76.0 5.60 7.50
HCA 141205P00077000 P 12/05/14 77.0 6.60 8.20
HCA 141205P00078000 P 12/05/14 78.0 7.70 9.40
HCA 141205P00079000 P 12/05/14 79.0 8.80 10.10
HCA 141205P00080000 P 12/05/14 80.0 9.80 11.10
HCA 141205P00085000 P 12/05/14 85.0 14.80 17.20
HCA 141205P00090000 P 12/05/14 90.0 18.70 22.20
HCA 141205P00095000 P 12/05/14 95.0 24.80 26.10
HCA 141212C00050000 C 12/12/14 50.0 18.70 20.50
HCA 141212C00055000 C 12/12/14 55.0 13.30 15.70
HCA 141212C00060000 C 12/12/14 60.0 8.30 10.90
HCA 141212C00061500 C 12/12/14 61.5 7.70 9.00
HCA 141212C00062000 C 12/12/14 62.0 7.00 8.50
HCA 141212C00062500 C 12/12/14 62.5 6.50 8.10
HCA 141212C00063000 C 12/12/14 63.0 6.10 7.50
HCA 141212C00063500 C 12/12/14 63.5 4.70 7.80
HCA 141212C00064000 C 12/12/14 64.0 4.20 7.30
HCA 141212C00064500 C 12/12/14 64.5 3.70 6.90
HCA 141212C00065000 C 12/12/14 65.0 4.40 5.60
HCA 141212C00065500 C 12/12/14 65.5 3.90 5.10
HCA 141212C00066000 C 12/12/14 66.0 2.35 5.60
HCA 141212C00066500 C 12/12/14 66.5 3.20 4.30
HCA 141212C00067000 C 12/12/14 67.0 2.75 3.80
HCA 141212C00067500 C 12/12/14 67.5 1.30 3.40
HCA 141212C00068000 C 12/12/14 68.0 2.05 2.90
HCA 141212C00068500 C 12/12/14 68.5 1.75 2.55
HCA 141212C00069000 C 12/12/14 69.0 1.50 1.95
HCA 141212C00069500 C 12/12/14 69.5 1.15 1.80
HCA 141212C00070000 C 12/12/14 70.0 0.95 1.50
HCA 141212C00070500 C 12/12/14 70.5 0.70 1.35
HCA 141212C00071000 C 12/12/14 71.0 0.50 1.05
HCA 141212C00071500 C 12/12/14 71.5 0.40 0.95
HCA 141212C00072000 C 12/12/14 72.0 0.25 0.80
HCA 141212C00072500 C 12/12/14 72.5 0.20 0.70
HCA 141212C00073000 C 12/12/14 73.0 0.10 0.55
HCA 141212C00073500 C 12/12/14 73.5 0.05 0.50
HCA 141212C00074000 C 12/12/14 74.0 0.05 0.45
HCA 141212C00074500 C 12/12/14 74.5 0.00 0.45
HCA 141212C00075000 C 12/12/14 75.0 0.00 0.35
HCA 141212C00076000 C 12/12/14 76.0 0.00 0.25
HCA 141212C00077000 C 12/12/14 77.0 0.00 0.15
HCA 141212C00078000 C 12/12/14 78.0 0.00 0.10
HCA 141212C00079000 C 12/12/14 79.0 0.00 0.10
HCA 141212C00080000 C 12/12/14 80.0 0.00 0.10
HCA 141212C00085000 C 12/12/14 85.0 0.00 0.05
HCA 141212P00050000 P 12/12/14 50.0 0.00 0.05
HCA 141212P00055000 P 12/12/14 55.0 0.00 0.10
HCA 141212P00060000 P 12/12/14 60.0 0.00 0.25
HCA 141212P00061500 P 12/12/14 61.5 0.00 0.30
HCA 141212P00062000 P 12/12/14 62.0 0.00 0.25
HCA 141212P00062500 P 12/12/14 62.5 0.00 0.30
HCA 141212P00063000 P 12/12/14 63.0 0.00 0.35
HCA 141212P00063500 P 12/12/14 63.5 0.00 0.50
HCA 141212P00064000 P 12/12/14 64.0 0.05 0.45
HCA 141212P00064500 P 12/12/14 64.5 0.05 0.45
HCA 141212P00065000 P 12/12/14 65.0 0.10 0.55
HCA 141212P00065500 P 12/12/14 65.5 0.10 0.60
HCA 141212P00066000 P 12/12/14 66.0 0.20 0.70
HCA 141212P00066500 P 12/12/14 66.5 0.25 0.75
HCA 141212P00067000 P 12/12/14 67.0 0.35 0.90
HCA 141212P00067500 P 12/12/14 67.5 0.40 1.05
HCA 141212P00068000 P 12/12/14 68.0 0.55 1.20
HCA 141212P00068500 P 12/12/14 68.5 0.75 1.40
HCA 141212P00069000 P 12/12/14 69.0 0.90 1.60
HCA 141212P00069500 P 12/12/14 69.5 1.10 1.70
HCA 141212P00070000 P 12/12/14 70.0 1.25 1.95
HCA 141212P00070500 P 12/12/14 70.5 1.40 2.30
HCA 141212P00071000 P 12/12/14 71.0 1.85 2.60
HCA 141212P00071500 P 12/12/14 71.5 2.10 2.90
HCA 141212P00072000 P 12/12/14 72.0 2.45 3.80
HCA 141212P00072500 P 12/12/14 72.5 2.75 3.80
HCA 141212P00073000 P 12/12/14 73.0 3.10 4.30
HCA 141212P00073500 P 12/12/14 73.5 2.55 5.70
HCA 141212P00074000 P 12/12/14 74.0 3.90 6.10
HCA 141212P00074500 P 12/12/14 74.5 3.80 6.30
HCA 141212P00075000 P 12/12/14 75.0 4.40 6.90
HCA 141212P00076000 P 12/12/14 76.0 5.50 7.50
HCA 141212P00077000 P 12/12/14 77.0 6.50 8.60
HCA 141212P00078000 P 12/12/14 78.0 7.50 9.30
HCA 141212P00079000 P 12/12/14 79.0 8.60 10.20
HCA 141212P00080000 P 12/12/14 80.0 9.70 11.20
HCA 141212P00085000 P 12/12/14 85.0 14.80 16.10
HCA 141220C00030000 C 12/20/14 30.0 38.80 41.30
HCA 141220C00035000 C 12/20/14 35.0 33.80 36.30
HCA 141220C00040000 C 12/20/14 40.0 28.70 31.40
HCA 141220C00042000 C 12/20/14 42.0 26.60 29.40
HCA 141220C00043000 C 12/20/14 43.0 25.60 28.30
HCA 141220C00044000 C 12/20/14 44.0 24.60 27.30
HCA 141220C00045000 C 12/20/14 45.0 23.70 25.50
HCA 141220C00046000 C 12/20/14 46.0 22.50 25.40
HCA 141220C00047000 C 12/20/14 47.0 21.50 24.20
HCA 141220C00048000 C 12/20/14 48.0 20.50 22.60
HCA 141220C00049000 C 12/20/14 49.0 19.50 21.60
HCA 141220C00050000 C 12/20/14 50.0 18.60 20.60
HCA 141220C00052500 C 12/20/14 52.5 16.00 18.20
HCA 141220C00055000 C 12/20/14 55.0 14.00 15.60
HCA 141220C00056000 C 12/20/14 56.0 12.70 14.30
HCA 141220C00057000 C 12/20/14 57.0 11.80 13.40
HCA 141220C00057500 C 12/20/14 57.5 11.60 12.70
HCA 141220C00058000 C 12/20/14 58.0 11.10 12.40
HCA 141220C00058500 C 12/20/14 58.5 10.30 12.40
HCA 141220C00059000 C 12/20/14 59.0 9.20 12.00
HCA 141220C00059500 C 12/20/14 59.5 9.20 10.70
HCA 141220C00060000 C 12/20/14 60.0 9.10 10.40
HCA 141220C00060500 C 12/20/14 60.5 8.60 9.90
HCA 141220C00061000 C 12/20/14 61.0 8.30 9.30
HCA 141220C00061500 C 12/20/14 61.5 7.60 9.00
HCA 141220C00062000 C 12/20/14 62.0 7.20 8.50
HCA 141220C00062500 C 12/20/14 62.5 6.80 7.40
HCA 141220C00063000 C 12/20/14 63.0 6.20 7.40
HCA 141220C00063500 C 12/20/14 63.5 5.90 7.10
HCA 141220C00064000 C 12/20/14 64.0 5.50 6.60
HCA 141220C00064500 C 12/20/14 64.5 5.00 6.10
HCA 141220C00065000 C 12/20/14 65.0 4.50 5.60
HCA 141220C00065500 C 12/20/14 65.5 4.10 5.30
HCA 141220C00066000 C 12/20/14 66.0 3.80 4.70
HCA 141220C00066500 C 12/20/14 66.5 3.30 4.30
HCA 141220C00067000 C 12/20/14 67.0 3.00 3.90
HCA 141220C00067500 C 12/20/14 67.5 2.70 3.40
HCA 141220C00068000 C 12/20/14 68.0 2.35 3.10
HCA 141220C00068500 C 12/20/14 68.5 2.05 2.70
HCA 141220C00069000 C 12/20/14 69.0 1.75 2.30
HCA 141220C00069500 C 12/20/14 69.5 1.55 1.80
HCA 141220C00070000 C 12/20/14 70.0 1.30 1.55
HCA 141220C00070500 C 12/20/14 70.5 1.05 1.35
HCA 141220C00071000 C 12/20/14 71.0 0.85 1.15
HCA 141220C00071500 C 12/20/14 71.5 0.65 1.15
HCA 141220C00072000 C 12/20/14 72.0 0.55 1.00
HCA 141220C00072500 C 12/20/14 72.5 0.45 0.60
HCA 141220C00073000 C 12/20/14 73.0 0.35 0.55
HCA 141220C00073500 C 12/20/14 73.5 0.25 0.35
HCA 141220C00074000 C 12/20/14 74.0 0.15 0.45
HCA 141220C00074500 C 12/20/14 74.5 0.10 0.40
HCA 141220C00075000 C 12/20/14 75.0 0.05 0.35
HCA 141220C00076000 C 12/20/14 76.0 0.05 0.25
HCA 141220C00077500 C 12/20/14 77.5 0.00 0.20
HCA 141220C00079000 C 12/20/14 79.0 0.00 0.10
HCA 141220C00080000 C 12/20/14 80.0 0.00 0.10
HCA 141220C00081000 C 12/20/14 81.0 0.00 0.05
HCA 141220C00085000 C 12/20/14 85.0 0.00 0.05
HCA 141220C00090000 C 12/20/14 90.0 0.00 0.05
HCA 141220P00030000 P 12/20/14 30.0 0.00 0.05
HCA 141220P00035000 P 12/20/14 35.0 0.00 0.05
HCA 141220P00040000 P 12/20/14 40.0 0.00 0.05
HCA 141220P00042000 P 12/20/14 42.0 0.00 0.05
HCA 141220P00043000 P 12/20/14 43.0 0.00 0.05
HCA 141220P00044000 P 12/20/14 44.0 0.00 0.05
HCA 141220P00045000 P 12/20/14 45.0 0.00 0.05
HCA 141220P00046000 P 12/20/14 46.0 0.00 0.05
HCA 141220P00047000 P 12/20/14 47.0 0.00 0.05
HCA 141220P00048000 P 12/20/14 48.0 0.00 0.05
HCA 141220P00049000 P 12/20/14 49.0 0.00 0.05
HCA 141220P00050000 P 12/20/14 50.0 0.00 0.05
HCA 141220P00052500 P 12/20/14 52.5 0.00 0.05
HCA 141220P00055000 P 12/20/14 55.0 0.00 0.15
HCA 141220P00056000 P 12/20/14 56.0 0.00 0.25
HCA 141220P00057000 P 12/20/14 57.0 0.00 0.25
HCA 141220P00057500 P 12/20/14 57.5 0.00 0.25
HCA 141220P00058000 P 12/20/14 58.0 0.00 0.25
HCA 141220P00058500 P 12/20/14 58.5 0.00 0.25
HCA 141220P00059000 P 12/20/14 59.0 0.00 0.25
HCA 141220P00059500 P 12/20/14 59.5 0.00 0.25
HCA 141220P00060000 P 12/20/14 60.0 0.05 0.25
HCA 141220P00060500 P 12/20/14 60.5 0.05 0.30
HCA 141220P00061000 P 12/20/14 61.0 0.05 0.50
HCA 141220P00061500 P 12/20/14 61.5 0.05 0.25
HCA 141220P00062000 P 12/20/14 62.0 0.05 0.25
HCA 141220P00062500 P 12/20/14 62.5 0.10 0.25
HCA 141220P00063000 P 12/20/14 63.0 0.10 0.40
HCA 141220P00063500 P 12/20/14 63.5 0.15 0.45
HCA 141220P00064000 P 12/20/14 64.0 0.20 0.50
HCA 141220P00064500 P 12/20/14 64.5 0.25 0.55
HCA 141220P00065000 P 12/20/14 65.0 0.30 0.50
HCA 141220P00065500 P 12/20/14 65.5 0.40 0.70
HCA 141220P00066000 P 12/20/14 66.0 0.45 0.80
HCA 141220P00066500 P 12/20/14 66.5 0.55 0.90
HCA 141220P00067000 P 12/20/14 67.0 0.65 1.00
HCA 141220P00067500 P 12/20/14 67.5 0.75 1.00
HCA 141220P00068000 P 12/20/14 68.0 0.90 1.20
HCA 141220P00068500 P 12/20/14 68.5 1.05 1.50
HCA 141220P00069000 P 12/20/14 69.0 1.25 1.70
HCA 141220P00069500 P 12/20/14 69.5 1.55 1.95
HCA 141220P00070000 P 12/20/14 70.0 1.80 2.00
HCA 141220P00070500 P 12/20/14 70.5 2.05 2.45
HCA 141220P00071000 P 12/20/14 71.0 2.35 2.80
HCA 141220P00071500 P 12/20/14 71.5 2.45 3.10
HCA 141220P00072000 P 12/20/14 72.0 2.65 3.50
HCA 141220P00072500 P 12/20/14 72.5 3.10 4.00
HCA 141220P00073000 P 12/20/14 73.0 3.40 4.30
HCA 141220P00073500 P 12/20/14 73.5 3.80 4.70
HCA 141220P00074000 P 12/20/14 74.0 4.10 5.20
HCA 141220P00074500 P 12/20/14 74.5 4.60 5.60
HCA 141220P00075000 P 12/20/14 75.0 4.90 6.20
HCA 141220P00076000 P 12/20/14 76.0 5.90 7.00
HCA 141220P00077500 P 12/20/14 77.5 6.80 9.30
HCA 141220P00079000 P 12/20/14 79.0 8.90 10.10
HCA 141220P00080000 P 12/20/14 80.0 9.90 11.10
HCA 141220P00081000 P 12/20/14 81.0 10.60 12.20
HCA 141220P00085000 P 12/20/14 85.0 14.80 16.10
HCA 141220P00090000 P 12/20/14 90.0 19.80 21.20
HCA 141226C00040000 C 12/26/14 40.0 28.80 30.40
HCA 141226C00045000 C 12/26/14 45.0 23.30 26.30
HCA 141226C00050000 C 12/26/14 50.0 18.40 20.70
HCA 141226C00055000 C 12/26/14 55.0 13.70 15.70
HCA 141226C00060000 C 12/26/14 60.0 8.20 11.40
HCA 141226C00061500 C 12/26/14 61.5 7.80 9.10
HCA 141226C00062000 C 12/26/14 62.0 7.20 8.60
HCA 141226C00062500 C 12/26/14 62.5 6.90 8.10
HCA 141226C00063000 C 12/26/14 63.0 6.50 7.50
HCA 141226C00063500 C 12/26/14 63.5 6.00 7.30
HCA 141226C00064000 C 12/26/14 64.0 5.60 6.70
HCA 141226C00064500 C 12/26/14 64.5 5.10 6.10
HCA 141226C00065000 C 12/26/14 65.0 4.70 5.90
HCA 141226C00065500 C 12/26/14 65.5 4.30 5.40
HCA 141226C00066000 C 12/26/14 66.0 3.90 4.90
HCA 141226C00066500 C 12/26/14 66.5 3.50 4.50
HCA 141226C00067000 C 12/26/14 67.0 3.10 4.10
HCA 141226C00067500 C 12/26/14 67.5 2.85 3.70
HCA 141226C00068000 C 12/26/14 68.0 2.50 3.30
HCA 141226C00068500 C 12/26/14 68.5 2.20 2.95
HCA 141226C00069000 C 12/26/14 69.0 1.90 2.65
HCA 141226C00069500 C 12/26/14 69.5 1.65 2.30
HCA 141226C00070000 C 12/26/14 70.0 1.45 2.00
HCA 141226C00070500 C 12/26/14 70.5 1.20 1.75
HCA 141226C00071000 C 12/26/14 71.0 1.00 1.55
HCA 141226C00071500 C 12/26/14 71.5 0.80 1.40
HCA 141226C00072000 C 12/26/14 72.0 0.65 1.00
HCA 141226C00072500 C 12/26/14 72.5 0.55 0.80
HCA 141226C00073000 C 12/26/14 73.0 0.35 0.90
HCA 141226C00073500 C 12/26/14 73.5 0.30 0.70
HCA 141226C00074000 C 12/26/14 74.0 0.20 0.60
HCA 141226C00074500 C 12/26/14 74.5 0.15 0.50
HCA 141226C00075000 C 12/26/14 75.0 0.05 0.50
HCA 141226C00076000 C 12/26/14 76.0 0.05 0.35
HCA 141226C00077000 C 12/26/14 77.0 0.00 0.30
HCA 141226C00078000 C 12/26/14 78.0 0.00 0.30
HCA 141226C00079000 C 12/26/14 79.0 0.00 0.20
HCA 141226C00080000 C 12/26/14 80.0 0.00 0.15
HCA 141226C00085000 C 12/26/14 85.0 0.00 0.05
HCA 141226P00040000 P 12/26/14 40.0 0.00 0.05
HCA 141226P00045000 P 12/26/14 45.0 0.00 0.10
HCA 141226P00050000 P 12/26/14 50.0 0.00 0.10
HCA 141226P00055000 P 12/26/14 55.0 0.00 0.25
HCA 141226P00060000 P 12/26/14 60.0 0.00 0.35
HCA 141226P00061500 P 12/26/14 61.5 0.05 0.40
HCA 141226P00062000 P 12/26/14 62.0 0.05 0.50
HCA 141226P00062500 P 12/26/14 62.5 0.10 0.45
HCA 141226P00063000 P 12/26/14 63.0 0.10 0.55
HCA 141226P00063500 P 12/26/14 63.5 0.20 0.55
HCA 141226P00064000 P 12/26/14 64.0 0.20 0.60
HCA 141226P00064500 P 12/26/14 64.5 0.25 0.70
HCA 141226P00065000 P 12/26/14 65.0 0.35 0.75
HCA 141226P00065500 P 12/26/14 65.5 0.40 0.85
HCA 141226P00066000 P 12/26/14 66.0 0.45 1.00
HCA 141226P00066500 P 12/26/14 66.5 0.55 1.10
HCA 141226P00067000 P 12/26/14 67.0 0.65 1.25
HCA 141226P00067500 P 12/26/14 67.5 0.85 1.40
HCA 141226P00068000 P 12/26/14 68.0 0.95 1.55
HCA 141226P00068500 P 12/26/14 68.5 1.15 1.75
HCA 141226P00069000 P 12/26/14 69.0 1.35 1.90
HCA 141226P00069500 P 12/26/14 69.5 1.55 2.20
HCA 141226P00070000 P 12/26/14 70.0 1.75 2.40
HCA 141226P00070500 P 12/26/14 70.5 2.00 2.75
HCA 141226P00071000 P 12/26/14 71.0 2.30 3.00
HCA 141226P00071500 P 12/26/14 71.5 2.50 3.40
HCA 141226P00072000 P 12/26/14 72.0 2.85 3.80
HCA 141226P00072500 P 12/26/14 72.5 3.10 4.10
HCA 141226P00073000 P 12/26/14 73.0 3.60 5.20
HCA 141226P00073500 P 12/26/14 73.5 3.80 5.40
HCA 141226P00074000 P 12/26/14 74.0 4.10 5.30
HCA 141226P00074500 P 12/26/14 74.5 4.60 5.70
HCA 141226P00075000 P 12/26/14 75.0 5.00 6.30
HCA 141226P00076000 P 12/26/14 76.0 5.90 7.40
HCA 141226P00077000 P 12/26/14 77.0 6.80 8.40
HCA 141226P00078000 P 12/26/14 78.0 7.80 9.30
HCA 141226P00079000 P 12/26/14 79.0 8.50 10.40
HCA 141226P00080000 P 12/26/14 80.0 9.80 11.40
HCA 141226P00085000 P 12/26/14 85.0 14.80 16.10
HCA 150102C00050000 C 01/02/15 50.0 18.90 20.60
HCA 150102C00055000 C 01/02/15 55.0 13.20 15.90
HCA 150102C00057500 C 01/02/15 57.5 10.70 13.70
HCA 150102C00058000 C 01/02/15 58.0 10.20 13.30
HCA 150102C00058500 C 01/02/15 58.5 9.80 12.40
HCA 150102C00059000 C 01/02/15 59.0 9.20 11.90
HCA 150102C00059500 C 01/02/15 59.5 9.30 12.00
HCA 150102C00060000 C 01/02/15 60.0 8.80 11.00
HCA 150102C00060500 C 01/02/15 60.5 8.70 10.80
HCA 150102C00061000 C 01/02/15 61.0 7.80 10.70
HCA 150102C00061500 C 01/02/15 61.5 7.80 9.10
HCA 150102C00062000 C 01/02/15 62.0 7.40 8.80
HCA 150102C00062500 C 01/02/15 62.5 7.00 8.20
HCA 150102C00063000 C 01/02/15 63.0 6.50 7.70
HCA 150102C00063500 C 01/02/15 63.5 6.10 7.20
HCA 150102C00064000 C 01/02/15 64.0 5.60 6.70
HCA 150102C00064500 C 01/02/15 64.5 5.20 6.30
HCA 150102C00065000 C 01/02/15 65.0 4.80 6.10
HCA 150102C00065500 C 01/02/15 65.5 4.30 5.40
HCA 150102C00066000 C 01/02/15 66.0 3.90 5.00
HCA 150102C00066500 C 01/02/15 66.5 3.60 4.60
HCA 150102C00067000 C 01/02/15 67.0 3.30 4.30
HCA 150102C00067500 C 01/02/15 67.5 2.90 3.80
HCA 150102C00068000 C 01/02/15 68.0 2.65 3.50
HCA 150102C00068500 C 01/02/15 68.5 2.35 3.10
HCA 150102C00069000 C 01/02/15 69.0 2.05 2.70
HCA 150102C00069500 C 01/02/15 69.5 1.85 2.50
HCA 150102C00070000 C 01/02/15 70.0 1.60 2.20
HCA 150102C00070500 C 01/02/15 70.5 1.35 2.00
HCA 150102C00071000 C 01/02/15 71.0 1.15 1.60
HCA 150102C00071500 C 01/02/15 71.5 1.00 1.35
HCA 150102C00072000 C 01/02/15 72.0 0.85 1.10
HCA 150102C00072500 C 01/02/15 72.5 0.70 0.95
HCA 150102C00073000 C 01/02/15 73.0 0.55 0.80
HCA 150102C00073500 C 01/02/15 73.5 0.40 0.75
HCA 150102C00074000 C 01/02/15 74.0 0.30 0.80
HCA 150102C00074500 C 01/02/15 74.5 0.25 0.65
HCA 150102C00075000 C 01/02/15 75.0 0.20 0.55
HCA 150102C00076000 C 01/02/15 76.0 0.15 0.45
HCA 150102C00080000 C 01/02/15 80.0 0.00 0.20
HCA 150102P00050000 P 01/02/15 50.0 0.00 0.10
HCA 150102P00055000 P 01/02/15 55.0 0.00 0.25
HCA 150102P00057500 P 01/02/15 57.5 0.00 0.35
HCA 150102P00058000 P 01/02/15 58.0 0.00 0.35
HCA 150102P00058500 P 01/02/15 58.5 0.00 0.45
HCA 150102P00059000 P 01/02/15 59.0 0.00 0.45
HCA 150102P00059500 P 01/02/15 59.5 0.05 0.40
HCA 150102P00060000 P 01/02/15 60.0 0.00 0.50
HCA 150102P00060500 P 01/02/15 60.5 0.05 0.45
HCA 150102P00061000 P 01/02/15 61.0 0.10 0.45
HCA 150102P00061500 P 01/02/15 61.5 0.10 0.50
HCA 150102P00062000 P 01/02/15 62.0 0.15 0.55
HCA 150102P00062500 P 01/02/15 62.5 0.20 0.60
HCA 150102P00063000 P 01/02/15 63.0 0.20 0.65
HCA 150102P00063500 P 01/02/15 63.5 0.25 0.70
HCA 150102P00064000 P 01/02/15 64.0 0.30 0.75
HCA 150102P00064500 P 01/02/15 64.5 0.40 0.85
HCA 150102P00065000 P 01/02/15 65.0 0.45 0.95
HCA 150102P00065500 P 01/02/15 65.5 0.55 0.95
HCA 150102P00066000 P 01/02/15 66.0 0.60 1.10
HCA 150102P00066500 P 01/02/15 66.5 0.75 1.30
HCA 150102P00067000 P 01/02/15 67.0 0.90 1.40
HCA 150102P00067500 P 01/02/15 67.5 1.05 1.55
HCA 150102P00068000 P 01/02/15 68.0 1.15 1.75
HCA 150102P00068500 P 01/02/15 68.5 1.35 1.90
HCA 150102P00069000 P 01/02/15 69.0 1.55 2.15
HCA 150102P00069500 P 01/02/15 69.5 1.75 2.35
HCA 150102P00070000 P 01/02/15 70.0 2.00 2.55
HCA 150102P00070500 P 01/02/15 70.5 2.20 2.85
HCA 150102P00071000 P 01/02/15 71.0 2.40 3.10
HCA 150102P00071500 P 01/02/15 71.5 2.65 3.70
HCA 150102P00072000 P 01/02/15 72.0 2.95 3.90
HCA 150102P00072500 P 01/02/15 72.5 3.40 4.20
HCA 150102P00073000 P 01/02/15 73.0 3.50 4.70
HCA 150102P00073500 P 01/02/15 73.5 3.90 5.50
HCA 150102P00074000 P 01/02/15 74.0 4.30 5.50
HCA 150102P00074500 P 01/02/15 74.5 4.60 5.90
HCA 150102P00075000 P 01/02/15 75.0 5.10 6.40
HCA 150102P00076000 P 01/02/15 76.0 5.90 7.50
HCA 150102P00080000 P 01/02/15 80.0 9.80 11.10
HCA 150109C00061000 C 01/09/15 61.0 7.40 10.80
HCA 150109C00062000 C 01/09/15 62.0 6.30 10.00
HCA 150109C00062500 C 01/09/15 62.5 6.00 9.50
HCA 150109C00063000 C 01/09/15 63.0 5.60 9.00
HCA 150109C00063500 C 01/09/15 63.5 5.20 8.60
HCA 150109C00064000 C 01/09/15 64.0 4.70 8.20
HCA 150109C00064500 C 01/09/15 64.5 4.30 7.70
HCA 150109C00065000 C 01/09/15 65.0 3.90 6.10
HCA 150109C00065500 C 01/09/15 65.5 3.60 6.90
HCA 150109C00066000 C 01/09/15 66.0 3.20 6.50
HCA 150109C00066500 C 01/09/15 66.5 2.85 6.20
HCA 150109C00067000 C 01/09/15 67.0 3.40 4.60
HCA 150109C00067500 C 01/09/15 67.5 3.10 4.30
HCA 150109C00068000 C 01/09/15 68.0 2.80 3.90
HCA 150109C00068500 C 01/09/15 68.5 2.45 3.60
HCA 150109C00069000 C 01/09/15 69.0 2.30 3.10
HCA 150109C00069500 C 01/09/15 69.5 1.95 2.95
HCA 150109C00070000 C 01/09/15 70.0 1.80 2.55
HCA 150109C00070500 C 01/09/15 70.5 1.60 2.35
HCA 150109C00071000 C 01/09/15 71.0 1.35 2.00
HCA 150109C00071500 C 01/09/15 71.5 1.10 1.95
HCA 150109C00072000 C 01/09/15 72.0 0.90 1.70
HCA 150109C00072500 C 01/09/15 72.5 0.80 1.35
HCA 150109C00073000 C 01/09/15 73.0 0.65 1.30
HCA 150109C00073500 C 01/09/15 73.5 0.50 1.25
HCA 150109C00074000 C 01/09/15 74.0 0.40 1.10
HCA 150109C00074500 C 01/09/15 74.5 0.30 0.95
HCA 150109C00075000 C 01/09/15 75.0 0.25 0.75
HCA 150109C00076000 C 01/09/15 76.0 0.10 0.70
HCA 150109C00077000 C 01/09/15 77.0 0.00 0.60
HCA 150109C00078000 C 01/09/15 78.0 0.00 0.45
HCA 150109C00079000 C 01/09/15 79.0 0.00 0.50
HCA 150109C00080000 C 01/09/15 80.0 0.00 0.35
HCA 150109P00061000 P 01/09/15 61.0 0.15 0.70
HCA 150109P00062000 P 01/09/15 62.0 0.20 0.75
HCA 150109P00062500 P 01/09/15 62.5 0.25 0.75
HCA 150109P00063000 P 01/09/15 63.0 0.30 0.90
HCA 150109P00063500 P 01/09/15 63.5 0.40 0.95
HCA 150109P00064000 P 01/09/15 64.0 0.40 1.00
HCA 150109P00064500 P 01/09/15 64.5 0.50 1.10
HCA 150109P00065000 P 01/09/15 65.0 0.55 1.20
HCA 150109P00065500 P 01/09/15 65.5 0.70 1.30
HCA 150109P00066000 P 01/09/15 66.0 0.75 1.50
HCA 150109P00066500 P 01/09/15 66.5 0.90 1.65
HCA 150109P00067000 P 01/09/15 67.0 1.00 1.80
HCA 150109P00067500 P 01/09/15 67.5 1.15 1.95
HCA 150109P00068000 P 01/09/15 68.0 1.35 2.10
HCA 150109P00068500 P 01/09/15 68.5 1.25 2.35
HCA 150109P00069000 P 01/09/15 69.0 0.80 2.55
HCA 150109P00069500 P 01/09/15 69.5 1.90 2.80
HCA 150109P00070000 P 01/09/15 70.0 2.10 3.00
HCA 150109P00070500 P 01/09/15 70.5 2.55 3.20
HCA 150109P00071000 P 01/09/15 71.0 2.65 3.70
HCA 150109P00071500 P 01/09/15 71.5 2.90 4.00
HCA 150109P00072000 P 01/09/15 72.0 3.00 4.30
HCA 150109P00072500 P 01/09/15 72.5 3.50 4.60
HCA 150109P00073000 P 01/09/15 73.0 3.40 5.30
HCA 150109P00073500 P 01/09/15 73.5 3.20 6.50
HCA 150109P00074000 P 01/09/15 74.0 3.50 6.90
HCA 150109P00074500 P 01/09/15 74.5 3.90 7.30
HCA 150109P00075000 P 01/09/15 75.0 4.30 7.60
HCA 150109P00076000 P 01/09/15 76.0 5.20 8.50
HCA 150109P00077000 P 01/09/15 77.0 6.00 9.40
HCA 150109P00078000 P 01/09/15 78.0 7.10 10.20
HCA 150109P00079000 P 01/09/15 79.0 8.20 11.00
HCA 150109P00080000 P 01/09/15 80.0 9.30 11.80
HCA 150117C00016000 C 01/17/15 16.0 52.80 55.30
HCA 150117C00018000 C 01/17/15 18.0 50.80 53.30
HCA 150117C00021000 C 01/17/15 21.0 47.80 50.30
HCA 150117C00023000 C 01/17/15 23.0 45.80 48.30
HCA 150117C00025000 C 01/17/15 25.0 43.80 46.30
HCA 150117C00026000 C 01/17/15 26.0 42.80 45.30
HCA 150117C00028000 C 01/17/15 28.0 40.70 43.30
HCA 150117C00030000 C 01/17/15 30.0 38.50 40.50
HCA 150117C00033000 C 01/17/15 33.0 35.40 37.60
HCA 150117C00035000 C 01/17/15 35.0 33.70 35.60
HCA 150117C00038000 C 01/17/15 38.0 30.60 32.40
HCA 150117C00040000 C 01/17/15 40.0 28.60 30.40
HCA 150117C00043000 C 01/17/15 43.0 25.80 27.40
HCA 150117C00045000 C 01/17/15 45.0 23.70 25.60
HCA 150117C00048000 C 01/17/15 48.0 21.10 22.40
HCA 150117C00050000 C 01/17/15 50.0 19.20 20.40
HCA 150117C00052500 C 01/17/15 52.5 16.70 17.80
HCA 150117C00055000 C 01/17/15 55.0 14.20 15.30
HCA 150117C00057500 C 01/17/15 57.5 11.70 13.00
HCA 150117C00060000 C 01/17/15 60.0 9.40 10.70
HCA 150117C00062500 C 01/17/15 62.5 7.30 8.40
HCA 150117C00065000 C 01/17/15 65.0 5.20 6.10
HCA 150117C00067500 C 01/17/15 67.5 3.60 4.00
HCA 150117C00070000 C 01/17/15 70.0 2.30 2.45
HCA 150117C00072500 C 01/17/15 72.5 1.15 1.35
HCA 150117C00075000 C 01/17/15 75.0 0.50 0.75
HCA 150117C00077500 C 01/17/15 77.5 0.20 0.45
HCA 150117C00080000 C 01/17/15 80.0 0.05 0.35
HCA 150117C00085000 C 01/17/15 85.0 0.00 0.10
HCA 150117C00090000 C 01/17/15 90.0 0.00 0.10
HCA 150117P00016000 P 01/17/15 16.0 0.00 0.05
HCA 150117P00018000 P 01/17/15 18.0 0.00 0.05
HCA 150117P00021000 P 01/17/15 21.0 0.00 0.05
HCA 150117P00023000 P 01/17/15 23.0 0.00 0.05
HCA 150117P00025000 P 01/17/15 25.0 0.00 0.05
HCA 150117P00026000 P 01/17/15 26.0 0.00 0.05
HCA 150117P00028000 P 01/17/15 28.0 0.00 0.05
HCA 150117P00030000 P 01/17/15 30.0 0.00 0.05
HCA 150117P00033000 P 01/17/15 33.0 0.00 0.05
HCA 150117P00035000 P 01/17/15 35.0 0.00 0.05
HCA 150117P00038000 P 01/17/15 38.0 0.00 0.05
HCA 150117P00040000 P 01/17/15 40.0 0.00 0.05
HCA 150117P00043000 P 01/17/15 43.0 0.00 0.05
HCA 150117P00045000 P 01/17/15 45.0 0.00 0.10
HCA 150117P00048000 P 01/17/15 48.0 0.00 0.15
HCA 150117P00050000 P 01/17/15 50.0 0.00 0.25
HCA 150117P00052500 P 01/17/15 52.5 0.00 0.25
HCA 150117P00055000 P 01/17/15 55.0 0.05 0.45
HCA 150117P00057500 P 01/17/15 57.5 0.10 0.50
HCA 150117P00060000 P 01/17/15 60.0 0.30 0.55
HCA 150117P00062500 P 01/17/15 62.5 0.55 0.70
HCA 150117P00065000 P 01/17/15 65.0 1.00 1.20
HCA 150117P00067500 P 01/17/15 67.5 1.55 1.95
HCA 150117P00070000 P 01/17/15 70.0 2.50 3.10
HCA 150117P00072500 P 01/17/15 72.5 3.80 4.60
HCA 150117P00075000 P 01/17/15 75.0 5.50 6.60
HCA 150117P00077500 P 01/17/15 77.5 7.50 8.70
HCA 150117P00080000 P 01/17/15 80.0 9.90 11.40
HCA 150117P00085000 P 01/17/15 85.0 14.60 15.90
HCA 150117P00090000 P 01/17/15 90.0 19.80 21.10
HCA 150320C00035000 C 03/20/15 35.0 33.20 36.20
HCA 150320C00040000 C 03/20/15 40.0 28.10 31.40
HCA 150320C00045000 C 03/20/15 45.0 23.20 25.90
HCA 150320C00050000 C 03/20/15 50.0 19.30 21.80
HCA 150320C00052500 C 03/20/15 52.5 16.70 19.50
HCA 150320C00055000 C 03/20/15 55.0 14.70 16.00
HCA 150320C00057500 C 03/20/15 57.5 12.60 13.70
HCA 150320C00060000 C 03/20/15 60.0 10.50 11.70
HCA 150320C00062500 C 03/20/15 62.5 8.60 9.70
HCA 150320C00065000 C 03/20/15 65.0 6.80 7.30
HCA 150320C00067500 C 03/20/15 67.5 5.20 6.20
HCA 150320C00070000 C 03/20/15 70.0 3.90 4.50
HCA 150320C00072500 C 03/20/15 72.5 2.90 3.50
HCA 150320C00075000 C 03/20/15 75.0 1.95 2.45
HCA 150320C00077500 C 03/20/15 77.5 1.40 1.50
HCA 150320C00080000 C 03/20/15 80.0 0.75 1.15
HCA 150320C00085000 C 03/20/15 85.0 0.15 0.60
HCA 150320C00090000 C 03/20/15 90.0 0.05 0.30
HCA 150320C00095000 C 03/20/15 95.0 0.00 0.30
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.10
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.30
HCA 150320P00045000 P 03/20/15 45.0 0.05 0.35
HCA 150320P00050000 P 03/20/15 50.0 0.15 0.50
HCA 150320P00052500 P 03/20/15 52.5 0.25 0.65
HCA 150320P00055000 P 03/20/15 55.0 0.45 0.90
HCA 150320P00057500 P 03/20/15 57.5 0.70 1.20
HCA 150320P00060000 P 03/20/15 60.0 1.15 1.60
HCA 150320P00062500 P 03/20/15 62.5 1.70 2.10
HCA 150320P00065000 P 03/20/15 65.0 2.25 2.85
HCA 150320P00067500 P 03/20/15 67.5 3.10 3.90
HCA 150320P00070000 P 03/20/15 70.0 4.20 5.00
HCA 150320P00072500 P 03/20/15 72.5 5.50 6.30
HCA 150320P00075000 P 03/20/15 75.0 7.00 7.90
HCA 150320P00077500 P 03/20/15 77.5 8.70 9.70
HCA 150320P00080000 P 03/20/15 80.0 10.50 11.70
HCA 150320P00085000 P 03/20/15 85.0 15.10 16.60
HCA 150320P00090000 P 03/20/15 90.0 19.00 22.10
HCA 150320P00095000 P 03/20/15 95.0 24.50 26.40
HCA 150619C00035000 C 06/19/15 35.0 33.30 36.10
HCA 150619C00040000 C 06/19/15 40.0 27.90 32.00
HCA 150619C00045000 C 06/19/15 45.0 23.10 27.20
HCA 150619C00050000 C 06/19/15 50.0 18.70 22.80
HCA 150619C00055000 C 06/19/15 55.0 15.80 17.20
HCA 150619C00057500 C 06/19/15 57.5 12.60 16.30
HCA 150619C00060000 C 06/19/15 60.0 10.80 14.30
HCA 150619C00062500 C 06/19/15 62.5 8.70 13.00
HCA 150619C00065000 C 06/19/15 65.0 8.40 9.00
HCA 150619C00067500 C 06/19/15 67.5 6.60 8.60
HCA 150619C00070000 C 06/19/15 70.0 5.70 7.20
HCA 150619C00072500 C 06/19/15 72.5 4.50 7.10
HCA 150619C00075000 C 06/19/15 75.0 3.20 4.60
HCA 150619C00077500 C 06/19/15 77.5 2.60 3.90
HCA 150619C00080000 C 06/19/15 80.0 1.90 4.10
HCA 150619C00085000 C 06/19/15 85.0 0.90 3.00
HCA 150619C00090000 C 06/19/15 90.0 0.30 1.10
HCA 150619C00095000 C 06/19/15 95.0 0.00 0.70
HCA 150619C00100000 C 06/19/15 100.0 0.00 0.50
HCA 150619P00035000 P 06/19/15 35.0 0.00 0.45
HCA 150619P00040000 P 06/19/15 40.0 0.00 0.50
HCA 150619P00045000 P 06/19/15 45.0 0.20 0.70
HCA 150619P00050000 P 06/19/15 50.0 0.60 1.15
HCA 150619P00055000 P 06/19/15 55.0 1.15 2.10
HCA 150619P00057500 P 06/19/15 57.5 1.55 2.40
HCA 150619P00060000 P 06/19/15 60.0 2.15 3.00
HCA 150619P00062500 P 06/19/15 62.5 2.70 5.00
HCA 150619P00065000 P 06/19/15 65.0 3.60 4.70
HCA 150619P00067500 P 06/19/15 67.5 4.50 6.80
HCA 150619P00070000 P 06/19/15 70.0 5.50 6.90
HCA 150619P00072500 P 06/19/15 72.5 6.90 8.30
HCA 150619P00075000 P 06/19/15 75.0 8.10 11.10
HCA 150619P00077500 P 06/19/15 77.5 10.10 11.40
HCA 150619P00080000 P 06/19/15 80.0 11.90 13.20
HCA 150619P00085000 P 06/19/15 85.0 14.80 18.40
HCA 150619P00090000 P 06/19/15 90.0 18.90 23.10
HCA 150619P00095000 P 06/19/15 95.0 23.60 27.80
HCA 150619P00100000 P 06/19/15 100.0 28.90 31.90
HCA 160115C00025000 C 01/15/16 25.0 42.70 47.20
HCA 160115C00028000 C 01/15/16 28.0 39.70 44.20
HCA 160115C00030000 C 01/15/16 30.0 37.80 42.30
HCA 160115C00033000 C 01/15/16 33.0 35.00 39.40
HCA 160115C00035000 C 01/15/16 35.0 33.00 37.50
HCA 160115C00038000 C 01/15/16 38.0 30.20 34.70
HCA 160115C00040000 C 01/15/16 40.0 28.50 33.00
HCA 160115C00043000 C 01/15/16 43.0 26.00 30.40
HCA 160115C00045000 C 01/15/16 45.0 24.10 28.60
HCA 160115C00047000 C 01/15/16 47.0 23.70 26.00
HCA 160115C00050000 C 01/15/16 50.0 21.30 24.30
HCA 160115C00052500 C 01/15/16 52.5 19.30 21.60
HCA 160115C00055000 C 01/15/16 55.0 17.50 19.70
HCA 160115C00057500 C 01/15/16 57.5 15.70 17.90
HCA 160115C00060000 C 01/15/16 60.0 13.20 17.00
HCA 160115C00062500 C 01/15/16 62.5 12.40 15.40
HCA 160115C00065000 C 01/15/16 65.0 11.20 13.10
HCA 160115C00067500 C 01/15/16 67.5 9.80 11.60
HCA 160115C00070000 C 01/15/16 70.0 9.00 10.50
HCA 160115C00072500 C 01/15/16 72.5 6.40 9.60
HCA 160115C00075000 C 01/15/16 75.0 6.30 8.10
HCA 160115C00077500 C 01/15/16 77.5 5.30 7.20
HCA 160115C00080000 C 01/15/16 80.0 4.40 6.70
HCA 160115C00085000 C 01/15/16 85.0 3.00 5.30
HCA 160115C00090000 C 01/15/16 90.0 2.10 3.80
HCA 160115C00095000 C 01/15/16 95.0 1.20 2.80
HCA 160115C00100000 C 01/15/16 100.0 0.50 2.05
HCA 160115C00105000 C 01/15/16 105.0 0.45 1.45
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.30
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.55
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.75
HCA 160115P00033000 P 01/15/16 33.0 0.00 1.00
HCA 160115P00035000 P 01/15/16 35.0 0.00 1.00
HCA 160115P00038000 P 01/15/16 38.0 0.15 0.90
HCA 160115P00040000 P 01/15/16 40.0 0.35 1.30
HCA 160115P00043000 P 01/15/16 43.0 0.60 1.60
HCA 160115P00045000 P 01/15/16 45.0 0.75 2.00
HCA 160115P00047000 P 01/15/16 47.0 1.05 2.15
HCA 160115P00050000 P 01/15/16 50.0 1.60 2.75
HCA 160115P00052500 P 01/15/16 52.5 2.10 3.50
HCA 160115P00055000 P 01/15/16 55.0 2.60 4.20
HCA 160115P00057500 P 01/15/16 57.5 3.30 5.00
HCA 160115P00060000 P 01/15/16 60.0 3.90 5.70
HCA 160115P00062500 P 01/15/16 62.5 4.80 7.00
HCA 160115P00065000 P 01/15/16 65.0 5.90 7.90
HCA 160115P00067500 P 01/15/16 67.5 6.90 10.10
HCA 160115P00070000 P 01/15/16 70.0 8.10 9.80
HCA 160115P00072500 P 01/15/16 72.5 9.40 11.60
HCA 160115P00075000 P 01/15/16 75.0 10.50 13.00
HCA 160115P00077500 P 01/15/16 77.5 12.20 15.20
HCA 160115P00080000 P 01/15/16 80.0 14.00 16.90
HCA 160115P00085000 P 01/15/16 85.0 17.40 20.70
HCA 160115P00090000 P 01/15/16 90.0 21.40 25.00
HCA 160115P00095000 P 01/15/16 95.0 24.90 29.30
HCA 160115P00100000 P 01/15/16 100.0 29.30 33.60
HCA 160115P00105000 P 01/15/16 105.0 34.60 37.50
HCA 170120C00035000 C 01/20/17 35.0 34.60 38.80
HCA 170120C00040000 C 01/20/17 40.0 30.30 34.60
HCA 170120C00042500 C 01/20/17 42.5 29.20 32.60
HCA 170120C00045000 C 01/20/17 45.0 26.50 30.90
HCA 170120C00047500 C 01/20/17 47.5 24.50 29.00
HCA 170120C00050000 C 01/20/17 50.0 23.50 27.10
HCA 170120C00055000 C 01/20/17 55.0 19.30 23.80
HCA 170120C00057500 C 01/20/17 57.5 17.80 22.30
HCA 170120C00060000 C 01/20/17 60.0 16.30 20.80
HCA 170120C00062500 C 01/20/17 62.5 15.60 19.20
HCA 170120C00065000 C 01/20/17 65.0 13.30 17.80
HCA 170120C00067500 C 01/20/17 67.5 13.10 16.30
HCA 170120C00070000 C 01/20/17 70.0 12.00 15.10
HCA 170120C00072500 C 01/20/17 72.5 10.90 14.00
HCA 170120C00075000 C 01/20/17 75.0 10.00 12.80
HCA 170120C00080000 C 01/20/17 80.0 8.10 11.20
HCA 170120C00085000 C 01/20/17 85.0 6.50 9.30
HCA 170120C00090000 C 01/20/17 90.0 5.20 7.90
HCA 170120C00095000 C 01/20/17 95.0 4.00 6.70
HCA 170120C00100000 C 01/20/17 100.0 3.00 5.80
HCA 170120P00035000 P 01/20/17 35.0 0.50 2.50
HCA 170120P00040000 P 01/20/17 40.0 0.80 3.30
HCA 170120P00042500 P 01/20/17 42.5 1.85 2.85
HCA 170120P00045000 P 01/20/17 45.0 1.75 3.40
HCA 170120P00047500 P 01/20/17 47.5 2.25 4.10
HCA 170120P00050000 P 01/20/17 50.0 2.90 4.70
HCA 170120P00055000 P 01/20/17 55.0 4.60 7.70
HCA 170120P00057500 P 01/20/17 57.5 5.30 8.60
HCA 170120P00060000 P 01/20/17 60.0 6.00 8.50
HCA 170120P00062500 P 01/20/17 62.5 7.10 9.40
HCA 170120P00065000 P 01/20/17 65.0 8.20 10.70
HCA 170120P00067500 P 01/20/17 67.5 9.40 11.90
HCA 170120P00070000 P 01/20/17 70.0 10.00 13.30
HCA 170120P00072500 P 01/20/17 72.5 11.30 14.80
HCA 170120P00075000 P 01/20/17 75.0 13.40 16.30
HCA 170120P00080000 P 01/20/17 80.0 15.80 20.20
HCA 170120P00085000 P 01/20/17 85.0 19.40 22.70
HCA 170120P00090000 P 01/20/17 90.0 23.40 26.30
HCA 170120P00095000 P 01/20/17 95.0 26.90 30.50
HCA 170120P00100000 P 01/20/17 100.0 31.00 34.60

OPRA data is delayed 15 minutes.