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 (2014-12-12)Premium Content

Hca Holdings Inc (HCA)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 150306C00049000 C 03/06/15 49.0 20.80 22.40
HCA 150306C00050000 C 03/06/15 50.0 19.80 21.40
HCA 150306C00055000 C 03/06/15 55.0 14.80 16.30
HCA 150306C00059000 C 03/06/15 59.0 11.00 12.60
HCA 150306C00060000 C 03/06/15 60.0 10.00 11.80
HCA 150306C00060500 C 03/06/15 60.5 9.50 10.90
HCA 150306C00061000 C 03/06/15 61.0 8.90 10.30
HCA 150306C00061500 C 03/06/15 61.5 8.50 10.30
HCA 150306C00062000 C 03/06/15 62.0 8.00 9.60
HCA 150306C00062500 C 03/06/15 62.5 7.60 8.90
HCA 150306C00063000 C 03/06/15 63.0 7.10 9.10
HCA 150306C00063500 C 03/06/15 63.5 6.60 7.90
HCA 150306C00064000 C 03/06/15 64.0 6.10 7.30
HCA 150306C00064500 C 03/06/15 64.5 5.70 6.80
HCA 150306C00065000 C 03/06/15 65.0 5.20 6.30
HCA 150306C00065500 C 03/06/15 65.5 4.70 5.80
HCA 150306C00066000 C 03/06/15 66.0 4.20 5.30
HCA 150306C00066500 C 03/06/15 66.5 3.70 5.10
HCA 150306C00067000 C 03/06/15 67.0 3.50 4.60
HCA 150306C00067500 C 03/06/15 67.5 3.10 4.10
HCA 150306C00068000 C 03/06/15 68.0 2.65 3.60
HCA 150306C00068500 C 03/06/15 68.5 2.30 3.10
HCA 150306C00069000 C 03/06/15 69.0 1.95 2.65
HCA 150306C00069500 C 03/06/15 69.5 1.65 2.25
HCA 150306C00070000 C 03/06/15 70.0 1.45 1.95
HCA 150306C00070500 C 03/06/15 70.5 1.40 1.65
HCA 150306C00071000 C 03/06/15 71.0 0.90 1.35
HCA 150306C00071500 C 03/06/15 71.5 0.80 1.15
HCA 150306C00072000 C 03/06/15 72.0 0.65 0.95
HCA 150306C00072500 C 03/06/15 72.5 0.50 0.80
HCA 150306C00073000 C 03/06/15 73.0 0.35 0.85
HCA 150306C00073500 C 03/06/15 73.5 0.30 0.85
HCA 150306C00074000 C 03/06/15 74.0 0.25 0.85
HCA 150306C00074500 C 03/06/15 74.5 0.15 0.75
HCA 150306C00075000 C 03/06/15 75.0 0.10 0.55
HCA 150306C00075500 C 03/06/15 75.5 0.10 0.55
HCA 150306C00076000 C 03/06/15 76.0 0.05 0.25
HCA 150306C00076500 C 03/06/15 76.5 0.05 0.15
HCA 150306C00077000 C 03/06/15 77.0 0.00 0.20
HCA 150306C00077500 C 03/06/15 77.5 0.00 0.20
HCA 150306C00078000 C 03/06/15 78.0 0.00 0.35
HCA 150306C00079000 C 03/06/15 79.0 0.00 0.10
HCA 150306C00080000 C 03/06/15 80.0 0.00 0.10
HCA 150306C00081000 C 03/06/15 81.0 0.00 0.25
HCA 150306C00082000 C 03/06/15 82.0 0.00 0.25
HCA 150306C00085000 C 03/06/15 85.0 0.00 0.20
HCA 150306C00090000 C 03/06/15 90.0 0.00 0.20
HCA 150306C00095000 C 03/06/15 95.0 0.00 0.20
HCA 150306P00049000 P 03/06/15 49.0 0.00 0.10
HCA 150306P00050000 P 03/06/15 50.0 0.00 0.15
HCA 150306P00055000 P 03/06/15 55.0 0.00 0.15
HCA 150306P00059000 P 03/06/15 59.0 0.00 0.10
HCA 150306P00060000 P 03/06/15 60.0 0.00 0.15
HCA 150306P00060500 P 03/06/15 60.5 0.00 0.20
HCA 150306P00061000 P 03/06/15 61.0 0.00 0.15
HCA 150306P00061500 P 03/06/15 61.5 0.00 0.25
HCA 150306P00062000 P 03/06/15 62.0 0.00 0.30
HCA 150306P00062500 P 03/06/15 62.5 0.00 0.30
HCA 150306P00063000 P 03/06/15 63.0 0.00 0.30
HCA 150306P00063500 P 03/06/15 63.5 0.00 0.20
HCA 150306P00064000 P 03/06/15 64.0 0.00 0.20
HCA 150306P00064500 P 03/06/15 64.5 0.10 0.15
HCA 150306P00065000 P 03/06/15 65.0 0.05 0.35
HCA 150306P00065500 P 03/06/15 65.5 0.05 0.30
HCA 150306P00066000 P 03/06/15 66.0 0.10 0.35
HCA 150306P00066500 P 03/06/15 66.5 0.25 0.45
HCA 150306P00067000 P 03/06/15 67.0 0.20 0.50
HCA 150306P00067500 P 03/06/15 67.5 0.25 0.60
HCA 150306P00068000 P 03/06/15 68.0 0.35 0.70
HCA 150306P00068500 P 03/06/15 68.5 0.45 0.85
HCA 150306P00069000 P 03/06/15 69.0 0.55 0.85
HCA 150306P00069500 P 03/06/15 69.5 0.80 0.95
HCA 150306P00070000 P 03/06/15 70.0 0.95 1.10
HCA 150306P00070500 P 03/06/15 70.5 1.00 1.35
HCA 150306P00071000 P 03/06/15 71.0 1.40 1.55
HCA 150306P00071500 P 03/06/15 71.5 1.65 1.85
HCA 150306P00072000 P 03/06/15 72.0 2.00 2.40
HCA 150306P00072500 P 03/06/15 72.5 1.70 3.10
HCA 150306P00073000 P 03/06/15 73.0 2.00 3.50
HCA 150306P00073500 P 03/06/15 73.5 2.30 3.90
HCA 150306P00074000 P 03/06/15 74.0 2.60 4.30
HCA 150306P00074500 P 03/06/15 74.5 3.00 4.80
HCA 150306P00075000 P 03/06/15 75.0 3.40 6.00
HCA 150306P00075500 P 03/06/15 75.5 3.80 5.70
HCA 150306P00076000 P 03/06/15 76.0 3.90 6.20
HCA 150306P00076500 P 03/06/15 76.5 4.60 6.70
HCA 150306P00077000 P 03/06/15 77.0 5.10 7.30
HCA 150306P00077500 P 03/06/15 77.5 5.50 7.60
HCA 150306P00078000 P 03/06/15 78.0 5.90 8.10
HCA 150306P00079000 P 03/06/15 79.0 7.00 9.10
HCA 150306P00080000 P 03/06/15 80.0 7.60 10.30
HCA 150306P00081000 P 03/06/15 81.0 8.80 11.00
HCA 150306P00082000 P 03/06/15 82.0 9.70 12.10
HCA 150306P00085000 P 03/06/15 85.0 12.50 15.00
HCA 150306P00090000 P 03/06/15 90.0 17.70 20.60
HCA 150306P00095000 P 03/06/15 95.0 22.50 25.30
HCA 150313C00060000 C 03/13/15 60.0 10.10 12.00
HCA 150313C00061000 C 03/13/15 61.0 8.80 11.10
HCA 150313C00062000 C 03/13/15 62.0 8.10 10.10
HCA 150313C00062500 C 03/13/15 62.5 7.60 9.80
HCA 150313C00063000 C 03/13/15 63.0 6.60 9.20
HCA 150313C00063500 C 03/13/15 63.5 6.50 8.80
HCA 150313C00064000 C 03/13/15 64.0 6.00 8.30
HCA 150313C00064500 C 03/13/15 64.5 5.10 7.90
HCA 150313C00065000 C 03/13/15 65.0 4.70 7.50
HCA 150313C00065500 C 03/13/15 65.5 4.20 6.90
HCA 150313C00066000 C 03/13/15 66.0 4.40 6.60
HCA 150313C00066500 C 03/13/15 66.5 4.00 6.20
HCA 150313C00067000 C 03/13/15 67.0 3.40 5.70
HCA 150313C00067500 C 03/13/15 67.5 3.20 4.50
HCA 150313C00068000 C 03/13/15 68.0 3.00 4.00
HCA 150313C00068500 C 03/13/15 68.5 2.70 3.50
HCA 150313C00069000 C 03/13/15 69.0 2.45 3.10
HCA 150313C00069500 C 03/13/15 69.5 2.15 2.75
HCA 150313C00070000 C 03/13/15 70.0 1.95 2.45
HCA 150313C00070500 C 03/13/15 70.5 1.70 2.15
HCA 150313C00071000 C 03/13/15 71.0 1.45 1.90
HCA 150313C00071500 C 03/13/15 71.5 1.20 1.65
HCA 150313C00072000 C 03/13/15 72.0 1.05 1.45
HCA 150313C00072500 C 03/13/15 72.5 0.90 1.25
HCA 150313C00073000 C 03/13/15 73.0 0.75 1.15
HCA 150313C00073500 C 03/13/15 73.5 0.65 1.00
HCA 150313C00074000 C 03/13/15 74.0 0.55 1.00
HCA 150313C00074500 C 03/13/15 74.5 0.45 0.95
HCA 150313C00075000 C 03/13/15 75.0 0.35 0.65
HCA 150313C00075500 C 03/13/15 75.5 0.30 0.80
HCA 150313C00076000 C 03/13/15 76.0 0.25 0.55
HCA 150313C00076500 C 03/13/15 76.5 0.20 0.65
HCA 150313C00077000 C 03/13/15 77.0 0.15 0.55
HCA 150313C00077500 C 03/13/15 77.5 0.10 0.50
HCA 150313C00078000 C 03/13/15 78.0 0.10 0.45
HCA 150313C00078500 C 03/13/15 78.5 0.05 0.45
HCA 150313C00079000 C 03/13/15 79.0 0.05 0.40
HCA 150313C00079500 C 03/13/15 79.5 0.05 0.40
HCA 150313C00080000 C 03/13/15 80.0 0.00 0.35
HCA 150313P00060000 P 03/13/15 60.0 0.00 0.25
HCA 150313P00061000 P 03/13/15 61.0 0.00 0.30
HCA 150313P00062000 P 03/13/15 62.0 0.05 0.40
HCA 150313P00062500 P 03/13/15 62.5 0.05 0.40
HCA 150313P00063000 P 03/13/15 63.0 0.10 0.40
HCA 150313P00063500 P 03/13/15 63.5 0.10 0.45
HCA 150313P00064000 P 03/13/15 64.0 0.10 0.40
HCA 150313P00064500 P 03/13/15 64.5 0.10 0.55
HCA 150313P00065000 P 03/13/15 65.0 0.20 0.50
HCA 150313P00065500 P 03/13/15 65.5 0.25 0.60
HCA 150313P00066000 P 03/13/15 66.0 0.30 0.65
HCA 150313P00066500 P 03/13/15 66.5 0.35 0.70
HCA 150313P00067000 P 03/13/15 67.0 0.45 0.85
HCA 150313P00067500 P 03/13/15 67.5 0.55 0.95
HCA 150313P00068000 P 03/13/15 68.0 0.65 1.15
HCA 150313P00068500 P 03/13/15 68.5 0.80 1.30
HCA 150313P00069000 P 03/13/15 69.0 0.95 1.45
HCA 150313P00069500 P 03/13/15 69.5 1.05 1.65
HCA 150313P00070000 P 03/13/15 70.0 1.20 1.85
HCA 150313P00070500 P 03/13/15 70.5 1.45 2.05
HCA 150313P00071000 P 03/13/15 71.0 1.80 2.30
HCA 150313P00071500 P 03/13/15 71.5 2.05 2.55
HCA 150313P00072000 P 03/13/15 72.0 2.10 2.85
HCA 150313P00072500 P 03/13/15 72.5 2.20 3.50
HCA 150313P00073000 P 03/13/15 73.0 2.40 3.80
HCA 150313P00073500 P 03/13/15 73.5 2.75 4.20
HCA 150313P00074000 P 03/13/15 74.0 3.10 4.50
HCA 150313P00074500 P 03/13/15 74.5 3.40 5.00
HCA 150313P00075000 P 03/13/15 75.0 3.70 5.40
HCA 150313P00075500 P 03/13/15 75.5 4.10 5.80
HCA 150313P00076000 P 03/13/15 76.0 4.50 6.30
HCA 150313P00076500 P 03/13/15 76.5 5.00 6.70
HCA 150313P00077000 P 03/13/15 77.0 5.50 7.70
HCA 150313P00077500 P 03/13/15 77.5 6.00 8.50
HCA 150313P00078000 P 03/13/15 78.0 6.50 8.70
HCA 150313P00078500 P 03/13/15 78.5 7.00 9.10
HCA 150313P00079000 P 03/13/15 79.0 7.50 9.20
HCA 150313P00079500 P 03/13/15 79.5 8.10 9.60
HCA 150313P00080000 P 03/13/15 80.0 8.60 10.50
HCA 150320C00035000 C 03/20/15 35.0 34.80 36.40
HCA 150320C00040000 C 03/20/15 40.0 29.50 31.40
HCA 150320C00045000 C 03/20/15 45.0 24.90 26.50
HCA 150320C00050000 C 03/20/15 50.0 19.80 21.50
HCA 150320C00052500 C 03/20/15 52.5 17.50 19.20
HCA 150320C00055000 C 03/20/15 55.0 14.90 16.90
HCA 150320C00056000 C 03/20/15 56.0 13.90 15.90
HCA 150320C00057000 C 03/20/15 57.0 12.90 15.00
HCA 150320C00057500 C 03/20/15 57.5 12.20 14.50
HCA 150320C00058000 C 03/20/15 58.0 11.90 14.20
HCA 150320C00059000 C 03/20/15 59.0 11.00 13.20
HCA 150320C00060000 C 03/20/15 60.0 10.00 12.30
HCA 150320C00060500 C 03/20/15 60.5 9.60 11.80
HCA 150320C00061000 C 03/20/15 61.0 8.90 11.30
HCA 150320C00061500 C 03/20/15 61.5 8.70 11.00
HCA 150320C00062000 C 03/20/15 62.0 8.00 10.50
HCA 150320C00062500 C 03/20/15 62.5 7.80 10.00
HCA 150320C00063000 C 03/20/15 63.0 7.40 9.60
HCA 150320C00063500 C 03/20/15 63.5 6.90 8.90
HCA 150320C00064000 C 03/20/15 64.0 6.30 8.70
HCA 150320C00064500 C 03/20/15 64.5 6.00 8.20
HCA 150320C00065000 C 03/20/15 65.0 5.60 7.80
HCA 150320C00065500 C 03/20/15 65.5 5.10 7.40
HCA 150320C00066000 C 03/20/15 66.0 4.80 6.70
HCA 150320C00066500 C 03/20/15 66.5 4.40 6.50
HCA 150320C00067000 C 03/20/15 67.0 3.90 6.10
HCA 150320C00067500 C 03/20/15 67.5 3.70 4.70
HCA 150320C00068000 C 03/20/15 68.0 3.40 5.20
HCA 150320C00068500 C 03/20/15 68.5 2.95 3.70
HCA 150320C00069000 C 03/20/15 69.0 2.75 3.40
HCA 150320C00069500 C 03/20/15 69.5 2.45 3.10
HCA 150320C00070000 C 03/20/15 70.0 2.45 2.70
HCA 150320C00070500 C 03/20/15 70.5 1.95 2.50
HCA 150320C00071000 C 03/20/15 71.0 1.75 2.25
HCA 150320C00071500 C 03/20/15 71.5 1.50 1.95
HCA 150320C00072000 C 03/20/15 72.0 1.30 1.80
HCA 150320C00072500 C 03/20/15 72.5 1.20 1.50
HCA 150320C00073000 C 03/20/15 73.0 1.00 1.35
HCA 150320C00073500 C 03/20/15 73.5 0.85 1.35
HCA 150320C00074000 C 03/20/15 74.0 0.75 1.15
HCA 150320C00074500 C 03/20/15 74.5 0.65 1.25
HCA 150320C00075000 C 03/20/15 75.0 0.55 0.75
HCA 150320C00075500 C 03/20/15 75.5 0.45 0.80
HCA 150320C00076000 C 03/20/15 76.0 0.40 0.85
HCA 150320C00076500 C 03/20/15 76.5 0.30 0.80
HCA 150320C00077000 C 03/20/15 77.0 0.25 0.75
HCA 150320C00077500 C 03/20/15 77.5 0.25 0.65
HCA 150320C00079000 C 03/20/15 79.0 0.10 0.45
HCA 150320C00080000 C 03/20/15 80.0 0.05 0.45
HCA 150320C00081000 C 03/20/15 81.0 0.05 0.40
HCA 150320C00082500 C 03/20/15 82.5 0.00 0.35
HCA 150320C00084000 C 03/20/15 84.0 0.00 0.25
HCA 150320C00085000 C 03/20/15 85.0 0.00 0.25
HCA 150320C00090000 C 03/20/15 90.0 0.00 0.10
HCA 150320C00095000 C 03/20/15 95.0 0.00 0.05
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.05
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.05
HCA 150320P00045000 P 03/20/15 45.0 0.00 0.05
HCA 150320P00050000 P 03/20/15 50.0 0.00 0.10
HCA 150320P00052500 P 03/20/15 52.5 0.00 0.10
HCA 150320P00055000 P 03/20/15 55.0 0.00 0.20
HCA 150320P00056000 P 03/20/15 56.0 0.00 0.25
HCA 150320P00057000 P 03/20/15 57.0 0.00 0.30
HCA 150320P00057500 P 03/20/15 57.5 0.05 0.25
HCA 150320P00058000 P 03/20/15 58.0 0.00 0.30
HCA 150320P00059000 P 03/20/15 59.0 0.05 0.35
HCA 150320P00060000 P 03/20/15 60.0 0.10 0.25
HCA 150320P00060500 P 03/20/15 60.5 0.10 0.40
HCA 150320P00061000 P 03/20/15 61.0 0.10 0.40
HCA 150320P00061500 P 03/20/15 61.5 0.15 0.45
HCA 150320P00062000 P 03/20/15 62.0 0.15 0.45
HCA 150320P00062500 P 03/20/15 62.5 0.25 0.40
HCA 150320P00063000 P 03/20/15 63.0 0.20 0.60
HCA 150320P00063500 P 03/20/15 63.5 0.20 0.60
HCA 150320P00064000 P 03/20/15 64.0 0.30 0.55
HCA 150320P00064500 P 03/20/15 64.5 0.35 0.60
HCA 150320P00065000 P 03/20/15 65.0 0.40 0.70
HCA 150320P00065500 P 03/20/15 65.5 0.50 0.75
HCA 150320P00066000 P 03/20/15 66.0 0.55 0.85
HCA 150320P00066500 P 03/20/15 66.5 0.60 0.95
HCA 150320P00067000 P 03/20/15 67.0 0.70 1.10
HCA 150320P00067500 P 03/20/15 67.5 0.90 1.15
HCA 150320P00068000 P 03/20/15 68.0 0.95 1.40
HCA 150320P00068500 P 03/20/15 68.5 1.05 1.50
HCA 150320P00069000 P 03/20/15 69.0 1.20 1.75
HCA 150320P00069500 P 03/20/15 69.5 1.55 1.85
HCA 150320P00070000 P 03/20/15 70.0 1.80 2.10
HCA 150320P00070500 P 03/20/15 70.5 1.65 2.35
HCA 150320P00071000 P 03/20/15 71.0 1.90 2.55
HCA 150320P00071500 P 03/20/15 71.5 2.45 2.85
HCA 150320P00072000 P 03/20/15 72.0 2.75 3.10
HCA 150320P00072500 P 03/20/15 72.5 3.00 3.50
HCA 150320P00073000 P 03/20/15 73.0 2.75 4.10
HCA 150320P00073500 P 03/20/15 73.5 3.00 4.50
HCA 150320P00074000 P 03/20/15 74.0 3.40 4.90
HCA 150320P00074500 P 03/20/15 74.5 3.70 5.30
HCA 150320P00075000 P 03/20/15 75.0 4.00 5.70
HCA 150320P00075500 P 03/20/15 75.5 4.30 6.20
HCA 150320P00076000 P 03/20/15 76.0 4.70 6.60
HCA 150320P00076500 P 03/20/15 76.5 5.10 7.00
HCA 150320P00077000 P 03/20/15 77.0 5.50 7.50
HCA 150320P00077500 P 03/20/15 77.5 5.90 8.00
HCA 150320P00079000 P 03/20/15 79.0 7.40 9.40
HCA 150320P00080000 P 03/20/15 80.0 8.40 10.30
HCA 150320P00081000 P 03/20/15 81.0 9.40 11.60
HCA 150320P00082500 P 03/20/15 82.5 11.10 12.90
HCA 150320P00084000 P 03/20/15 84.0 12.60 14.20
HCA 150320P00085000 P 03/20/15 85.0 13.70 15.50
HCA 150320P00090000 P 03/20/15 90.0 18.80 20.00
HCA 150320P00095000 P 03/20/15 95.0 23.90 25.10
HCA 150327C00050000 C 03/27/15 50.0 19.90 21.70
HCA 150327C00055000 C 03/27/15 55.0 14.90 17.10
HCA 150327C00060000 C 03/27/15 60.0 10.10 12.50
HCA 150327C00061000 C 03/27/15 61.0 9.10 11.70
HCA 150327C00061500 C 03/27/15 61.5 8.50 11.20
HCA 150327C00062000 C 03/27/15 62.0 8.20 10.70
HCA 150327C00062500 C 03/27/15 62.5 7.90 10.10
HCA 150327C00063000 C 03/27/15 63.0 7.40 9.60
HCA 150327C00063500 C 03/27/15 63.5 6.40 9.30
HCA 150327C00064000 C 03/27/15 64.0 6.40 8.90
HCA 150327C00064500 C 03/27/15 64.5 6.20 8.40
HCA 150327C00065000 C 03/27/15 65.0 5.60 8.00
HCA 150327C00065500 C 03/27/15 65.5 5.40 7.60
HCA 150327C00066000 C 03/27/15 66.0 4.90 7.10
HCA 150327C00066500 C 03/27/15 66.5 4.70 6.90
HCA 150327C00067000 C 03/27/15 67.0 4.30 6.30
HCA 150327C00067500 C 03/27/15 67.5 4.00 4.80
HCA 150327C00068000 C 03/27/15 68.0 3.50 4.40
HCA 150327C00068500 C 03/27/15 68.5 3.20 4.00
HCA 150327C00069000 C 03/27/15 69.0 3.00 3.70
HCA 150327C00069500 C 03/27/15 69.5 2.70 3.30
HCA 150327C00070000 C 03/27/15 70.0 2.55 3.00
HCA 150327C00070500 C 03/27/15 70.5 2.25 2.80
HCA 150327C00071000 C 03/27/15 71.0 2.00 2.45
HCA 150327C00071500 C 03/27/15 71.5 1.75 2.30
HCA 150327C00072000 C 03/27/15 72.0 1.60 2.00
HCA 150327C00072500 C 03/27/15 72.5 1.40 1.85
HCA 150327C00073000 C 03/27/15 73.0 1.25 1.65
HCA 150327C00073500 C 03/27/15 73.5 1.10 1.50
HCA 150327C00074000 C 03/27/15 74.0 1.00 1.35
HCA 150327C00074500 C 03/27/15 74.5 0.85 1.30
HCA 150327C00075000 C 03/27/15 75.0 0.75 1.15
HCA 150327C00075500 C 03/27/15 75.5 0.60 1.25
HCA 150327C00076000 C 03/27/15 76.0 0.55 1.25
HCA 150327C00077000 C 03/27/15 77.0 0.40 0.95
HCA 150327C00078000 C 03/27/15 78.0 0.25 0.75
HCA 150327C00080000 C 03/27/15 80.0 0.15 0.45
HCA 150327C00085000 C 03/27/15 85.0 0.00 0.30
HCA 150327P00050000 P 03/27/15 50.0 0.00 0.15
HCA 150327P00055000 P 03/27/15 55.0 0.00 0.25
HCA 150327P00060000 P 03/27/15 60.0 0.15 0.50
HCA 150327P00061000 P 03/27/15 61.0 0.15 0.50
HCA 150327P00061500 P 03/27/15 61.5 0.10 0.60
HCA 150327P00062000 P 03/27/15 62.0 0.20 0.60
HCA 150327P00062500 P 03/27/15 62.5 0.20 0.65
HCA 150327P00063000 P 03/27/15 63.0 0.30 0.70
HCA 150327P00063500 P 03/27/15 63.5 0.30 0.65
HCA 150327P00064000 P 03/27/15 64.0 0.35 0.80
HCA 150327P00064500 P 03/27/15 64.5 0.50 0.80
HCA 150327P00065000 P 03/27/15 65.0 0.50 0.90
HCA 150327P00065500 P 03/27/15 65.5 0.60 1.00
HCA 150327P00066000 P 03/27/15 66.0 0.70 1.10
HCA 150327P00066500 P 03/27/15 66.5 0.85 1.25
HCA 150327P00067000 P 03/27/15 67.0 0.90 1.40
HCA 150327P00067500 P 03/27/15 67.5 1.00 1.55
HCA 150327P00068000 P 03/27/15 68.0 1.15 1.60
HCA 150327P00068500 P 03/27/15 68.5 1.20 1.90
HCA 150327P00069000 P 03/27/15 69.0 1.65 2.05
HCA 150327P00069500 P 03/27/15 69.5 1.75 2.10
HCA 150327P00070000 P 03/27/15 70.0 1.95 2.50
HCA 150327P00070500 P 03/27/15 70.5 1.90 2.60
HCA 150327P00071000 P 03/27/15 71.0 2.05 2.80
HCA 150327P00071500 P 03/27/15 71.5 2.25 3.20
HCA 150327P00072000 P 03/27/15 72.0 2.95 3.30
HCA 150327P00072500 P 03/27/15 72.5 2.80 3.80
HCA 150327P00073000 P 03/27/15 73.0 3.00 4.40
HCA 150327P00073500 P 03/27/15 73.5 3.30 4.70
HCA 150327P00074000 P 03/27/15 74.0 3.50 5.50
HCA 150327P00074500 P 03/27/15 74.5 3.80 5.60
HCA 150327P00075000 P 03/27/15 75.0 4.10 6.10
HCA 150327P00075500 P 03/27/15 75.5 4.50 6.50
HCA 150327P00076000 P 03/27/15 76.0 4.90 6.90
HCA 150327P00077000 P 03/27/15 77.0 5.70 7.50
HCA 150327P00078000 P 03/27/15 78.0 6.50 8.60
HCA 150327P00080000 P 03/27/15 80.0 8.30 10.50
HCA 150327P00085000 P 03/27/15 85.0 13.60 15.20
HCA 150402C00055000 C 04/02/15 55.0 14.90 17.20
HCA 150402C00060000 C 04/02/15 60.0 9.90 12.60
HCA 150402C00061000 C 04/02/15 61.0 9.30 11.80
HCA 150402C00061500 C 04/02/15 61.5 8.80 11.30
HCA 150402C00062000 C 04/02/15 62.0 8.40 10.80
HCA 150402C00062500 C 04/02/15 62.5 7.40 10.20
HCA 150402C00063000 C 04/02/15 63.0 7.60 9.60
HCA 150402C00063500 C 04/02/15 63.5 7.20 9.20
HCA 150402C00064000 C 04/02/15 64.0 6.80 8.70
HCA 150402C00064500 C 04/02/15 64.5 6.30 8.30
HCA 150402C00065000 C 04/02/15 65.0 5.90 7.90
HCA 150402C00065500 C 04/02/15 65.5 5.50 7.50
HCA 150402C00066000 C 04/02/15 66.0 5.00 7.10
HCA 150402C00066500 C 04/02/15 66.5 4.60 6.70
HCA 150402C00067000 C 04/02/15 67.0 4.40 6.40
HCA 150402C00067500 C 04/02/15 67.5 4.10 5.90
HCA 150402C00068000 C 04/02/15 68.0 3.70 4.80
HCA 150402C00068500 C 04/02/15 68.5 3.40 4.20
HCA 150402C00069000 C 04/02/15 69.0 3.10 3.80
HCA 150402C00069500 C 04/02/15 69.5 2.90 3.50
HCA 150402C00070000 C 04/02/15 70.0 2.65 3.20
HCA 150402C00070500 C 04/02/15 70.5 2.45 2.95
HCA 150402C00071000 C 04/02/15 71.0 2.20 2.65
HCA 150402C00071500 C 04/02/15 71.5 2.00 2.45
HCA 150402C00072000 C 04/02/15 72.0 1.80 2.20
HCA 150402C00072500 C 04/02/15 72.5 1.60 2.05
HCA 150402C00073000 C 04/02/15 73.0 1.45 1.80
HCA 150402C00073500 C 04/02/15 73.5 1.30 1.65
HCA 150402C00074000 C 04/02/15 74.0 1.15 1.50
HCA 150402C00074500 C 04/02/15 74.5 1.00 1.45
HCA 150402C00075000 C 04/02/15 75.0 0.90 1.40
HCA 150402C00075500 C 04/02/15 75.5 0.75 1.35
HCA 150402C00076000 C 04/02/15 76.0 0.65 1.35
HCA 150402C00077000 C 04/02/15 77.0 0.50 1.10
HCA 150402C00080000 C 04/02/15 80.0 0.20 0.50
HCA 150402C00085000 C 04/02/15 85.0 0.00 0.40
HCA 150402P00055000 P 04/02/15 55.0 0.00 0.30
HCA 150402P00060000 P 04/02/15 60.0 0.20 0.50
HCA 150402P00061000 P 04/02/15 61.0 0.25 0.55
HCA 150402P00061500 P 04/02/15 61.5 0.20 0.60
HCA 150402P00062000 P 04/02/15 62.0 0.30 0.70
HCA 150402P00062500 P 04/02/15 62.5 0.30 0.70
HCA 150402P00063000 P 04/02/15 63.0 0.35 0.80
HCA 150402P00063500 P 04/02/15 63.5 0.45 0.75
HCA 150402P00064000 P 04/02/15 64.0 0.50 0.85
HCA 150402P00064500 P 04/02/15 64.5 0.55 0.95
HCA 150402P00065000 P 04/02/15 65.0 0.65 1.00
HCA 150402P00065500 P 04/02/15 65.5 0.75 1.15
HCA 150402P00066000 P 04/02/15 66.0 0.80 1.10
HCA 150402P00066500 P 04/02/15 66.5 0.90 1.40
HCA 150402P00067000 P 04/02/15 67.0 1.05 1.55
HCA 150402P00067500 P 04/02/15 67.5 1.10 1.55
HCA 150402P00068000 P 04/02/15 68.0 1.25 1.70
HCA 150402P00068500 P 04/02/15 68.5 1.40 2.05
HCA 150402P00069000 P 04/02/15 69.0 1.80 2.05
HCA 150402P00069500 P 04/02/15 69.5 1.75 2.20
HCA 150402P00070000 P 04/02/15 70.0 1.90 2.70
HCA 150402P00070500 P 04/02/15 70.5 2.05 2.65
HCA 150402P00071000 P 04/02/15 71.0 2.25 2.85
HCA 150402P00071500 P 04/02/15 71.5 2.50 3.40
HCA 150402P00072000 P 04/02/15 72.0 3.00 3.40
HCA 150402P00072500 P 04/02/15 72.5 2.95 4.00
HCA 150402P00073000 P 04/02/15 73.0 3.20 4.60
HCA 150402P00073500 P 04/02/15 73.5 3.50 5.00
HCA 150402P00074000 P 04/02/15 74.0 3.80 5.20
HCA 150402P00074500 P 04/02/15 74.5 4.10 5.80
HCA 150402P00075000 P 04/02/15 75.0 4.40 6.10
HCA 150402P00075500 P 04/02/15 75.5 4.70 6.50
HCA 150402P00076000 P 04/02/15 76.0 5.10 6.90
HCA 150402P00077000 P 04/02/15 77.0 5.70 7.70
HCA 150402P00080000 P 04/02/15 80.0 8.30 10.40
HCA 150402P00085000 P 04/02/15 85.0 13.50 15.20
HCA 150410C00062000 C 04/10/15 62.0 8.50 11.10
HCA 150410C00063000 C 04/10/15 63.0 7.50 9.70
HCA 150410C00063500 C 04/10/15 63.5 7.20 9.30
HCA 150410C00064000 C 04/10/15 64.0 6.60 9.10
HCA 150410C00064500 C 04/10/15 64.5 6.20 8.50
HCA 150410C00065000 C 04/10/15 65.0 6.10 8.10
HCA 150410C00065500 C 04/10/15 65.5 5.40 7.70
HCA 150410C00066000 C 04/10/15 66.0 5.30 7.30
HCA 150410C00066500 C 04/10/15 66.5 4.90 6.90
HCA 150410C00067000 C 04/10/15 67.0 4.60 6.50
HCA 150410C00067500 C 04/10/15 67.5 4.30 6.10
HCA 150410C00068000 C 04/10/15 68.0 3.90 5.70
HCA 150410C00068500 C 04/10/15 68.5 3.60 5.40
HCA 150410C00069000 C 04/10/15 69.0 3.40 4.10
HCA 150410C00069500 C 04/10/15 69.5 3.10 3.80
HCA 150410C00070000 C 04/10/15 70.0 2.80 3.50
HCA 150410C00070500 C 04/10/15 70.5 2.60 3.20
HCA 150410C00071000 C 04/10/15 71.0 2.35 2.90
HCA 150410C00071500 C 04/10/15 71.5 2.15 2.65
HCA 150410C00072000 C 04/10/15 72.0 1.90 2.40
HCA 150410C00072500 C 04/10/15 72.5 1.75 2.25
HCA 150410C00073000 C 04/10/15 73.0 1.55 2.30
HCA 150410C00073500 C 04/10/15 73.5 1.40 1.80
HCA 150410C00074000 C 04/10/15 74.0 1.25 1.75
HCA 150410C00074500 C 04/10/15 74.5 1.10 1.65
HCA 150410C00075000 C 04/10/15 75.0 0.95 1.65
HCA 150410C00075500 C 04/10/15 75.5 0.85 1.75
HCA 150410C00076000 C 04/10/15 76.0 0.75 1.55
HCA 150410C00076500 C 04/10/15 76.5 0.65 1.40
HCA 150410C00077000 C 04/10/15 77.0 0.60 1.30
HCA 150410C00077500 C 04/10/15 77.5 0.50 1.15
HCA 150410C00078000 C 04/10/15 78.0 0.45 1.10
HCA 150410C00079000 C 04/10/15 79.0 0.35 0.85
HCA 150410C00080000 C 04/10/15 80.0 0.25 0.80
HCA 150410C00081000 C 04/10/15 81.0 0.20 0.70
HCA 150410P00062000 P 04/10/15 62.0 0.35 0.75
HCA 150410P00063000 P 04/10/15 63.0 0.45 0.90
HCA 150410P00063500 P 04/10/15 63.5 0.50 0.90
HCA 150410P00064000 P 04/10/15 64.0 0.55 1.05
HCA 150410P00064500 P 04/10/15 64.5 0.60 1.10
HCA 150410P00065000 P 04/10/15 65.0 0.70 1.20
HCA 150410P00065500 P 04/10/15 65.5 0.80 1.35
HCA 150410P00066000 P 04/10/15 66.0 0.90 1.45
HCA 150410P00066500 P 04/10/15 66.5 1.00 1.60
HCA 150410P00067000 P 04/10/15 67.0 1.15 1.75
HCA 150410P00067500 P 04/10/15 67.5 1.25 1.85
HCA 150410P00068000 P 04/10/15 68.0 1.40 2.00
HCA 150410P00068500 P 04/10/15 68.5 1.65 2.30
HCA 150410P00069000 P 04/10/15 69.0 1.85 2.35
HCA 150410P00069500 P 04/10/15 69.5 1.85 2.50
HCA 150410P00070000 P 04/10/15 70.0 2.00 3.00
HCA 150410P00070500 P 04/10/15 70.5 2.15 3.00
HCA 150410P00071000 P 04/10/15 71.0 2.70 3.20
HCA 150410P00071500 P 04/10/15 71.5 2.80 3.80
HCA 150410P00072000 P 04/10/15 72.0 2.80 3.80
HCA 150410P00072500 P 04/10/15 72.5 3.00 4.00
HCA 150410P00073000 P 04/10/15 73.0 3.40 4.70
HCA 150410P00073500 P 04/10/15 73.5 3.60 5.10
HCA 150410P00074000 P 04/10/15 74.0 3.90 5.50
HCA 150410P00074500 P 04/10/15 74.5 4.20 6.00
HCA 150410P00075000 P 04/10/15 75.0 4.50 6.10
HCA 150410P00075500 P 04/10/15 75.5 4.80 6.50
HCA 150410P00076000 P 04/10/15 76.0 5.10 7.20
HCA 150410P00076500 P 04/10/15 76.5 5.40 7.30
HCA 150410P00077000 P 04/10/15 77.0 5.80 7.70
HCA 150410P00077500 P 04/10/15 77.5 6.00 8.20
HCA 150410P00078000 P 04/10/15 78.0 6.60 8.60
HCA 150410P00079000 P 04/10/15 79.0 7.50 9.60
HCA 150410P00080000 P 04/10/15 80.0 8.30 11.10
HCA 150410P00081000 P 04/10/15 81.0 9.30 11.40
HCA 150417C00055000 C 04/17/15 55.0 15.10 17.40
HCA 150417C00060000 C 04/17/15 60.0 10.20 12.80
HCA 150417C00062500 C 04/17/15 62.5 8.00 10.50
HCA 150417C00065000 C 04/17/15 65.0 6.30 8.30
HCA 150417C00067500 C 04/17/15 67.5 4.60 6.40
HCA 150417C00070000 C 04/17/15 70.0 3.00 3.60
HCA 150417C00072500 C 04/17/15 72.5 1.95 2.40
HCA 150417C00075000 C 04/17/15 75.0 1.20 1.95
HCA 150417C00077500 C 04/17/15 77.5 0.65 1.25
HCA 150417C00080000 C 04/17/15 80.0 0.35 0.70
HCA 150417C00085000 C 04/17/15 85.0 0.05 0.35
HCA 150417C00090000 C 04/17/15 90.0 0.00 0.25
HCA 150417C00095000 C 04/17/15 95.0 0.00 0.15
HCA 150417C00100000 C 04/17/15 100.0 0.00 0.05
HCA 150417P00055000 P 04/17/15 55.0 0.10 0.25
HCA 150417P00060000 P 04/17/15 60.0 0.30 0.55
HCA 150417P00062500 P 04/17/15 62.5 0.60 0.75
HCA 150417P00065000 P 04/17/15 65.0 0.95 1.25
HCA 150417P00067500 P 04/17/15 67.5 1.45 1.95
HCA 150417P00070000 P 04/17/15 70.0 2.40 2.85
HCA 150417P00072500 P 04/17/15 72.5 3.80 4.20
HCA 150417P00075000 P 04/17/15 75.0 5.40 6.30
HCA 150417P00077500 P 04/17/15 77.5 6.40 8.50
HCA 150417P00080000 P 04/17/15 80.0 8.40 10.50
HCA 150417P00085000 P 04/17/15 85.0 13.30 15.60
HCA 150417P00090000 P 04/17/15 90.0 18.60 20.50
HCA 150417P00095000 P 04/17/15 95.0 23.80 25.30
HCA 150417P00100000 P 04/17/15 100.0 28.90 30.00
HCA 150619C00035000 C 06/19/15 35.0 34.90 37.00
HCA 150619C00040000 C 06/19/15 40.0 30.20 32.30
HCA 150619C00042500 C 06/19/15 42.5 27.10 30.00
HCA 150619C00045000 C 06/19/15 45.0 24.90 27.70
HCA 150619C00047500 C 06/19/15 47.5 22.70 25.40
HCA 150619C00050000 C 06/19/15 50.0 20.40 23.00
HCA 150619C00055000 C 06/19/15 55.0 15.70 18.40
HCA 150619C00057500 C 06/19/15 57.5 13.40 16.00
HCA 150619C00060000 C 06/19/15 60.0 10.90 13.80
HCA 150619C00062500 C 06/19/15 62.5 9.70 11.30
HCA 150619C00065000 C 06/19/15 65.0 8.10 8.80
HCA 150619C00067500 C 06/19/15 67.5 6.50 7.10
HCA 150619C00070000 C 06/19/15 70.0 5.10 5.80
HCA 150619C00072500 C 06/19/15 72.5 4.00 4.80
HCA 150619C00075000 C 06/19/15 75.0 3.00 3.50
HCA 150619C00077500 C 06/19/15 77.5 2.20 2.60
HCA 150619C00080000 C 06/19/15 80.0 1.60 2.00
HCA 150619C00082500 C 06/19/15 82.5 1.15 1.55
HCA 150619C00085000 C 06/19/15 85.0 0.75 1.10
HCA 150619C00090000 C 06/19/15 90.0 0.35 0.60
HCA 150619C00095000 C 06/19/15 95.0 0.10 0.45
HCA 150619C00100000 C 06/19/15 100.0 0.00 0.20
HCA 150619P00035000 P 06/19/15 35.0 0.00 0.10
HCA 150619P00040000 P 06/19/15 40.0 0.00 0.25
HCA 150619P00042500 P 06/19/15 42.5 0.00 0.35
HCA 150619P00045000 P 06/19/15 45.0 0.05 0.45
HCA 150619P00047500 P 06/19/15 47.5 0.10 0.45
HCA 150619P00050000 P 06/19/15 50.0 0.20 0.50
HCA 150619P00055000 P 06/19/15 55.0 0.65 0.85
HCA 150619P00057500 P 06/19/15 57.5 0.85 1.15
HCA 150619P00060000 P 06/19/15 60.0 1.35 1.60
HCA 150619P00062500 P 06/19/15 62.5 1.70 2.20
HCA 150619P00065000 P 06/19/15 65.0 2.35 3.00
HCA 150619P00067500 P 06/19/15 67.5 3.20 3.90
HCA 150619P00070000 P 06/19/15 70.0 4.40 5.10
HCA 150619P00072500 P 06/19/15 72.5 5.60 6.30
HCA 150619P00075000 P 06/19/15 75.0 7.20 7.80
HCA 150619P00077500 P 06/19/15 77.5 8.20 9.50
HCA 150619P00080000 P 06/19/15 80.0 9.70 11.90
HCA 150619P00082500 P 06/19/15 82.5 11.50 14.20
HCA 150619P00085000 P 06/19/15 85.0 13.60 16.20
HCA 150619P00090000 P 06/19/15 90.0 17.90 20.40
HCA 150619P00095000 P 06/19/15 95.0 23.20 25.70
HCA 150619P00100000 P 06/19/15 100.0 28.50 30.50
HCA 150717C00042500 C 07/17/15 42.5 27.50 30.20
HCA 150717C00045000 C 07/17/15 45.0 24.80 27.80
HCA 150717C00047500 C 07/17/15 47.5 22.60 25.40
HCA 150717C00050000 C 07/17/15 50.0 20.70 23.20
HCA 150717C00055000 C 07/17/15 55.0 16.00 18.50
HCA 150717C00060000 C 07/17/15 60.0 12.00 14.30
HCA 150717C00062500 C 07/17/15 62.5 10.20 12.40
HCA 150717C00065000 C 07/17/15 65.0 8.50 10.00
HCA 150717C00067500 C 07/17/15 67.5 7.10 8.50
HCA 150717C00070000 C 07/17/15 70.0 5.70 7.00
HCA 150717C00072500 C 07/17/15 72.5 4.60 5.70
HCA 150717C00075000 C 07/17/15 75.0 3.60 4.60
HCA 150717C00077500 C 07/17/15 77.5 2.60 3.10
HCA 150717C00080000 C 07/17/15 80.0 2.00 2.90
HCA 150717C00085000 C 07/17/15 85.0 1.10 1.65
HCA 150717C00090000 C 07/17/15 90.0 0.55 1.00
HCA 150717C00095000 C 07/17/15 95.0 0.25 0.65
HCA 150717C00100000 C 07/17/15 100.0 0.05 0.50
HCA 150717P00042500 P 07/17/15 42.5 0.05 0.35
HCA 150717P00045000 P 07/17/15 45.0 0.15 0.45
HCA 150717P00047500 P 07/17/15 47.5 0.20 0.50
HCA 150717P00050000 P 07/17/15 50.0 0.35 0.65
HCA 150717P00055000 P 07/17/15 55.0 0.75 1.10
HCA 150717P00060000 P 07/17/15 60.0 1.45 2.05
HCA 150717P00062500 P 07/17/15 62.5 2.00 2.70
HCA 150717P00065000 P 07/17/15 65.0 2.65 3.50
HCA 150717P00067500 P 07/17/15 67.5 3.60 4.50
HCA 150717P00070000 P 07/17/15 70.0 4.60 5.60
HCA 150717P00072500 P 07/17/15 72.5 5.80 6.90
HCA 150717P00075000 P 07/17/15 75.0 7.10 8.40
HCA 150717P00077500 P 07/17/15 77.5 8.60 10.20
HCA 150717P00080000 P 07/17/15 80.0 10.20 12.90
HCA 150717P00085000 P 07/17/15 85.0 13.90 17.10
HCA 150717P00090000 P 07/17/15 90.0 18.20 21.40
HCA 150717P00095000 P 07/17/15 95.0 22.90 25.90
HCA 150717P00100000 P 07/17/15 100.0 28.20 30.50
HCA 150918C00040000 C 09/18/15 40.0 30.10 32.80
HCA 150918C00042500 C 09/18/15 42.5 27.70 30.40
HCA 150918C00045000 C 09/18/15 45.0 25.40 28.00
HCA 150918C00047500 C 09/18/15 47.5 23.10 25.80
HCA 150918C00050000 C 09/18/15 50.0 20.80 23.60
HCA 150918C00055000 C 09/18/15 55.0 16.60 19.10
HCA 150918C00060000 C 09/18/15 60.0 12.70 15.20
HCA 150918C00062500 C 09/18/15 62.5 10.90 13.30
HCA 150918C00065000 C 09/18/15 65.0 9.50 11.20
HCA 150918C00067500 C 09/18/15 67.5 8.10 9.80
HCA 150918C00070000 C 09/18/15 70.0 6.90 8.20
HCA 150918C00072500 C 09/18/15 72.5 5.70 7.10
HCA 150918C00075000 C 09/18/15 75.0 4.70 5.80
HCA 150918C00077500 C 09/18/15 77.5 3.70 4.90
HCA 150918C00080000 C 09/18/15 80.0 3.10 4.00
HCA 150918C00085000 C 09/18/15 85.0 2.00 2.75
HCA 150918C00090000 C 09/18/15 90.0 1.10 1.70
HCA 150918C00095000 C 09/18/15 95.0 0.65 1.10
HCA 150918C00100000 C 09/18/15 100.0 0.30 0.75
HCA 150918P00040000 P 09/18/15 40.0 0.05 0.50
HCA 150918P00042500 P 09/18/15 42.5 0.05 0.55
HCA 150918P00045000 P 09/18/15 45.0 0.20 0.70
HCA 150918P00047500 P 09/18/15 47.5 0.45 0.70
HCA 150918P00050000 P 09/18/15 50.0 0.60 0.95
HCA 150918P00055000 P 09/18/15 55.0 1.25 1.65
HCA 150918P00060000 P 09/18/15 60.0 2.20 2.80
HCA 150918P00062500 P 09/18/15 62.5 2.80 3.60
HCA 150918P00065000 P 09/18/15 65.0 3.60 4.50
HCA 150918P00067500 P 09/18/15 67.5 4.60 5.50
HCA 150918P00070000 P 09/18/15 70.0 5.60 6.70
HCA 150918P00072500 P 09/18/15 72.5 7.50 8.20
HCA 150918P00075000 P 09/18/15 75.0 8.20 9.50
HCA 150918P00077500 P 09/18/15 77.5 9.70 11.10
HCA 150918P00080000 P 09/18/15 80.0 11.20 12.80
HCA 150918P00085000 P 09/18/15 85.0 14.70 16.70
HCA 150918P00090000 P 09/18/15 90.0 18.50 21.10
HCA 150918P00095000 P 09/18/15 95.0 23.20 26.50
HCA 150918P00100000 P 09/18/15 100.0 28.10 30.20
HCA 160115C00025000 C 01/15/16 25.0 44.50 48.20
HCA 160115C00028000 C 01/15/16 28.0 41.70 45.30
HCA 160115C00030000 C 01/15/16 30.0 39.80 43.40
HCA 160115C00033000 C 01/15/16 33.0 36.80 40.40
HCA 160115C00035000 C 01/15/16 35.0 34.80 38.60
HCA 160115C00038000 C 01/15/16 38.0 32.10 35.60
HCA 160115C00040000 C 01/15/16 40.0 30.40 33.40
HCA 160115C00043000 C 01/15/16 43.0 27.40 30.80
HCA 160115C00045000 C 01/15/16 45.0 25.70 28.60
HCA 160115C00047000 C 01/15/16 47.0 24.20 27.00
HCA 160115C00050000 C 01/15/16 50.0 21.90 23.90
HCA 160115C00052500 C 01/15/16 52.5 19.80 21.80
HCA 160115C00055000 C 01/15/16 55.0 17.60 19.80
HCA 160115C00057500 C 01/15/16 57.5 14.90 17.50
HCA 160115C00060000 C 01/15/16 60.0 13.90 15.50
HCA 160115C00062500 C 01/15/16 62.5 12.60 14.80
HCA 160115C00065000 C 01/15/16 65.0 10.80 13.00
HCA 160115C00067500 C 01/15/16 67.5 9.40 11.50
HCA 160115C00070000 C 01/15/16 70.0 8.60 9.60
HCA 160115C00072500 C 01/15/16 72.5 6.90 8.90
HCA 160115C00075000 C 01/15/16 75.0 6.00 7.80
HCA 160115C00077500 C 01/15/16 77.5 5.10 6.80
HCA 160115C00080000 C 01/15/16 80.0 4.30 5.90
HCA 160115C00082500 C 01/15/16 82.5 3.80 5.10
HCA 160115C00085000 C 01/15/16 85.0 3.10 4.30
HCA 160115C00090000 C 01/15/16 90.0 2.05 3.30
HCA 160115C00095000 C 01/15/16 95.0 1.40 2.25
HCA 160115C00100000 C 01/15/16 100.0 0.80 1.60
HCA 160115C00105000 C 01/15/16 105.0 0.40 1.05
HCA 160115C00110000 C 01/15/16 110.0 0.20 0.85
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.15
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.30
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.40
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.60
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.65
HCA 160115P00038000 P 01/15/16 38.0 0.10 0.75
HCA 160115P00040000 P 01/15/16 40.0 0.20 0.85
HCA 160115P00043000 P 01/15/16 43.0 0.40 1.05
HCA 160115P00045000 P 01/15/16 45.0 0.60 1.25
HCA 160115P00047000 P 01/15/16 47.0 0.70 1.35
HCA 160115P00050000 P 01/15/16 50.0 1.10 1.60
HCA 160115P00052500 P 01/15/16 52.5 1.50 2.05
HCA 160115P00055000 P 01/15/16 55.0 1.90 2.85
HCA 160115P00057500 P 01/15/16 57.5 2.50 3.20
HCA 160115P00060000 P 01/15/16 60.0 3.10 4.20
HCA 160115P00062500 P 01/15/16 62.5 3.90 5.00
HCA 160115P00065000 P 01/15/16 65.0 4.80 6.00
HCA 160115P00067500 P 01/15/16 67.5 5.80 6.90
HCA 160115P00070000 P 01/15/16 70.0 6.90 8.20
HCA 160115P00072500 P 01/15/16 72.5 8.20 9.80
HCA 160115P00075000 P 01/15/16 75.0 9.50 11.40
HCA 160115P00077500 P 01/15/16 77.5 10.90 12.60
HCA 160115P00080000 P 01/15/16 80.0 12.50 14.30
HCA 160115P00082500 P 01/15/16 82.5 14.20 16.00
HCA 160115P00085000 P 01/15/16 85.0 16.00 17.90
HCA 160115P00090000 P 01/15/16 90.0 19.40 21.90
HCA 160115P00095000 P 01/15/16 95.0 23.70 26.20
HCA 160115P00100000 P 01/15/16 100.0 28.20 31.00
HCA 160115P00105000 P 01/15/16 105.0 32.80 35.90
HCA 160115P00110000 P 01/15/16 110.0 37.80 41.80
HCA 170120C00035000 C 01/20/17 35.0 36.40 39.70
HCA 170120C00037500 C 01/20/17 37.5 34.20 37.20
HCA 170120C00040000 C 01/20/17 40.0 32.00 35.00
HCA 170120C00042500 C 01/20/17 42.5 30.00 33.00
HCA 170120C00045000 C 01/20/17 45.0 27.90 31.70
HCA 170120C00047500 C 01/20/17 47.5 25.50 29.60
HCA 170120C00050000 C 01/20/17 50.0 24.70 28.10
HCA 170120C00055000 C 01/20/17 55.0 21.10 23.40
HCA 170120C00057500 C 01/20/17 57.5 18.60 22.70
HCA 170120C00060000 C 01/20/17 60.0 17.20 20.10
HCA 170120C00062500 C 01/20/17 62.5 15.50 19.70
HCA 170120C00065000 C 01/20/17 65.0 14.30 17.10
HCA 170120C00067500 C 01/20/17 67.5 13.60 15.80
HCA 170120C00070000 C 01/20/17 70.0 12.00 14.50
HCA 170120C00072500 C 01/20/17 72.5 10.80 13.80
HCA 170120C00075000 C 01/20/17 75.0 10.10 11.70
HCA 170120C00077500 C 01/20/17 77.5 8.70 11.40
HCA 170120C00080000 C 01/20/17 80.0 8.70 10.70
HCA 170120C00082500 C 01/20/17 82.5 7.80 9.50
HCA 170120C00085000 C 01/20/17 85.0 7.00 8.70
HCA 170120C00090000 C 01/20/17 90.0 5.50 7.30
HCA 170120C00095000 C 01/20/17 95.0 4.30 5.90
HCA 170120C00100000 C 01/20/17 100.0 2.90 4.60
HCA 170120C00105000 C 01/20/17 105.0 1.90 4.10
HCA 170120C00110000 C 01/20/17 110.0 2.00 3.50
HCA 170120P00035000 P 01/20/17 35.0 0.50 1.40
HCA 170120P00037500 P 01/20/17 37.5 0.75 1.65
HCA 170120P00040000 P 01/20/17 40.0 1.10 2.00
HCA 170120P00042500 P 01/20/17 42.5 1.45 2.40
HCA 170120P00045000 P 01/20/17 45.0 1.90 2.85
HCA 170120P00047500 P 01/20/17 47.5 2.20 3.10
HCA 170120P00050000 P 01/20/17 50.0 2.75 4.00
HCA 170120P00055000 P 01/20/17 55.0 4.10 5.40
HCA 170120P00057500 P 01/20/17 57.5 4.90 6.30
HCA 170120P00060000 P 01/20/17 60.0 5.70 7.40
HCA 170120P00062500 P 01/20/17 62.5 6.60 8.60
HCA 170120P00065000 P 01/20/17 65.0 7.70 9.50
HCA 170120P00067500 P 01/20/17 67.5 8.90 10.70
HCA 170120P00070000 P 01/20/17 70.0 10.00 11.90
HCA 170120P00072500 P 01/20/17 72.5 11.30 13.20
HCA 170120P00075000 P 01/20/17 75.0 12.60 14.60
HCA 170120P00077500 P 01/20/17 77.5 14.00 16.20
HCA 170120P00080000 P 01/20/17 80.0 15.50 18.00
HCA 170120P00082500 P 01/20/17 82.5 17.10 19.60
HCA 170120P00085000 P 01/20/17 85.0 18.80 22.10
HCA 170120P00090000 P 01/20/17 90.0 22.30 24.90
HCA 170120P00095000 P 01/20/17 95.0 26.10 28.70
HCA 170120P00100000 P 01/20/17 100.0 30.10 33.00
HCA 170120P00105000 P 01/20/17 105.0 34.40 37.30
HCA 170120P00110000 P 01/20/17 110.0 38.80 41.70

OPRA data is delayed 15 minutes.


© 2015 Value Line, Inc. All Rights Reserved