Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hca Healthcare Inc (HCA)
As of Apr 26 2018 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 180427C00075000 C Apr 27, 2018 75.0 19.90 21.10
HCA 180427C00080000 C Apr 27, 2018 80.0 13.40 16.90
HCA 180427C00083000 C Apr 27, 2018 83.0 10.40 13.90
HCA 180427C00084000 C Apr 27, 2018 84.0 10.70 12.20
HCA 180427C00085000 C Apr 27, 2018 85.0 8.20 12.00
HCA 180427C00086000 C Apr 27, 2018 86.0 8.90 9.80
HCA 180427C00087000 C Apr 27, 2018 87.0 7.00 9.60
HCA 180427C00088000 C Apr 27, 2018 88.0 6.70 8.10
HCA 180427C00089000 C Apr 27, 2018 89.0 5.90 6.90
HCA 180427C00090000 C Apr 27, 2018 90.0 4.70 6.10
HCA 180427C00091000 C Apr 27, 2018 91.0 3.80 4.80
HCA 180427C00091500 C Apr 27, 2018 91.5 3.50 4.40
HCA 180427C00092000 C Apr 27, 2018 92.0 3.10 3.70
HCA 180427C00092500 C Apr 27, 2018 92.5 2.90 3.20
HCA 180427C00093000 C Apr 27, 2018 93.0 2.40 2.65
HCA 180427C00093500 C Apr 27, 2018 93.5 2.00 2.20
HCA 180427C00094000 C Apr 27, 2018 94.0 1.60 1.80
HCA 180427C00094500 C Apr 27, 2018 94.5 1.15 1.40
HCA 180427C00095000 C Apr 27, 2018 95.0 0.75 1.05
HCA 180427C00095500 C Apr 27, 2018 95.5 0.55 0.75
HCA 180427C00096000 C Apr 27, 2018 96.0 0.35 0.50
HCA 180427C00096500 C Apr 27, 2018 96.5 0.15 0.30
HCA 180427C00097000 C Apr 27, 2018 97.0 0.05 0.15
HCA 180427C00097500 C Apr 27, 2018 97.5 0.00 0.10
HCA 180427C00098000 C Apr 27, 2018 98.0 0.00 0.10
HCA 180427C00098500 C Apr 27, 2018 98.5 0.00 0.05
HCA 180427C00099000 C Apr 27, 2018 99.0 0.00 0.05
HCA 180427C00099500 C Apr 27, 2018 99.5 0.00 0.05
HCA 180427C00100000 C Apr 27, 2018 100.0 0.00 0.05
HCA 180427C00101000 C Apr 27, 2018 101.0 0.00 0.05
HCA 180427C00102000 C Apr 27, 2018 102.0 0.00 0.05
HCA 180427C00103000 C Apr 27, 2018 103.0 0.00 0.05
HCA 180427C00104000 C Apr 27, 2018 104.0 0.00 0.05
HCA 180427C00105000 C Apr 27, 2018 105.0 0.00 0.05
HCA 180427C00106000 C Apr 27, 2018 106.0 0.00 0.05
HCA 180427C00107000 C Apr 27, 2018 107.0 0.00 0.05
HCA 180427C00108000 C Apr 27, 2018 108.0 0.00 0.05
HCA 180427C00109000 C Apr 27, 2018 109.0 0.00 0.05
HCA 180427C00110000 C Apr 27, 2018 110.0 0.00 0.05
HCA 180427C00111000 C Apr 27, 2018 111.0 0.00 0.05
HCA 180427C00112000 C Apr 27, 2018 112.0 0.00 0.05
HCA 180427C00113000 C Apr 27, 2018 113.0 0.00 0.05
HCA 180427C00114000 C Apr 27, 2018 114.0 0.00 0.05
HCA 180427C00115000 C Apr 27, 2018 115.0 0.00 0.05
HCA 180427C00116000 C Apr 27, 2018 116.0 0.00 0.05
HCA 180427C00120000 C Apr 27, 2018 120.0 0.00 0.05
HCA 180427C00125000 C Apr 27, 2018 125.0 0.00 0.05
HCA 180427P00075000 P Apr 27, 2018 75.0 0.00 0.05
HCA 180427P00080000 P Apr 27, 2018 80.0 0.00 0.05
HCA 180427P00083000 P Apr 27, 2018 83.0 0.00 0.05
HCA 180427P00084000 P Apr 27, 2018 84.0 0.00 0.05
HCA 180427P00085000 P Apr 27, 2018 85.0 0.00 0.05
HCA 180427P00086000 P Apr 27, 2018 86.0 0.00 0.05
HCA 180427P00087000 P Apr 27, 2018 87.0 0.00 0.05
HCA 180427P00088000 P Apr 27, 2018 88.0 0.00 0.05
HCA 180427P00089000 P Apr 27, 2018 89.0 0.00 0.05
HCA 180427P00090000 P Apr 27, 2018 90.0 0.00 0.10
HCA 180427P00091000 P Apr 27, 2018 91.0 0.00 0.10
HCA 180427P00091500 P Apr 27, 2018 91.5 0.00 0.15
HCA 180427P00092000 P Apr 27, 2018 92.0 0.05 0.15
HCA 180427P00092500 P Apr 27, 2018 92.5 0.05 0.15
HCA 180427P00093000 P Apr 27, 2018 93.0 0.10 0.20
HCA 180427P00093500 P Apr 27, 2018 93.5 0.15 0.30
HCA 180427P00094000 P Apr 27, 2018 94.0 0.20 0.35
HCA 180427P00094500 P Apr 27, 2018 94.5 0.30 0.45
HCA 180427P00095000 P Apr 27, 2018 95.0 0.45 0.70
HCA 180427P00095500 P Apr 27, 2018 95.5 0.60 0.90
HCA 180427P00096000 P Apr 27, 2018 96.0 0.90 1.10
HCA 180427P00096500 P Apr 27, 2018 96.5 1.20 1.40
HCA 180427P00097000 P Apr 27, 2018 97.0 1.55 1.80
HCA 180427P00097500 P Apr 27, 2018 97.5 2.05 2.40
HCA 180427P00098000 P Apr 27, 2018 98.0 2.45 2.70
HCA 180427P00098500 P Apr 27, 2018 98.5 2.90 3.50
HCA 180427P00099000 P Apr 27, 2018 99.0 3.40 4.10
HCA 180427P00099500 P Apr 27, 2018 99.5 3.90 4.80
HCA 180427P00100000 P Apr 27, 2018 100.0 4.40 4.70
HCA 180427P00101000 P Apr 27, 2018 101.0 4.90 6.10
HCA 180427P00102000 P Apr 27, 2018 102.0 6.30 7.70
HCA 180427P00103000 P Apr 27, 2018 103.0 6.80 8.70
HCA 180427P00104000 P Apr 27, 2018 104.0 7.20 10.50
HCA 180427P00105000 P Apr 27, 2018 105.0 8.40 11.30
HCA 180427P00106000 P Apr 27, 2018 106.0 9.20 12.30
HCA 180427P00107000 P Apr 27, 2018 107.0 9.80 13.80
HCA 180427P00108000 P Apr 27, 2018 108.0 11.00 14.70
HCA 180427P00109000 P Apr 27, 2018 109.0 12.00 15.70
HCA 180427P00110000 P Apr 27, 2018 110.0 13.80 15.30
HCA 180427P00111000 P Apr 27, 2018 111.0 14.80 16.20
HCA 180427P00112000 P Apr 27, 2018 112.0 14.80 18.80
HCA 180427P00113000 P Apr 27, 2018 113.0 16.80 18.20
HCA 180427P00114000 P Apr 27, 2018 114.0 16.60 20.90
HCA 180427P00115000 P Apr 27, 2018 115.0 17.70 21.80
HCA 180427P00116000 P Apr 27, 2018 116.0 19.00 22.70
HCA 180427P00120000 P Apr 27, 2018 120.0 23.00 26.70
HCA 180427P00125000 P Apr 27, 2018 125.0 28.80 30.30
HCA 180504C00080000 C May 04, 2018 80.0 14.80 17.50
HCA 180504C00081000 C May 04, 2018 81.0 13.80 16.60
HCA 180504C00082000 C May 04, 2018 82.0 12.80 15.60
HCA 180504C00083000 C May 04, 2018 83.0 11.80 14.40
HCA 180504C00084000 C May 04, 2018 84.0 10.90 13.40
HCA 180504C00085000 C May 04, 2018 85.0 9.90 11.60
HCA 180504C00086000 C May 04, 2018 86.0 8.90 10.80
HCA 180504C00087000 C May 04, 2018 87.0 8.10 9.70
HCA 180504C00088000 C May 04, 2018 88.0 7.10 8.30
HCA 180504C00089000 C May 04, 2018 89.0 6.30 7.40
HCA 180504C00090000 C May 04, 2018 90.0 5.30 6.70
HCA 180504C00091000 C May 04, 2018 91.0 4.60 5.50
HCA 180504C00091500 C May 04, 2018 91.5 4.10 5.10
HCA 180504C00092000 C May 04, 2018 92.0 3.50 4.80
HCA 180504C00092500 C May 04, 2018 92.5 3.50 4.40
HCA 180504C00093000 C May 04, 2018 93.0 3.00 4.00
HCA 180504C00093500 C May 04, 2018 93.5 3.00 3.60
HCA 180504C00094000 C May 04, 2018 94.0 2.80 3.30
HCA 180504C00094500 C May 04, 2018 94.5 2.75 2.95
HCA 180504C00095000 C May 04, 2018 95.0 2.45 2.75
HCA 180504C00095500 C May 04, 2018 95.5 2.05 2.40
HCA 180504C00096000 C May 04, 2018 96.0 1.95 2.20
HCA 180504C00096500 C May 04, 2018 96.5 1.70 1.95
HCA 180504C00097000 C May 04, 2018 97.0 1.45 1.70
HCA 180504C00097500 C May 04, 2018 97.5 1.05 1.45
HCA 180504C00098000 C May 04, 2018 98.0 0.90 1.30
HCA 180504C00098500 C May 04, 2018 98.5 0.70 1.10
HCA 180504C00099000 C May 04, 2018 99.0 0.70 0.95
HCA 180504C00099500 C May 04, 2018 99.5 0.50 0.85
HCA 180504C00100000 C May 04, 2018 100.0 0.45 0.70
HCA 180504C00101000 C May 04, 2018 101.0 0.30 0.60
HCA 180504C00102000 C May 04, 2018 102.0 0.20 0.75
HCA 180504C00103000 C May 04, 2018 103.0 0.10 0.50
HCA 180504C00104000 C May 04, 2018 104.0 0.05 0.40
HCA 180504C00105000 C May 04, 2018 105.0 0.05 0.30
HCA 180504C00106000 C May 04, 2018 106.0 0.00 0.20
HCA 180504C00107000 C May 04, 2018 107.0 0.00 0.15
HCA 180504C00108000 C May 04, 2018 108.0 0.00 0.25
HCA 180504C00109000 C May 04, 2018 109.0 0.00 0.20
HCA 180504C00110000 C May 04, 2018 110.0 0.00 0.20
HCA 180504C00111000 C May 04, 2018 111.0 0.00 0.15
HCA 180504C00112000 C May 04, 2018 112.0 0.00 0.15
HCA 180504C00113000 C May 04, 2018 113.0 0.00 0.15
HCA 180504C00114000 C May 04, 2018 114.0 0.00 0.10
HCA 180504C00115000 C May 04, 2018 115.0 0.00 0.10
HCA 180504P00080000 P May 04, 2018 80.0 0.05 0.35
HCA 180504P00081000 P May 04, 2018 81.0 0.05 0.40
HCA 180504P00082000 P May 04, 2018 82.0 0.05 0.45
HCA 180504P00083000 P May 04, 2018 83.0 0.05 0.50
HCA 180504P00084000 P May 04, 2018 84.0 0.05 0.55
HCA 180504P00085000 P May 04, 2018 85.0 0.05 0.65
HCA 180504P00086000 P May 04, 2018 86.0 0.10 0.75
HCA 180504P00087000 P May 04, 2018 87.0 0.10 0.75
HCA 180504P00088000 P May 04, 2018 88.0 0.25 0.75
HCA 180504P00089000 P May 04, 2018 89.0 0.30 0.75
HCA 180504P00090000 P May 04, 2018 90.0 0.35 0.70
HCA 180504P00091000 P May 04, 2018 91.0 0.55 0.95
HCA 180504P00091500 P May 04, 2018 91.5 0.75 1.05
HCA 180504P00092000 P May 04, 2018 92.0 0.95 1.20
HCA 180504P00092500 P May 04, 2018 92.5 1.10 1.30
HCA 180504P00093000 P May 04, 2018 93.0 1.20 1.45
HCA 180504P00093500 P May 04, 2018 93.5 1.45 1.65
HCA 180504P00094000 P May 04, 2018 94.0 1.55 1.80
HCA 180504P00094500 P May 04, 2018 94.5 1.85 2.00
HCA 180504P00095000 P May 04, 2018 95.0 2.05 2.20
HCA 180504P00095500 P May 04, 2018 95.5 2.25 2.45
HCA 180504P00096000 P May 04, 2018 96.0 2.55 2.75
HCA 180504P00096500 P May 04, 2018 96.5 2.80 2.95
HCA 180504P00097000 P May 04, 2018 97.0 3.00 3.20
HCA 180504P00097500 P May 04, 2018 97.5 3.30 3.50
HCA 180504P00098000 P May 04, 2018 98.0 3.60 4.10
HCA 180504P00098500 P May 04, 2018 98.5 3.50 4.40
HCA 180504P00099000 P May 04, 2018 99.0 3.80 5.00
HCA 180504P00099500 P May 04, 2018 99.5 4.00 5.20
HCA 180504P00100000 P May 04, 2018 100.0 4.70 6.00
HCA 180504P00101000 P May 04, 2018 101.0 5.60 6.70
HCA 180504P00102000 P May 04, 2018 102.0 6.50 7.80
HCA 180504P00103000 P May 04, 2018 103.0 7.20 9.00
HCA 180504P00104000 P May 04, 2018 104.0 8.10 9.80
HCA 180504P00105000 P May 04, 2018 105.0 8.30 12.00
HCA 180504P00106000 P May 04, 2018 106.0 9.20 13.00
HCA 180504P00107000 P May 04, 2018 107.0 10.20 14.00
HCA 180504P00108000 P May 04, 2018 108.0 10.60 15.00
HCA 180504P00109000 P May 04, 2018 109.0 12.70 16.00
HCA 180504P00110000 P May 04, 2018 110.0 13.70 17.00
HCA 180504P00111000 P May 04, 2018 111.0 14.70 18.00
HCA 180504P00112000 P May 04, 2018 112.0 15.70 19.00
HCA 180504P00113000 P May 04, 2018 113.0 16.70 20.00
HCA 180504P00114000 P May 04, 2018 114.0 17.70 21.00
HCA 180504P00115000 P May 04, 2018 115.0 18.70 22.00
HCA 180511C00080000 C May 11, 2018 80.0 13.30 17.80
HCA 180511C00085000 C May 11, 2018 85.0 9.30 11.70
HCA 180511C00089500 C May 11, 2018 89.5 5.30 7.70
HCA 180511C00090000 C May 11, 2018 90.0 5.10 7.80
HCA 180511C00091000 C May 11, 2018 91.0 4.70 6.90
HCA 180511C00091500 C May 11, 2018 91.5 4.10 5.30
HCA 180511C00092000 C May 11, 2018 92.0 3.70 5.20
HCA 180511C00092500 C May 11, 2018 92.5 3.80 4.60
HCA 180511C00093000 C May 11, 2018 93.0 3.40 4.20
HCA 180511C00093500 C May 11, 2018 93.5 3.10 3.90
HCA 180511C00094000 C May 11, 2018 94.0 3.20 3.60
HCA 180511C00094500 C May 11, 2018 94.5 2.90 3.20
HCA 180511C00095000 C May 11, 2018 95.0 2.55 2.95
HCA 180511C00095500 C May 11, 2018 95.5 2.20 2.65
HCA 180511C00096000 C May 11, 2018 96.0 2.10 2.40
HCA 180511C00096500 C May 11, 2018 96.5 1.90 2.15
HCA 180511C00097000 C May 11, 2018 97.0 1.55 1.95
HCA 180511C00097500 C May 11, 2018 97.5 1.30 1.75
HCA 180511C00098000 C May 11, 2018 98.0 1.20 1.55
HCA 180511C00098500 C May 11, 2018 98.5 1.00 1.35
HCA 180511C00099000 C May 11, 2018 99.0 0.85 1.20
HCA 180511C00099500 C May 11, 2018 99.5 0.70 1.05
HCA 180511C00100000 C May 11, 2018 100.0 0.50 0.90
HCA 180511C00101000 C May 11, 2018 101.0 0.50 0.80
HCA 180511C00102000 C May 11, 2018 102.0 0.35 0.60
HCA 180511C00103000 C May 11, 2018 103.0 0.25 0.55
HCA 180511C00104000 C May 11, 2018 104.0 0.15 0.45
HCA 180511C00105000 C May 11, 2018 105.0 0.05 0.40
HCA 180511C00106000 C May 11, 2018 106.0 0.05 0.35
HCA 180511C00107000 C May 11, 2018 107.0 0.05 0.25
HCA 180511C00108000 C May 11, 2018 108.0 0.00 0.20
HCA 180511C00109000 C May 11, 2018 109.0 0.00 0.25
HCA 180511C00110000 C May 11, 2018 110.0 0.00 0.10
HCA 180511C00111000 C May 11, 2018 111.0 0.00 0.10
HCA 180511C00112000 C May 11, 2018 112.0 0.00 0.10
HCA 180511P00080000 P May 11, 2018 80.0 0.05 0.30
HCA 180511P00085000 P May 11, 2018 85.0 0.30 0.50
HCA 180511P00089500 P May 11, 2018 89.5 0.70 0.85
HCA 180511P00090000 P May 11, 2018 90.0 0.75 0.90
HCA 180511P00091000 P May 11, 2018 91.0 0.85 1.10
HCA 180511P00091500 P May 11, 2018 91.5 1.00 1.30
HCA 180511P00092000 P May 11, 2018 92.0 1.10 1.35
HCA 180511P00092500 P May 11, 2018 92.5 1.30 1.50
HCA 180511P00093000 P May 11, 2018 93.0 1.45 1.65
HCA 180511P00093500 P May 11, 2018 93.5 1.60 1.80
HCA 180511P00094000 P May 11, 2018 94.0 1.80 2.00
HCA 180511P00094500 P May 11, 2018 94.5 2.05 2.20
HCA 180511P00095000 P May 11, 2018 95.0 2.25 2.40
HCA 180511P00095500 P May 11, 2018 95.5 2.45 2.60
HCA 180511P00096000 P May 11, 2018 96.0 2.70 2.90
HCA 180511P00096500 P May 11, 2018 96.5 3.00 3.10
HCA 180511P00097000 P May 11, 2018 97.0 3.10 3.40
HCA 180511P00097500 P May 11, 2018 97.5 3.40 3.70
HCA 180511P00098000 P May 11, 2018 98.0 3.80 4.30
HCA 180511P00098500 P May 11, 2018 98.5 3.80 4.80
HCA 180511P00099000 P May 11, 2018 99.0 4.10 5.00
HCA 180511P00099500 P May 11, 2018 99.5 4.60 5.60
HCA 180511P00100000 P May 11, 2018 100.0 5.00 5.70
HCA 180511P00101000 P May 11, 2018 101.0 5.50 7.50
HCA 180511P00102000 P May 11, 2018 102.0 6.40 8.20
HCA 180511P00103000 P May 11, 2018 103.0 7.30 9.20
HCA 180511P00104000 P May 11, 2018 104.0 8.30 9.90
HCA 180511P00105000 P May 11, 2018 105.0 9.30 10.70
HCA 180511P00106000 P May 11, 2018 106.0 8.50 13.00
HCA 180511P00107000 P May 11, 2018 107.0 9.60 14.00
HCA 180511P00108000 P May 11, 2018 108.0 10.60 15.00
HCA 180511P00109000 P May 11, 2018 109.0 11.60 16.00
HCA 180511P00110000 P May 11, 2018 110.0 12.60 17.00
HCA 180511P00111000 P May 11, 2018 111.0 13.40 17.90
HCA 180511P00112000 P May 11, 2018 112.0 14.50 19.00
HCA 180518C00070000 C May 18, 2018 70.0 24.40 27.60
HCA 180518C00075000 C May 18, 2018 75.0 18.10 22.60
HCA 180518C00080000 C May 18, 2018 80.0 13.30 17.60
HCA 180518C00085000 C May 18, 2018 85.0 9.50 12.00
HCA 180518C00087500 C May 18, 2018 87.5 7.70 9.50
HCA 180518C00089500 C May 18, 2018 89.5 6.30 8.00
HCA 180518C00090000 C May 18, 2018 90.0 6.10 7.80
HCA 180518C00090500 C May 18, 2018 90.5 5.20 7.20
HCA 180518C00091000 C May 18, 2018 91.0 5.10 6.80
HCA 180518C00091500 C May 18, 2018 91.5 4.90 5.80
HCA 180518C00092000 C May 18, 2018 92.0 4.20 5.20
HCA 180518C00092500 C May 18, 2018 92.5 4.10 4.80
HCA 180518C00093000 C May 18, 2018 93.0 3.60 4.50
HCA 180518C00093500 C May 18, 2018 93.5 3.40 4.10
HCA 180518C00094000 C May 18, 2018 94.0 3.20 3.80
HCA 180518C00094500 C May 18, 2018 94.5 3.00 3.50
HCA 180518C00095000 C May 18, 2018 95.0 3.00 3.30
HCA 180518C00095500 C May 18, 2018 95.5 2.65 2.90
HCA 180518C00096000 C May 18, 2018 96.0 2.45 2.65
HCA 180518C00096500 C May 18, 2018 96.5 2.20 2.45
HCA 180518C00097000 C May 18, 2018 97.0 1.65 2.20
HCA 180518C00097500 C May 18, 2018 97.5 1.40 2.00
HCA 180518C00098000 C May 18, 2018 98.0 1.55 1.80
HCA 180518C00098500 C May 18, 2018 98.5 1.05 1.60
HCA 180518C00099000 C May 18, 2018 99.0 1.00 1.40
HCA 180518C00099500 C May 18, 2018 99.5 0.80 1.25
HCA 180518C00100000 C May 18, 2018 100.0 0.85 1.10
HCA 180518C00101000 C May 18, 2018 101.0 0.65 0.85
HCA 180518C00102000 C May 18, 2018 102.0 0.45 0.80
HCA 180518C00103000 C May 18, 2018 103.0 0.25 0.70
HCA 180518C00104000 C May 18, 2018 104.0 0.20 0.55
HCA 180518C00105000 C May 18, 2018 105.0 0.10 0.35
HCA 180518C00106000 C May 18, 2018 106.0 0.05 0.30
HCA 180518C00107000 C May 18, 2018 107.0 0.05 0.25
HCA 180518C00108000 C May 18, 2018 108.0 0.05 0.20
HCA 180518C00109000 C May 18, 2018 109.0 0.00 0.20
HCA 180518C00110000 C May 18, 2018 110.0 0.00 0.15
HCA 180518C00115000 C May 18, 2018 115.0 0.00 0.15
HCA 180518C00120000 C May 18, 2018 120.0 0.00 0.05
HCA 180518C00125000 C May 18, 2018 125.0 0.00 0.05
HCA 180518C00130000 C May 18, 2018 130.0 0.00 0.05
HCA 180518C00135000 C May 18, 2018 135.0 0.00 0.05
HCA 180518C00140000 C May 18, 2018 140.0 0.00 0.05
HCA 180518C00145000 C May 18, 2018 145.0 0.00 0.05
HCA 180518C00150000 C May 18, 2018 150.0 0.00 0.05
HCA 180518P00070000 P May 18, 2018 70.0 0.00 0.25
HCA 180518P00075000 P May 18, 2018 75.0 0.00 0.30
HCA 180518P00080000 P May 18, 2018 80.0 0.00 0.30
HCA 180518P00085000 P May 18, 2018 85.0 0.10 0.50
HCA 180518P00087500 P May 18, 2018 87.5 0.45 0.85
HCA 180518P00089500 P May 18, 2018 89.5 0.75 1.00
HCA 180518P00090000 P May 18, 2018 90.0 0.85 1.20
HCA 180518P00090500 P May 18, 2018 90.5 0.90 1.20
HCA 180518P00091000 P May 18, 2018 91.0 1.00 1.45
HCA 180518P00091500 P May 18, 2018 91.5 1.15 1.40
HCA 180518P00092000 P May 18, 2018 92.0 1.20 1.75
HCA 180518P00092500 P May 18, 2018 92.5 1.40 1.70
HCA 180518P00093000 P May 18, 2018 93.0 1.70 1.95
HCA 180518P00093500 P May 18, 2018 93.5 1.70 2.05
HCA 180518P00094000 P May 18, 2018 94.0 2.00 2.25
HCA 180518P00094500 P May 18, 2018 94.5 2.05 2.45
HCA 180518P00095000 P May 18, 2018 95.0 2.50 2.60
HCA 180518P00095500 P May 18, 2018 95.5 2.75 2.85
HCA 180518P00096000 P May 18, 2018 96.0 3.00 3.10
HCA 180518P00096500 P May 18, 2018 96.5 3.20 3.40
HCA 180518P00097000 P May 18, 2018 97.0 3.20 3.70
HCA 180518P00097500 P May 18, 2018 97.5 3.70 3.90
HCA 180518P00098000 P May 18, 2018 98.0 4.00 4.30
HCA 180518P00098500 P May 18, 2018 98.5 3.90 4.90
HCA 180518P00099000 P May 18, 2018 99.0 4.50 5.40
HCA 180518P00099500 P May 18, 2018 99.5 4.40 5.60
HCA 180518P00100000 P May 18, 2018 100.0 5.30 6.00
HCA 180518P00101000 P May 18, 2018 101.0 5.40 6.70
HCA 180518P00102000 P May 18, 2018 102.0 6.30 8.20
HCA 180518P00103000 P May 18, 2018 103.0 7.20 8.90
HCA 180518P00104000 P May 18, 2018 104.0 8.30 10.10
HCA 180518P00105000 P May 18, 2018 105.0 8.80 10.90
HCA 180518P00106000 P May 18, 2018 106.0 10.20 11.80
HCA 180518P00107000 P May 18, 2018 107.0 10.80 14.00
HCA 180518P00108000 P May 18, 2018 108.0 11.80 15.00
HCA 180518P00109000 P May 18, 2018 109.0 12.80 16.00
HCA 180518P00110000 P May 18, 2018 110.0 12.70 17.00
HCA 180518P00115000 P May 18, 2018 115.0 18.80 22.00
HCA 180518P00120000 P May 18, 2018 120.0 23.80 26.90
HCA 180518P00125000 P May 18, 2018 125.0 28.80 31.90
HCA 180518P00130000 P May 18, 2018 130.0 32.40 37.00
HCA 180518P00135000 P May 18, 2018 135.0 38.80 41.90
HCA 180518P00140000 P May 18, 2018 140.0 43.80 46.90
HCA 180518P00145000 P May 18, 2018 145.0 48.80 51.90
HCA 180518P00150000 P May 18, 2018 150.0 52.40 56.90
HCA 180525C00070000 C May 25, 2018 70.0 23.20 27.80
HCA 180525C00075000 C May 25, 2018 75.0 18.30 22.70
HCA 180525C00080000 C May 25, 2018 80.0 13.40 17.70
HCA 180525C00085000 C May 25, 2018 85.0 9.50 12.60
HCA 180525C00089500 C May 25, 2018 89.5 5.50 8.80
HCA 180525C00090000 C May 25, 2018 90.0 5.10 8.40
HCA 180525C00090500 C May 25, 2018 90.5 4.70 8.00
HCA 180525C00091000 C May 25, 2018 91.0 4.40 7.60
HCA 180525C00091500 C May 25, 2018 91.5 5.20 5.90
HCA 180525C00092000 C May 25, 2018 92.0 4.80 5.70
HCA 180525C00092500 C May 25, 2018 92.5 4.50 5.10
HCA 180525C00093000 C May 25, 2018 93.0 4.30 4.80
HCA 180525C00093500 C May 25, 2018 93.5 3.90 4.50
HCA 180525C00094000 C May 25, 2018 94.0 3.60 4.20
HCA 180525C00094500 C May 25, 2018 94.5 3.50 3.90
HCA 180525C00095000 C May 25, 2018 95.0 3.20 3.60
HCA 180525C00095500 C May 25, 2018 95.5 2.95 3.30
HCA 180525C00096000 C May 25, 2018 96.0 2.25 3.10
HCA 180525C00096500 C May 25, 2018 96.5 2.55 2.80
HCA 180525C00097000 C May 25, 2018 97.0 2.25 2.55
HCA 180525C00097500 C May 25, 2018 97.5 2.05 2.30
HCA 180525C00098000 C May 25, 2018 98.0 1.85 2.10
HCA 180525C00098500 C May 25, 2018 98.5 1.65 1.95
HCA 180525C00099000 C May 25, 2018 99.0 1.50 1.75
HCA 180525C00099500 C May 25, 2018 99.5 1.35 1.55
HCA 180525C00100000 C May 25, 2018 100.0 1.15 1.40
HCA 180525C00101000 C May 25, 2018 101.0 0.90 1.10
HCA 180525C00102000 C May 25, 2018 102.0 0.70 0.90
HCA 180525C00103000 C May 25, 2018 103.0 0.55 0.70
HCA 180525C00104000 C May 25, 2018 104.0 0.40 0.55
HCA 180525C00105000 C May 25, 2018 105.0 0.30 0.45
HCA 180525C00106000 C May 25, 2018 106.0 0.20 0.35
HCA 180525C00107000 C May 25, 2018 107.0 0.15 0.25
HCA 180525C00108000 C May 25, 2018 108.0 0.10 0.20
HCA 180525C00109000 C May 25, 2018 109.0 0.00 0.15
HCA 180525C00110000 C May 25, 2018 110.0 0.00 0.15
HCA 180525C00111000 C May 25, 2018 111.0 0.00 0.10
HCA 180525C00112000 C May 25, 2018 112.0 0.00 0.10
HCA 180525C00115000 C May 25, 2018 115.0 0.00 0.10
HCA 180525P00070000 P May 25, 2018 70.0 0.00 0.20
HCA 180525P00075000 P May 25, 2018 75.0 0.00 0.30
HCA 180525P00080000 P May 25, 2018 80.0 0.15 0.40
HCA 180525P00085000 P May 25, 2018 85.0 0.45 0.75
HCA 180525P00089500 P May 25, 2018 89.5 1.05 1.45
HCA 180525P00090000 P May 25, 2018 90.0 1.15 1.55
HCA 180525P00090500 P May 25, 2018 90.5 1.25 1.65
HCA 180525P00091000 P May 25, 2018 91.0 1.40 1.75
HCA 180525P00091500 P May 25, 2018 91.5 1.55 1.90
HCA 180525P00092000 P May 25, 2018 92.0 1.65 2.05
HCA 180525P00092500 P May 25, 2018 92.5 1.90 2.20
HCA 180525P00093000 P May 25, 2018 93.0 2.00 2.35
HCA 180525P00093500 P May 25, 2018 93.5 2.05 2.50
HCA 180525P00094000 P May 25, 2018 94.0 2.25 2.70
HCA 180525P00094500 P May 25, 2018 94.5 2.45 2.90
HCA 180525P00095000 P May 25, 2018 95.0 2.65 3.10
HCA 180525P00095500 P May 25, 2018 95.5 2.95 3.30
HCA 180525P00096000 P May 25, 2018 96.0 3.20 3.60
HCA 180525P00096500 P May 25, 2018 96.5 3.50 3.90
HCA 180525P00097000 P May 25, 2018 97.0 3.70 4.10
HCA 180525P00097500 P May 25, 2018 97.5 4.00 4.40
HCA 180525P00098000 P May 25, 2018 98.0 4.30 4.80
HCA 180525P00098500 P May 25, 2018 98.5 4.60 5.00
HCA 180525P00099000 P May 25, 2018 99.0 4.90 5.30
HCA 180525P00099500 P May 25, 2018 99.5 5.30 6.60
HCA 180525P00100000 P May 25, 2018 100.0 5.20 6.50
HCA 180525P00101000 P May 25, 2018 101.0 6.00 7.20
HCA 180525P00102000 P May 25, 2018 102.0 6.70 8.40
HCA 180525P00103000 P May 25, 2018 103.0 6.90 9.50
HCA 180525P00104000 P May 25, 2018 104.0 7.70 10.30
HCA 180525P00105000 P May 25, 2018 105.0 8.80 11.10
HCA 180525P00106000 P May 25, 2018 106.0 9.80 11.90
HCA 180525P00107000 P May 25, 2018 107.0 10.80 12.80
HCA 180525P00108000 P May 25, 2018 108.0 10.60 14.90
HCA 180525P00109000 P May 25, 2018 109.0 11.60 15.80
HCA 180525P00110000 P May 25, 2018 110.0 12.70 17.00
HCA 180525P00111000 P May 25, 2018 111.0 13.40 18.00
HCA 180525P00112000 P May 25, 2018 112.0 14.40 18.90
HCA 180525P00115000 P May 25, 2018 115.0 17.60 22.00
HCA 180601C00070000 C Jun 01, 2018 70.0 23.10 27.60
HCA 180601C00075000 C Jun 01, 2018 75.0 18.30 22.80
HCA 180601C00080000 C Jun 01, 2018 80.0 14.40 16.70
HCA 180601C00085000 C Jun 01, 2018 85.0 10.20 12.80
HCA 180601C00089500 C Jun 01, 2018 89.5 6.40 7.60
HCA 180601C00090000 C Jun 01, 2018 90.0 6.00 7.40
HCA 180601C00090500 C Jun 01, 2018 90.5 5.50 6.90
HCA 180601C00091000 C Jun 01, 2018 91.0 5.70 6.40
HCA 180601C00091500 C Jun 01, 2018 91.5 5.20 6.40
HCA 180601C00092000 C Jun 01, 2018 92.0 4.60 5.80
HCA 180601C00092500 C Jun 01, 2018 92.5 4.50 5.40
HCA 180601C00093000 C Jun 01, 2018 93.0 3.70 5.40
HCA 180601C00093500 C Jun 01, 2018 93.5 3.90 5.00
HCA 180601C00094000 C Jun 01, 2018 94.0 3.40 4.80
HCA 180601C00094500 C Jun 01, 2018 94.5 3.30 4.10
HCA 180601C00095000 C Jun 01, 2018 95.0 2.50 4.10
HCA 180601C00095500 C Jun 01, 2018 95.5 2.45 3.90
HCA 180601C00096000 C Jun 01, 2018 96.0 2.10 3.30
HCA 180601C00096500 C Jun 01, 2018 96.5 2.35 2.95
HCA 180601C00097000 C Jun 01, 2018 97.0 2.05 2.80
HCA 180601C00097500 C Jun 01, 2018 97.5 1.65 2.60
HCA 180601C00098000 C Jun 01, 2018 98.0 1.45 2.35
HCA 180601C00098500 C Jun 01, 2018 98.5 1.15 2.25
HCA 180601C00099000 C Jun 01, 2018 99.0 1.25 1.90
HCA 180601C00099500 C Jun 01, 2018 99.5 1.20 1.75
HCA 180601C00100000 C Jun 01, 2018 100.0 1.00 1.70
HCA 180601C00101000 C Jun 01, 2018 101.0 0.80 1.25
HCA 180601C00102000 C Jun 01, 2018 102.0 0.50 1.05
HCA 180601C00103000 C Jun 01, 2018 103.0 0.25 0.85
HCA 180601C00104000 C Jun 01, 2018 104.0 0.25 0.70
HCA 180601C00105000 C Jun 01, 2018 105.0 0.15 0.75
HCA 180601C00106000 C Jun 01, 2018 106.0 0.00 0.45
HCA 180601C00107000 C Jun 01, 2018 107.0 0.00 0.35
HCA 180601C00108000 C Jun 01, 2018 108.0 0.00 0.25
HCA 180601C00109000 C Jun 01, 2018 109.0 0.00 0.25
HCA 180601C00110000 C Jun 01, 2018 110.0 0.00 0.15
HCA 180601C00111000 C Jun 01, 2018 111.0 0.00 0.15
HCA 180601C00112000 C Jun 01, 2018 112.0 0.00 0.10
HCA 180601C00115000 C Jun 01, 2018 115.0 0.00 0.05
HCA 180601P00070000 P Jun 01, 2018 70.0 0.00 0.20
HCA 180601P00075000 P Jun 01, 2018 75.0 0.00 0.35
HCA 180601P00080000 P Jun 01, 2018 80.0 0.20 0.50
HCA 180601P00085000 P Jun 01, 2018 85.0 0.50 0.90
HCA 180601P00089500 P Jun 01, 2018 89.5 1.05 1.85
HCA 180601P00090000 P Jun 01, 2018 90.0 1.10 1.90
HCA 180601P00090500 P Jun 01, 2018 90.5 1.25 1.90
HCA 180601P00091000 P Jun 01, 2018 91.0 1.40 2.30
HCA 180601P00091500 P Jun 01, 2018 91.5 1.55 2.15
HCA 180601P00092000 P Jun 01, 2018 92.0 1.70 2.40
HCA 180601P00092500 P Jun 01, 2018 92.5 1.85 2.45
HCA 180601P00093000 P Jun 01, 2018 93.0 2.05 2.65
HCA 180601P00093500 P Jun 01, 2018 93.5 2.15 2.85
HCA 180601P00094000 P Jun 01, 2018 94.0 2.40 3.00
HCA 180601P00094500 P Jun 01, 2018 94.5 2.65 3.20
HCA 180601P00095000 P Jun 01, 2018 95.0 2.80 3.40
HCA 180601P00095500 P Jun 01, 2018 95.5 2.95 3.70
HCA 180601P00096000 P Jun 01, 2018 96.0 3.30 3.90
HCA 180601P00096500 P Jun 01, 2018 96.5 3.40 4.20
HCA 180601P00097000 P Jun 01, 2018 97.0 3.80 4.50
HCA 180601P00097500 P Jun 01, 2018 97.5 3.70 4.80
HCA 180601P00098000 P Jun 01, 2018 98.0 4.00 5.10
HCA 180601P00098500 P Jun 01, 2018 98.5 4.50 5.40
HCA 180601P00099000 P Jun 01, 2018 99.0 5.00 5.60
HCA 180601P00099500 P Jun 01, 2018 99.5 4.80 6.10
HCA 180601P00100000 P Jun 01, 2018 100.0 5.20 6.70
HCA 180601P00101000 P Jun 01, 2018 101.0 6.20 7.40
HCA 180601P00102000 P Jun 01, 2018 102.0 6.20 7.90
HCA 180601P00103000 P Jun 01, 2018 103.0 6.90 9.10
HCA 180601P00104000 P Jun 01, 2018 104.0 8.50 9.60
HCA 180601P00105000 P Jun 01, 2018 105.0 9.50 10.70
HCA 180601P00106000 P Jun 01, 2018 106.0 10.10 12.50
HCA 180601P00107000 P Jun 01, 2018 107.0 11.10 13.30
HCA 180601P00108000 P Jun 01, 2018 108.0 11.80 14.30
HCA 180601P00109000 P Jun 01, 2018 109.0 11.70 16.20
HCA 180601P00110000 P Jun 01, 2018 110.0 12.80 17.10
HCA 180601P00111000 P Jun 01, 2018 111.0 13.80 18.10
HCA 180601P00112000 P Jun 01, 2018 112.0 14.80 19.10
HCA 180601P00115000 P Jun 01, 2018 115.0 17.50 22.00
HCA 180615C00037500 C Jun 15, 2018 37.5 55.80 59.50
HCA 180615C00040000 C Jun 15, 2018 40.0 54.30 56.30
HCA 180615C00042500 C Jun 15, 2018 42.5 51.80 53.80
HCA 180615C00045000 C Jun 15, 2018 45.0 48.30 52.10
HCA 180615C00047500 C Jun 15, 2018 47.5 45.70 50.00
HCA 180615C00050000 C Jun 15, 2018 50.0 43.10 47.50
HCA 180615C00055000 C Jun 15, 2018 55.0 39.40 41.30
HCA 180615C00060000 C Jun 15, 2018 60.0 33.20 37.60
HCA 180615C00065000 C Jun 15, 2018 65.0 29.50 31.20
HCA 180615C00067500 C Jun 15, 2018 67.5 26.90 28.90
HCA 180615C00070000 C Jun 15, 2018 70.0 23.30 27.70
HCA 180615C00072500 C Jun 15, 2018 72.5 22.10 23.90
HCA 180615C00075000 C Jun 15, 2018 75.0 18.50 22.40
HCA 180615C00077500 C Jun 15, 2018 77.5 16.30 20.30
HCA 180615C00080000 C Jun 15, 2018 80.0 15.10 16.30
HCA 180615C00082500 C Jun 15, 2018 82.5 12.50 14.00
HCA 180615C00085000 C Jun 15, 2018 85.0 10.90 12.30
HCA 180615C00087500 C Jun 15, 2018 87.5 8.30 9.90
HCA 180615C00090000 C Jun 15, 2018 90.0 6.90 7.80
HCA 180615C00092500 C Jun 15, 2018 92.5 5.10 5.60
HCA 180615C00095000 C Jun 15, 2018 95.0 3.70 4.10
HCA 180615C00097500 C Jun 15, 2018 97.5 2.55 2.65
HCA 180615C00100000 C Jun 15, 2018 100.0 1.55 1.80
HCA 180615C00105000 C Jun 15, 2018 105.0 0.50 0.65
HCA 180615C00110000 C Jun 15, 2018 110.0 0.10 0.25
HCA 180615C00115000 C Jun 15, 2018 115.0 0.00 0.10
HCA 180615C00120000 C Jun 15, 2018 120.0 0.00 0.10
HCA 180615P00037500 P Jun 15, 2018 37.5 0.00 0.05
HCA 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
HCA 180615P00042500 P Jun 15, 2018 42.5 0.00 0.05
HCA 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
HCA 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
HCA 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
HCA 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
HCA 180615P00060000 P Jun 15, 2018 60.0 0.00 0.15
HCA 180615P00065000 P Jun 15, 2018 65.0 0.00 0.20
HCA 180615P00067500 P Jun 15, 2018 67.5 0.00 0.25
HCA 180615P00070000 P Jun 15, 2018 70.0 0.10 0.25
HCA 180615P00072500 P Jun 15, 2018 72.5 0.15 0.35
HCA 180615P00075000 P Jun 15, 2018 75.0 0.20 0.35
HCA 180615P00077500 P Jun 15, 2018 77.5 0.15 0.50
HCA 180615P00080000 P Jun 15, 2018 80.0 0.40 0.60
HCA 180615P00082500 P Jun 15, 2018 82.5 0.50 0.80
HCA 180615P00085000 P Jun 15, 2018 85.0 0.75 1.00
HCA 180615P00087500 P Jun 15, 2018 87.5 1.20 1.35
HCA 180615P00090000 P Jun 15, 2018 90.0 1.70 1.95
HCA 180615P00092500 P Jun 15, 2018 92.5 2.40 2.70
HCA 180615P00095000 P Jun 15, 2018 95.0 3.30 3.70
HCA 180615P00097500 P Jun 15, 2018 97.5 4.60 5.00
HCA 180615P00100000 P Jun 15, 2018 100.0 6.00 6.70
HCA 180615P00105000 P Jun 15, 2018 105.0 9.40 11.00
HCA 180615P00110000 P Jun 15, 2018 110.0 12.70 17.20
HCA 180615P00115000 P Jun 15, 2018 115.0 17.60 20.70
HCA 180615P00120000 P Jun 15, 2018 120.0 22.80 26.70
HCA 180921C00050000 C Sep 21, 2018 50.0 43.20 47.60
HCA 180921C00055000 C Sep 21, 2018 55.0 38.30 41.80
HCA 180921C00060000 C Sep 21, 2018 60.0 33.30 37.60
HCA 180921C00065000 C Sep 21, 2018 65.0 28.60 32.80
HCA 180921C00070000 C Sep 21, 2018 70.0 24.60 27.40
HCA 180921C00075000 C Sep 21, 2018 75.0 19.50 23.30
HCA 180921C00080000 C Sep 21, 2018 80.0 15.00 17.90
HCA 180921C00085000 C Sep 21, 2018 85.0 12.40 13.30
HCA 180921C00087500 C Sep 21, 2018 87.5 10.50 11.40
HCA 180921C00090000 C Sep 21, 2018 90.0 8.70 9.70
HCA 180921C00092500 C Sep 21, 2018 92.5 7.10 8.00
HCA 180921C00095000 C Sep 21, 2018 95.0 5.70 6.70
HCA 180921C00097500 C Sep 21, 2018 97.5 4.50 5.40
HCA 180921C00100000 C Sep 21, 2018 100.0 3.60 4.30
HCA 180921C00105000 C Sep 21, 2018 105.0 2.05 2.65
HCA 180921C00110000 C Sep 21, 2018 110.0 1.00 1.60
HCA 180921C00115000 C Sep 21, 2018 115.0 0.45 1.00
HCA 180921C00120000 C Sep 21, 2018 120.0 0.15 0.75
HCA 180921C00125000 C Sep 21, 2018 125.0 0.05 0.45
HCA 180921C00130000 C Sep 21, 2018 130.0 0.00 0.30
HCA 180921C00135000 C Sep 21, 2018 135.0 0.00 0.30
HCA 180921P00050000 P Sep 21, 2018 50.0 0.00 0.35
HCA 180921P00055000 P Sep 21, 2018 55.0 0.00 0.60
HCA 180921P00060000 P Sep 21, 2018 60.0 0.05 0.30
HCA 180921P00065000 P Sep 21, 2018 65.0 0.25 0.65
HCA 180921P00070000 P Sep 21, 2018 70.0 0.35 0.85
HCA 180921P00075000 P Sep 21, 2018 75.0 0.80 1.30
HCA 180921P00080000 P Sep 21, 2018 80.0 1.15 1.75
HCA 180921P00085000 P Sep 21, 2018 85.0 2.00 2.75
HCA 180921P00087500 P Sep 21, 2018 87.5 2.75 3.40
HCA 180921P00090000 P Sep 21, 2018 90.0 3.30 4.20
HCA 180921P00092500 P Sep 21, 2018 92.5 4.20 5.10
HCA 180921P00095000 P Sep 21, 2018 95.0 5.30 6.10
HCA 180921P00097500 P Sep 21, 2018 97.5 6.40 7.30
HCA 180921P00100000 P Sep 21, 2018 100.0 7.80 8.70
HCA 180921P00105000 P Sep 21, 2018 105.0 11.30 12.40
HCA 180921P00110000 P Sep 21, 2018 110.0 14.20 16.70
HCA 180921P00115000 P Sep 21, 2018 115.0 19.00 21.90
HCA 180921P00120000 P Sep 21, 2018 120.0 22.70 27.20
HCA 180921P00125000 P Sep 21, 2018 125.0 27.50 31.20
HCA 180921P00130000 P Sep 21, 2018 130.0 32.80 37.00
HCA 180921P00135000 P Sep 21, 2018 135.0 37.60 42.00
HCA 181221C00060000 C Dec 21, 2018 60.0 35.10 37.40
HCA 181221C00065000 C Dec 21, 2018 65.0 30.40 32.60
HCA 181221C00070000 C Dec 21, 2018 70.0 26.50 28.10
HCA 181221C00075000 C Dec 21, 2018 75.0 21.20 23.00
HCA 181221C00080000 C Dec 21, 2018 80.0 18.00 19.80
HCA 181221C00085000 C Dec 21, 2018 85.0 14.50 15.10
HCA 181221C00090000 C Dec 21, 2018 90.0 11.00 11.70
HCA 181221C00092500 C Dec 21, 2018 92.5 9.60 10.10
HCA 181221C00095000 C Dec 21, 2018 95.0 7.80 8.70
HCA 181221C00097500 C Dec 21, 2018 97.5 6.80 7.40
HCA 181221C00100000 C Dec 21, 2018 100.0 5.70 6.30
HCA 181221C00105000 C Dec 21, 2018 105.0 3.90 4.30
HCA 181221C00110000 C Dec 21, 2018 110.0 2.50 2.95
HCA 181221C00115000 C Dec 21, 2018 115.0 1.55 1.80
HCA 181221C00120000 C Dec 21, 2018 120.0 0.90 1.20
HCA 181221C00125000 C Dec 21, 2018 125.0 0.50 0.70
HCA 181221C00130000 C Dec 21, 2018 130.0 0.25 0.45
HCA 181221C00135000 C Dec 21, 2018 135.0 0.15 0.30
HCA 181221P00060000 P Dec 21, 2018 60.0 0.75 0.90
HCA 181221P00065000 P Dec 21, 2018 65.0 1.00 1.25
HCA 181221P00070000 P Dec 21, 2018 70.0 1.40 1.70
HCA 181221P00075000 P Dec 21, 2018 75.0 1.35 2.10
HCA 181221P00080000 P Dec 21, 2018 80.0 2.75 2.95
HCA 181221P00085000 P Dec 21, 2018 85.0 3.80 4.20
HCA 181221P00090000 P Dec 21, 2018 90.0 5.10 5.60
HCA 181221P00092500 P Dec 21, 2018 92.5 6.30 6.60
HCA 181221P00095000 P Dec 21, 2018 95.0 7.30 7.70
HCA 181221P00097500 P Dec 21, 2018 97.5 7.70 8.90
HCA 181221P00100000 P Dec 21, 2018 100.0 9.00 10.20
HCA 181221P00105000 P Dec 21, 2018 105.0 12.10 13.30
HCA 181221P00110000 P Dec 21, 2018 110.0 16.40 17.10
HCA 181221P00115000 P Dec 21, 2018 115.0 20.00 21.10
HCA 181221P00120000 P Dec 21, 2018 120.0 24.50 26.30
HCA 181221P00125000 P Dec 21, 2018 125.0 27.50 31.70
HCA 181221P00130000 P Dec 21, 2018 130.0 32.90 36.70
HCA 181221P00135000 P Dec 21, 2018 135.0 37.60 41.60
HCA 190118C00037500 C Jan 18, 2019 37.5 55.70 60.10
HCA 190118C00040000 C Jan 18, 2019 40.0 53.20 57.20
HCA 190118C00042500 C Jan 18, 2019 42.5 50.70 54.90
HCA 190118C00045000 C Jan 18, 2019 45.0 48.30 52.50
HCA 190118C00047500 C Jan 18, 2019 47.5 45.90 49.80
HCA 190118C00050000 C Jan 18, 2019 50.0 43.50 48.00
HCA 190118C00055000 C Jan 18, 2019 55.0 38.80 43.10
HCA 190118C00060000 C Jan 18, 2019 60.0 34.90 37.70
HCA 190118C00062500 C Jan 18, 2019 62.5 32.50 35.30
HCA 190118C00065000 C Jan 18, 2019 65.0 29.50 32.90
HCA 190118C00067500 C Jan 18, 2019 67.5 28.00 30.90
HCA 190118C00070000 C Jan 18, 2019 70.0 26.30 28.40
HCA 190118C00072500 C Jan 18, 2019 72.5 23.70 26.00
HCA 190118C00075000 C Jan 18, 2019 75.0 22.50 23.90
HCA 190118C00077500 C Jan 18, 2019 77.5 19.20 21.30
HCA 190118C00080000 C Jan 18, 2019 80.0 18.40 19.40
HCA 190118C00082500 C Jan 18, 2019 82.5 16.00 17.60
HCA 190118C00085000 C Jan 18, 2019 85.0 14.80 15.90
HCA 190118C00087500 C Jan 18, 2019 87.5 12.80 13.90
HCA 190118C00090000 C Jan 18, 2019 90.0 11.10 12.30
HCA 190118C00092500 C Jan 18, 2019 92.5 10.00 10.80
HCA 190118C00095000 C Jan 18, 2019 95.0 8.80 9.30
HCA 190118C00097500 C Jan 18, 2019 97.5 7.30 8.00
HCA 190118C00100000 C Jan 18, 2019 100.0 6.00 6.90
HCA 190118C00105000 C Jan 18, 2019 105.0 4.20 5.00
HCA 190118C00110000 C Jan 18, 2019 110.0 2.95 3.50
HCA 190118C00115000 C Jan 18, 2019 115.0 1.85 2.30
HCA 190118C00120000 C Jan 18, 2019 120.0 1.15 1.50
HCA 190118C00125000 C Jan 18, 2019 125.0 0.65 0.95
HCA 190118C00130000 C Jan 18, 2019 130.0 0.30 0.55
HCA 190118C00135000 C Jan 18, 2019 135.0 0.10 0.45
HCA 190118C00140000 C Jan 18, 2019 140.0 0.05 0.25
HCA 190118C00145000 C Jan 18, 2019 145.0 0.00 0.15
HCA 190118P00037500 P Jan 18, 2019 37.5 0.05 0.25
HCA 190118P00040000 P Jan 18, 2019 40.0 0.10 0.30
HCA 190118P00042500 P Jan 18, 2019 42.5 0.15 0.35
HCA 190118P00045000 P Jan 18, 2019 45.0 0.10 0.45
HCA 190118P00047500 P Jan 18, 2019 47.5 0.20 0.50
HCA 190118P00050000 P Jan 18, 2019 50.0 0.30 0.60
HCA 190118P00055000 P Jan 18, 2019 55.0 0.40 0.75
HCA 190118P00060000 P Jan 18, 2019 60.0 0.65 1.05
HCA 190118P00062500 P Jan 18, 2019 62.5 0.80 1.15
HCA 190118P00065000 P Jan 18, 2019 65.0 0.90 1.50
HCA 190118P00067500 P Jan 18, 2019 67.5 1.20 1.70
HCA 190118P00070000 P Jan 18, 2019 70.0 1.50 1.90
HCA 190118P00072500 P Jan 18, 2019 72.5 1.70 2.20
HCA 190118P00075000 P Jan 18, 2019 75.0 1.65 2.60
HCA 190118P00077500 P Jan 18, 2019 77.5 2.40 2.80
HCA 190118P00080000 P Jan 18, 2019 80.0 2.85 3.30
HCA 190118P00082500 P Jan 18, 2019 82.5 3.40 3.90
HCA 190118P00085000 P Jan 18, 2019 85.0 4.10 4.60
HCA 190118P00087500 P Jan 18, 2019 87.5 4.70 5.30
HCA 190118P00090000 P Jan 18, 2019 90.0 5.70 6.20
HCA 190118P00092500 P Jan 18, 2019 92.5 6.40 7.20
HCA 190118P00095000 P Jan 18, 2019 95.0 7.80 8.30
HCA 190118P00097500 P Jan 18, 2019 97.5 8.80 9.50
HCA 190118P00100000 P Jan 18, 2019 100.0 10.30 10.80
HCA 190118P00105000 P Jan 18, 2019 105.0 13.20 13.80
HCA 190118P00110000 P Jan 18, 2019 110.0 16.60 17.60
HCA 190118P00115000 P Jan 18, 2019 115.0 19.90 21.30
HCA 190118P00120000 P Jan 18, 2019 120.0 24.50 25.80
HCA 190118P00125000 P Jan 18, 2019 125.0 28.70 31.40
HCA 190118P00130000 P Jan 18, 2019 130.0 32.50 36.80
HCA 190118P00135000 P Jan 18, 2019 135.0 37.50 41.60
HCA 190118P00140000 P Jan 18, 2019 140.0 42.30 46.80
HCA 190118P00145000 P Jan 18, 2019 145.0 47.20 51.90
HCA 200117C00040000 C Jan 17, 2020 40.0 53.60 58.40
HCA 200117C00042500 C Jan 17, 2020 42.5 51.50 56.00
HCA 200117C00045000 C Jan 17, 2020 45.0 49.10 53.40
HCA 200117C00047500 C Jan 17, 2020 47.5 46.70 51.30
HCA 200117C00050000 C Jan 17, 2020 50.0 44.50 48.90
HCA 200117C00055000 C Jan 17, 2020 55.0 40.50 44.80
HCA 200117C00060000 C Jan 17, 2020 60.0 36.60 40.00
HCA 200117C00065000 C Jan 17, 2020 65.0 33.30 35.80
HCA 200117C00067500 C Jan 17, 2020 67.5 30.70 33.70
HCA 200117C00070000 C Jan 17, 2020 70.0 29.40 32.20
HCA 200117C00072500 C Jan 17, 2020 72.5 26.80 30.10
HCA 200117C00075000 C Jan 17, 2020 75.0 25.80 28.20
HCA 200117C00077500 C Jan 17, 2020 77.5 23.80 26.70
HCA 200117C00080000 C Jan 17, 2020 80.0 21.80 24.60
HCA 200117C00082500 C Jan 17, 2020 82.5 20.70 23.30
HCA 200117C00085000 C Jan 17, 2020 85.0 18.40 21.90
HCA 200117C00087500 C Jan 17, 2020 87.5 17.50 20.30
HCA 200117C00090000 C Jan 17, 2020 90.0 15.80 18.80
HCA 200117C00092500 C Jan 17, 2020 92.5 14.40 17.30
HCA 200117C00095000 C Jan 17, 2020 95.0 14.00 15.90
HCA 200117C00097500 C Jan 17, 2020 97.5 12.10 14.70
HCA 200117C00100000 C Jan 17, 2020 100.0 11.80 13.80
HCA 200117C00105000 C Jan 17, 2020 105.0 8.40 11.30
HCA 200117C00110000 C Jan 17, 2020 110.0 7.00 9.30
HCA 200117C00115000 C Jan 17, 2020 115.0 5.20 8.00
HCA 200117C00120000 C Jan 17, 2020 120.0 3.90 6.50
HCA 200117C00125000 C Jan 17, 2020 125.0 2.80 5.30
HCA 200117C00130000 C Jan 17, 2020 130.0 2.85 4.50
HCA 200117C00135000 C Jan 17, 2020 135.0 2.30 3.10
HCA 200117C00140000 C Jan 17, 2020 140.0 1.70 2.55
HCA 200117C00145000 C Jan 17, 2020 145.0 1.30 2.15
HCA 200117C00150000 C Jan 17, 2020 150.0 0.90 1.75
HCA 200117P00040000 P Jan 17, 2020 40.0 0.30 1.55
HCA 200117P00042500 P Jan 17, 2020 42.5 0.45 1.35
HCA 200117P00045000 P Jan 17, 2020 45.0 0.55 1.45
HCA 200117P00047500 P Jan 17, 2020 47.5 0.80 1.80
HCA 200117P00050000 P Jan 17, 2020 50.0 0.95 1.90
HCA 200117P00055000 P Jan 17, 2020 55.0 1.45 2.50
HCA 200117P00060000 P Jan 17, 2020 60.0 2.15 2.95
HCA 200117P00065000 P Jan 17, 2020 65.0 2.50 3.80
HCA 200117P00067500 P Jan 17, 2020 67.5 2.95 4.30
HCA 200117P00070000 P Jan 17, 2020 70.0 3.90 4.70
HCA 200117P00072500 P Jan 17, 2020 72.5 4.00 5.30
HCA 200117P00075000 P Jan 17, 2020 75.0 5.00 6.00
HCA 200117P00077500 P Jan 17, 2020 77.5 5.30 6.60
HCA 200117P00080000 P Jan 17, 2020 80.0 5.40 7.40
HCA 200117P00082500 P Jan 17, 2020 82.5 6.50 8.10
HCA 200117P00085000 P Jan 17, 2020 85.0 7.00 9.10
HCA 200117P00087500 P Jan 17, 2020 87.5 7.90 9.90
HCA 200117P00090000 P Jan 17, 2020 90.0 9.40 10.80
HCA 200117P00092500 P Jan 17, 2020 92.5 10.50 13.30
HCA 200117P00095000 P Jan 17, 2020 95.0 11.10 13.50
HCA 200117P00097500 P Jan 17, 2020 97.5 12.30 14.40
HCA 200117P00100000 P Jan 17, 2020 100.0 13.10 15.30
HCA 200117P00105000 P Jan 17, 2020 105.0 15.80 18.80
HCA 200117P00110000 P Jan 17, 2020 110.0 18.70 21.50
HCA 200117P00115000 P Jan 17, 2020 115.0 22.40 25.50
HCA 200117P00120000 P Jan 17, 2020 120.0 25.90 28.80
HCA 200117P00125000 P Jan 17, 2020 125.0 29.70 32.70
HCA 200117P00130000 P Jan 17, 2020 130.0 34.10 37.60
HCA 200117P00135000 P Jan 17, 2020 135.0 39.00 42.20
HCA 200117P00140000 P Jan 17, 2020 140.0 43.50 46.90
HCA 200117P00145000 P Jan 17, 2020 145.0 47.50 52.00
HCA 200117P00150000 P Jan 17, 2020 150.0 52.10 56.90
OPRA data is delayed 15 minutes.