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 (2016-06-10)Premium Content

Hca Holdings Inc (HCA)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 160902C00050000 C 09/02/16 50.0 22.90 26.60
HCA 160902C00055000 C 09/02/16 55.0 17.50 21.70
HCA 160902C00060000 C 09/02/16 60.0 12.90 17.30
HCA 160902C00064000 C 09/02/16 64.0 9.70 12.50
HCA 160902C00065000 C 09/02/16 65.0 8.30 12.40
HCA 160902C00065500 C 09/02/16 65.5 8.30 11.20
HCA 160902C00066000 C 09/02/16 66.0 7.80 10.20
HCA 160902C00066500 C 09/02/16 66.5 7.20 9.80
HCA 160902C00067000 C 09/02/16 67.0 6.80 9.70
HCA 160902C00067500 C 09/02/16 67.5 5.10 9.30
HCA 160902C00068000 C 09/02/16 68.0 5.80 8.20
HCA 160902C00068500 C 09/02/16 68.5 5.30 7.70
HCA 160902C00069000 C 09/02/16 69.0 4.90 7.60
HCA 160902C00069500 C 09/02/16 69.5 4.20 5.90
HCA 160902C00070000 C 09/02/16 70.0 3.50 5.40
HCA 160902C00070500 C 09/02/16 70.5 3.50 5.20
HCA 160902C00071000 C 09/02/16 71.0 3.00 4.50
HCA 160902C00071500 C 09/02/16 71.5 2.60 4.30
HCA 160902C00072000 C 09/02/16 72.0 2.10 3.70
HCA 160902C00072500 C 09/02/16 72.5 1.85 3.60
HCA 160902C00073000 C 09/02/16 73.0 1.50 2.40
HCA 160902C00073500 C 09/02/16 73.5 1.65 1.90
HCA 160902C00074000 C 09/02/16 74.0 1.25 1.50
HCA 160902C00074500 C 09/02/16 74.5 0.90 1.15
HCA 160902C00075000 C 09/02/16 75.0 0.60 0.90
HCA 160902C00075500 C 09/02/16 75.5 0.35 0.60
HCA 160902C00076000 C 09/02/16 76.0 0.20 0.40
HCA 160902C00076500 C 09/02/16 76.5 0.10 0.20
HCA 160902C00077000 C 09/02/16 77.0 0.00 0.20
HCA 160902C00077500 C 09/02/16 77.5 0.00 0.25
HCA 160902C00078000 C 09/02/16 78.0 0.00 0.15
HCA 160902C00078500 C 09/02/16 78.5 0.00 0.15
HCA 160902C00079000 C 09/02/16 79.0 0.00 0.10
HCA 160902C00079500 C 09/02/16 79.5 0.00 0.10
HCA 160902C00080000 C 09/02/16 80.0 0.00 0.05
HCA 160902C00080500 C 09/02/16 80.5 0.00 0.05
HCA 160902C00081000 C 09/02/16 81.0 0.00 0.05
HCA 160902C00081500 C 09/02/16 81.5 0.00 0.05
HCA 160902C00082000 C 09/02/16 82.0 0.00 0.05
HCA 160902C00082500 C 09/02/16 82.5 0.00 0.05
HCA 160902C00083000 C 09/02/16 83.0 0.00 0.05
HCA 160902C00083500 C 09/02/16 83.5 0.00 0.05
HCA 160902C00084000 C 09/02/16 84.0 0.00 0.05
HCA 160902C00084500 C 09/02/16 84.5 0.00 0.05
HCA 160902C00085000 C 09/02/16 85.0 0.00 0.05
HCA 160902C00085500 C 09/02/16 85.5 0.00 0.05
HCA 160902C00086000 C 09/02/16 86.0 0.00 0.05
HCA 160902C00086500 C 09/02/16 86.5 0.00 0.05
HCA 160902C00087000 C 09/02/16 87.0 0.00 0.05
HCA 160902C00087500 C 09/02/16 87.5 0.00 0.05
HCA 160902C00088000 C 09/02/16 88.0 0.00 0.05
HCA 160902C00089000 C 09/02/16 89.0 0.00 0.05
HCA 160902C00090000 C 09/02/16 90.0 0.00 0.05
HCA 160902C00091000 C 09/02/16 91.0 0.00 0.05
HCA 160902C00095000 C 09/02/16 95.0 0.00 0.05
HCA 160902C00100000 C 09/02/16 100.0 0.00 0.05
HCA 160902C00105000 C 09/02/16 105.0 0.00 0.05
HCA 160902P00050000 P 09/02/16 50.0 0.00 0.05
HCA 160902P00055000 P 09/02/16 55.0 0.00 0.05
HCA 160902P00060000 P 09/02/16 60.0 0.00 0.05
HCA 160902P00064000 P 09/02/16 64.0 0.00 0.05
HCA 160902P00065000 P 09/02/16 65.0 0.00 0.20
HCA 160902P00065500 P 09/02/16 65.5 0.00 0.15
HCA 160902P00066000 P 09/02/16 66.0 0.00 0.20
HCA 160902P00066500 P 09/02/16 66.5 0.00 0.15
HCA 160902P00067000 P 09/02/16 67.0 0.00 0.15
HCA 160902P00067500 P 09/02/16 67.5 0.00 0.15
HCA 160902P00068000 P 09/02/16 68.0 0.00 0.20
HCA 160902P00068500 P 09/02/16 68.5 0.00 0.20
HCA 160902P00069000 P 09/02/16 69.0 0.00 0.20
HCA 160902P00069500 P 09/02/16 69.5 0.00 0.25
HCA 160902P00070000 P 09/02/16 70.0 0.00 0.25
HCA 160902P00070500 P 09/02/16 70.5 0.00 0.25
HCA 160902P00071000 P 09/02/16 71.0 0.00 0.30
HCA 160902P00071500 P 09/02/16 71.5 0.00 0.35
HCA 160902P00072000 P 09/02/16 72.0 0.05 0.40
HCA 160902P00072500 P 09/02/16 72.5 0.05 0.50
HCA 160902P00073000 P 09/02/16 73.0 0.10 0.30
HCA 160902P00073500 P 09/02/16 73.5 0.20 0.40
HCA 160902P00074000 P 09/02/16 74.0 0.25 0.50
HCA 160902P00074500 P 09/02/16 74.5 0.40 0.70
HCA 160902P00075000 P 09/02/16 75.0 0.60 0.90
HCA 160902P00075500 P 09/02/16 75.5 0.90 1.15
HCA 160902P00076000 P 09/02/16 76.0 1.20 1.45
HCA 160902P00076500 P 09/02/16 76.5 1.50 2.80
HCA 160902P00077000 P 09/02/16 77.0 1.55 3.20
HCA 160902P00077500 P 09/02/16 77.5 2.15 3.70
HCA 160902P00078000 P 09/02/16 78.0 2.45 4.20
HCA 160902P00078500 P 09/02/16 78.5 3.00 4.60
HCA 160902P00079000 P 09/02/16 79.0 3.30 5.20
HCA 160902P00079500 P 09/02/16 79.5 3.90 5.60
HCA 160902P00080000 P 09/02/16 80.0 3.80 6.20
HCA 160902P00080500 P 09/02/16 80.5 4.70 6.70
HCA 160902P00081000 P 09/02/16 81.0 5.30 7.20
HCA 160902P00081500 P 09/02/16 81.5 5.80 8.20
HCA 160902P00082000 P 09/02/16 82.0 6.20 8.70
HCA 160902P00082500 P 09/02/16 82.5 5.30 10.00
HCA 160902P00083000 P 09/02/16 83.0 5.90 10.40
HCA 160902P00083500 P 09/02/16 83.5 6.70 11.00
HCA 160902P00084000 P 09/02/16 84.0 6.90 11.30
HCA 160902P00084500 P 09/02/16 84.5 7.80 12.00
HCA 160902P00085000 P 09/02/16 85.0 7.90 12.30
HCA 160902P00085500 P 09/02/16 85.5 8.90 12.70
HCA 160902P00086000 P 09/02/16 86.0 9.10 13.40
HCA 160902P00086500 P 09/02/16 86.5 9.40 13.90
HCA 160902P00087000 P 09/02/16 87.0 9.80 14.40
HCA 160902P00087500 P 09/02/16 87.5 10.80 15.00
HCA 160902P00088000 P 09/02/16 88.0 10.70 15.40
HCA 160902P00089000 P 09/02/16 89.0 11.80 16.40
HCA 160902P00090000 P 09/02/16 90.0 12.70 17.40
HCA 160902P00091000 P 09/02/16 91.0 13.70 18.40
HCA 160902P00095000 P 09/02/16 95.0 18.30 22.40
HCA 160902P00100000 P 09/02/16 100.0 22.70 27.30
HCA 160902P00105000 P 09/02/16 105.0 28.60 32.00
HCA 160909C00050000 C 09/09/16 50.0 22.90 26.70
HCA 160909C00055000 C 09/09/16 55.0 17.60 22.10
HCA 160909C00060000 C 09/09/16 60.0 13.40 16.80
HCA 160909C00065000 C 09/09/16 65.0 7.70 11.80
HCA 160909C00067500 C 09/09/16 67.5 6.40 9.00
HCA 160909C00068000 C 09/09/16 68.0 5.90 7.50
HCA 160909C00068500 C 09/09/16 68.5 5.40 6.90
HCA 160909C00069000 C 09/09/16 69.0 5.00 7.30
HCA 160909C00069500 C 09/09/16 69.5 4.60 5.90
HCA 160909C00070000 C 09/09/16 70.0 3.80 5.40
HCA 160909C00070500 C 09/09/16 70.5 3.70 5.00
HCA 160909C00071000 C 09/09/16 71.0 3.20 4.80
HCA 160909C00071500 C 09/09/16 71.5 2.80 4.10
HCA 160909C00072000 C 09/09/16 72.0 2.40 4.00
HCA 160909C00072500 C 09/09/16 72.5 2.00 3.10
HCA 160909C00073000 C 09/09/16 73.0 2.30 2.60
HCA 160909C00073500 C 09/09/16 73.5 1.95 2.20
HCA 160909C00074000 C 09/09/16 74.0 1.60 1.85
HCA 160909C00074500 C 09/09/16 74.5 1.25 1.55
HCA 160909C00075000 C 09/09/16 75.0 1.00 1.25
HCA 160909C00075500 C 09/09/16 75.5 0.75 0.95
HCA 160909C00076000 C 09/09/16 76.0 0.55 0.75
HCA 160909C00076500 C 09/09/16 76.5 0.35 0.65
HCA 160909C00077000 C 09/09/16 77.0 0.25 0.45
HCA 160909C00077500 C 09/09/16 77.5 0.00 0.35
HCA 160909C00078000 C 09/09/16 78.0 0.00 0.30
HCA 160909C00078500 C 09/09/16 78.5 0.00 0.25
HCA 160909C00079000 C 09/09/16 79.0 0.00 0.25
HCA 160909C00079500 C 09/09/16 79.5 0.00 0.25
HCA 160909C00080000 C 09/09/16 80.0 0.00 0.15
HCA 160909C00080500 C 09/09/16 80.5 0.00 0.15
HCA 160909C00081000 C 09/09/16 81.0 0.00 0.15
HCA 160909C00081500 C 09/09/16 81.5 0.00 0.10
HCA 160909C00082000 C 09/09/16 82.0 0.00 0.10
HCA 160909C00082500 C 09/09/16 82.5 0.00 0.10
HCA 160909C00083000 C 09/09/16 83.0 0.00 0.05
HCA 160909C00083500 C 09/09/16 83.5 0.00 0.05
HCA 160909C00084000 C 09/09/16 84.0 0.00 0.05
HCA 160909C00084500 C 09/09/16 84.5 0.00 0.05
HCA 160909C00085000 C 09/09/16 85.0 0.00 0.05
HCA 160909C00085500 C 09/09/16 85.5 0.00 0.05
HCA 160909C00086000 C 09/09/16 86.0 0.00 0.05
HCA 160909C00087000 C 09/09/16 87.0 0.00 0.05
HCA 160909C00088000 C 09/09/16 88.0 0.00 0.05
HCA 160909C00089000 C 09/09/16 89.0 0.00 0.05
HCA 160909C00090000 C 09/09/16 90.0 0.00 0.05
HCA 160909C00091000 C 09/09/16 91.0 0.00 0.05
HCA 160909C00095000 C 09/09/16 95.0 0.00 0.05
HCA 160909C00100000 C 09/09/16 100.0 0.00 0.05
HCA 160909C00105000 C 09/09/16 105.0 0.00 0.05
HCA 160909P00050000 P 09/09/16 50.0 0.00 0.05
HCA 160909P00055000 P 09/09/16 55.0 0.00 0.05
HCA 160909P00060000 P 09/09/16 60.0 0.00 0.15
HCA 160909P00065000 P 09/09/16 65.0 0.00 0.40
HCA 160909P00067500 P 09/09/16 67.5 0.00 0.25
HCA 160909P00068000 P 09/09/16 68.0 0.00 0.25
HCA 160909P00068500 P 09/09/16 68.5 0.00 0.30
HCA 160909P00069000 P 09/09/16 69.0 0.00 0.30
HCA 160909P00069500 P 09/09/16 69.5 0.00 0.35
HCA 160909P00070000 P 09/09/16 70.0 0.00 0.50
HCA 160909P00070500 P 09/09/16 70.5 0.05 0.45
HCA 160909P00071000 P 09/09/16 71.0 0.15 0.50
HCA 160909P00071500 P 09/09/16 71.5 0.20 0.60
HCA 160909P00072000 P 09/09/16 72.0 0.20 0.70
HCA 160909P00072500 P 09/09/16 72.5 0.30 0.60
HCA 160909P00073000 P 09/09/16 73.0 0.35 0.60
HCA 160909P00073500 P 09/09/16 73.5 0.45 0.75
HCA 160909P00074000 P 09/09/16 74.0 0.60 0.90
HCA 160909P00074500 P 09/09/16 74.5 0.75 1.05
HCA 160909P00075000 P 09/09/16 75.0 0.95 1.25
HCA 160909P00075500 P 09/09/16 75.5 1.20 1.50
HCA 160909P00076000 P 09/09/16 76.0 1.50 1.80
HCA 160909P00076500 P 09/09/16 76.5 1.80 2.15
HCA 160909P00077000 P 09/09/16 77.0 2.05 2.50
HCA 160909P00077500 P 09/09/16 77.5 2.00 3.80
HCA 160909P00078000 P 09/09/16 78.0 2.80 4.20
HCA 160909P00078500 P 09/09/16 78.5 3.00 4.70
HCA 160909P00079000 P 09/09/16 79.0 3.70 5.40
HCA 160909P00079500 P 09/09/16 79.5 3.90 5.90
HCA 160909P00080000 P 09/09/16 80.0 4.20 6.30
HCA 160909P00080500 P 09/09/16 80.5 5.00 6.70
HCA 160909P00081000 P 09/09/16 81.0 5.70 7.20
HCA 160909P00081500 P 09/09/16 81.5 6.10 8.00
HCA 160909P00082000 P 09/09/16 82.0 6.70 8.30
HCA 160909P00082500 P 09/09/16 82.5 6.40 9.50
HCA 160909P00083000 P 09/09/16 83.0 6.30 10.40
HCA 160909P00083500 P 09/09/16 83.5 6.80 11.00
HCA 160909P00084000 P 09/09/16 84.0 7.30 11.30
HCA 160909P00084500 P 09/09/16 84.5 7.80 12.00
HCA 160909P00085000 P 09/09/16 85.0 7.90 12.30
HCA 160909P00085500 P 09/09/16 85.5 8.90 12.90
HCA 160909P00086000 P 09/09/16 86.0 9.00 13.30
HCA 160909P00087000 P 09/09/16 87.0 9.70 14.40
HCA 160909P00088000 P 09/09/16 88.0 10.80 15.30
HCA 160909P00089000 P 09/09/16 89.0 11.80 16.30
HCA 160909P00090000 P 09/09/16 90.0 12.70 17.30
HCA 160909P00091000 P 09/09/16 91.0 13.70 18.40
HCA 160909P00095000 P 09/09/16 95.0 17.90 22.40
HCA 160909P00100000 P 09/09/16 100.0 22.80 27.30
HCA 160909P00105000 P 09/09/16 105.0 28.60 32.00
HCA 160916C00032500 C 09/16/16 32.5 40.80 43.10
HCA 160916C00035000 C 09/16/16 35.0 37.80 41.60
HCA 160916C00037500 C 09/16/16 37.5 35.50 39.30
HCA 160916C00040000 C 09/16/16 40.0 33.10 36.60
HCA 160916C00042500 C 09/16/16 42.5 30.10 33.10
HCA 160916C00045000 C 09/16/16 45.0 27.70 30.60
HCA 160916C00047500 C 09/16/16 47.5 25.10 28.10
HCA 160916C00050000 C 09/16/16 50.0 22.90 26.70
HCA 160916C00052500 C 09/16/16 52.5 20.10 24.80
HCA 160916C00055000 C 09/16/16 55.0 18.10 20.70
HCA 160916C00057500 C 09/16/16 57.5 16.10 18.50
HCA 160916C00060000 C 09/16/16 60.0 13.60 16.00
HCA 160916C00062500 C 09/16/16 62.5 11.10 13.10
HCA 160916C00065000 C 09/16/16 65.0 8.90 10.40
HCA 160916C00065500 C 09/16/16 65.5 8.40 10.10
HCA 160916C00066000 C 09/16/16 66.0 7.90 9.70
HCA 160916C00066500 C 09/16/16 66.5 7.50 9.20
HCA 160916C00067000 C 09/16/16 67.0 6.90 8.60
HCA 160916C00067500 C 09/16/16 67.5 6.50 7.90
HCA 160916C00068000 C 09/16/16 68.0 6.00 7.40
HCA 160916C00068500 C 09/16/16 68.5 5.50 7.00
HCA 160916C00069000 C 09/16/16 69.0 5.10 6.50
HCA 160916C00069500 C 09/16/16 69.5 4.80 6.00
HCA 160916C00070000 C 09/16/16 70.0 4.30 5.50
HCA 160916C00070500 C 09/16/16 70.5 3.90 5.10
HCA 160916C00071000 C 09/16/16 71.0 3.50 4.70
HCA 160916C00071500 C 09/16/16 71.5 3.70 4.50
HCA 160916C00072000 C 09/16/16 72.0 3.40 4.10
HCA 160916C00072500 C 09/16/16 72.5 2.90 3.30
HCA 160916C00073000 C 09/16/16 73.0 2.65 3.10
HCA 160916C00073500 C 09/16/16 73.5 2.25 2.50
HCA 160916C00074000 C 09/16/16 74.0 1.95 2.10
HCA 160916C00074500 C 09/16/16 74.5 1.60 1.80
HCA 160916C00075000 C 09/16/16 75.0 1.30 1.50
HCA 160916C00075500 C 09/16/16 75.5 1.05 1.25
HCA 160916C00076000 C 09/16/16 76.0 0.85 1.05
HCA 160916C00076500 C 09/16/16 76.5 0.65 0.85
HCA 160916C00077000 C 09/16/16 77.0 0.50 0.60
HCA 160916C00077500 C 09/16/16 77.5 0.35 0.50
HCA 160916C00078000 C 09/16/16 78.0 0.25 0.45
HCA 160916C00078500 C 09/16/16 78.5 0.10 0.30
HCA 160916C00079000 C 09/16/16 79.0 0.05 0.25
HCA 160916C00079500 C 09/16/16 79.5 0.05 0.20
HCA 160916C00080000 C 09/16/16 80.0 0.00 0.15
HCA 160916C00080500 C 09/16/16 80.5 0.00 0.15
HCA 160916C00081000 C 09/16/16 81.0 0.00 0.15
HCA 160916C00081500 C 09/16/16 81.5 0.00 0.15
HCA 160916C00082000 C 09/16/16 82.0 0.00 0.15
HCA 160916C00082500 C 09/16/16 82.5 0.00 0.10
HCA 160916C00083000 C 09/16/16 83.0 0.00 0.10
HCA 160916C00083500 C 09/16/16 83.5 0.00 0.05
HCA 160916C00084000 C 09/16/16 84.0 0.00 0.05
HCA 160916C00084500 C 09/16/16 84.5 0.00 0.05
HCA 160916C00085000 C 09/16/16 85.0 0.00 0.05
HCA 160916C00085500 C 09/16/16 85.5 0.00 0.05
HCA 160916C00086000 C 09/16/16 86.0 0.00 0.05
HCA 160916C00086500 C 09/16/16 86.5 0.00 0.05
HCA 160916C00087000 C 09/16/16 87.0 0.00 0.05
HCA 160916C00087500 C 09/16/16 87.5 0.00 0.05
HCA 160916C00088000 C 09/16/16 88.0 0.00 0.05
HCA 160916C00089000 C 09/16/16 89.0 0.00 0.05
HCA 160916C00090000 C 09/16/16 90.0 0.00 0.05
HCA 160916C00091000 C 09/16/16 91.0 0.00 0.05
HCA 160916C00092000 C 09/16/16 92.0 0.00 0.05
HCA 160916C00095000 C 09/16/16 95.0 0.00 0.05
HCA 160916C00100000 C 09/16/16 100.0 0.00 0.05
HCA 160916C00105000 C 09/16/16 105.0 0.00 0.05
HCA 160916P00032500 P 09/16/16 32.5 0.00 0.05
HCA 160916P00035000 P 09/16/16 35.0 0.00 0.05
HCA 160916P00037500 P 09/16/16 37.5 0.00 0.05
HCA 160916P00040000 P 09/16/16 40.0 0.00 0.05
HCA 160916P00042500 P 09/16/16 42.5 0.00 0.05
HCA 160916P00045000 P 09/16/16 45.0 0.00 0.05
HCA 160916P00047500 P 09/16/16 47.5 0.00 0.05
HCA 160916P00050000 P 09/16/16 50.0 0.00 0.05
HCA 160916P00052500 P 09/16/16 52.5 0.00 0.05
HCA 160916P00055000 P 09/16/16 55.0 0.00 0.05
HCA 160916P00057500 P 09/16/16 57.5 0.00 0.10
HCA 160916P00060000 P 09/16/16 60.0 0.00 0.15
HCA 160916P00062500 P 09/16/16 62.5 0.00 0.15
HCA 160916P00065000 P 09/16/16 65.0 0.00 0.20
HCA 160916P00065500 P 09/16/16 65.5 0.00 0.25
HCA 160916P00066000 P 09/16/16 66.0 0.05 0.25
HCA 160916P00066500 P 09/16/16 66.5 0.05 0.25
HCA 160916P00067000 P 09/16/16 67.0 0.10 0.30
HCA 160916P00067500 P 09/16/16 67.5 0.10 0.45
HCA 160916P00068000 P 09/16/16 68.0 0.10 0.35
HCA 160916P00068500 P 09/16/16 68.5 0.15 0.40
HCA 160916P00069000 P 09/16/16 69.0 0.15 0.40
HCA 160916P00069500 P 09/16/16 69.5 0.20 0.45
HCA 160916P00070000 P 09/16/16 70.0 0.20 0.60
HCA 160916P00070500 P 09/16/16 70.5 0.30 0.60
HCA 160916P00071000 P 09/16/16 71.0 0.35 0.70
HCA 160916P00071500 P 09/16/16 71.5 0.40 0.60
HCA 160916P00072000 P 09/16/16 72.0 0.50 0.60
HCA 160916P00072500 P 09/16/16 72.5 0.55 0.65
HCA 160916P00073000 P 09/16/16 73.0 0.65 0.80
HCA 160916P00073500 P 09/16/16 73.5 0.80 0.90
HCA 160916P00074000 P 09/16/16 74.0 0.95 1.05
HCA 160916P00074500 P 09/16/16 74.5 1.15 1.30
HCA 160916P00075000 P 09/16/16 75.0 1.30 1.50
HCA 160916P00075500 P 09/16/16 75.5 1.55 1.75
HCA 160916P00076000 P 09/16/16 76.0 1.85 2.00
HCA 160916P00076500 P 09/16/16 76.5 2.15 2.40
HCA 160916P00077000 P 09/16/16 77.0 2.45 2.75
HCA 160916P00077500 P 09/16/16 77.5 2.70 3.40
HCA 160916P00078000 P 09/16/16 78.0 3.10 4.40
HCA 160916P00078500 P 09/16/16 78.5 3.30 4.80
HCA 160916P00079000 P 09/16/16 79.0 3.90 5.30
HCA 160916P00079500 P 09/16/16 79.5 4.10 5.70
HCA 160916P00080000 P 09/16/16 80.0 4.70 6.30
HCA 160916P00080500 P 09/16/16 80.5 5.30 6.80
HCA 160916P00081000 P 09/16/16 81.0 5.80 7.20
HCA 160916P00081500 P 09/16/16 81.5 6.20 7.70
HCA 160916P00082000 P 09/16/16 82.0 6.40 8.20
HCA 160916P00082500 P 09/16/16 82.5 6.80 8.70
HCA 160916P00083000 P 09/16/16 83.0 7.50 9.20
HCA 160916P00083500 P 09/16/16 83.5 8.10 9.70
HCA 160916P00084000 P 09/16/16 84.0 8.30 10.20
HCA 160916P00084500 P 09/16/16 84.5 8.80 10.70
HCA 160916P00085000 P 09/16/16 85.0 9.60 12.10
HCA 160916P00085500 P 09/16/16 85.5 9.60 12.00
HCA 160916P00086000 P 09/16/16 86.0 10.10 12.50
HCA 160916P00086500 P 09/16/16 86.5 10.60 13.00
HCA 160916P00087000 P 09/16/16 87.0 11.10 14.30
HCA 160916P00087500 P 09/16/16 87.5 11.60 14.50
HCA 160916P00088000 P 09/16/16 88.0 12.10 14.50
HCA 160916P00089000 P 09/16/16 89.0 13.10 16.30
HCA 160916P00090000 P 09/16/16 90.0 14.10 17.40
HCA 160916P00091000 P 09/16/16 91.0 15.10 17.50
HCA 160916P00092000 P 09/16/16 92.0 16.10 18.50
HCA 160916P00095000 P 09/16/16 95.0 19.10 22.00
HCA 160916P00100000 P 09/16/16 100.0 24.40 27.10
HCA 160916P00105000 P 09/16/16 105.0 29.50 31.80
HCA 160923C00050000 C 09/23/16 50.0 22.90 26.60
HCA 160923C00055000 C 09/23/16 55.0 17.70 21.80
HCA 160923C00060000 C 09/23/16 60.0 13.60 16.60
HCA 160923C00065000 C 09/23/16 65.0 9.00 10.70
HCA 160923C00067500 C 09/23/16 67.5 6.60 8.40
HCA 160923C00068000 C 09/23/16 68.0 6.10 7.90
HCA 160923C00068500 C 09/23/16 68.5 5.70 7.40
HCA 160923C00069000 C 09/23/16 69.0 5.30 6.70
HCA 160923C00069500 C 09/23/16 69.5 4.90 6.70
HCA 160923C00070000 C 09/23/16 70.0 4.50 6.20
HCA 160923C00070500 C 09/23/16 70.5 4.10 5.70
HCA 160923C00071000 C 09/23/16 71.0 4.40 5.30
HCA 160923C00071500 C 09/23/16 71.5 4.00 4.90
HCA 160923C00072000 C 09/23/16 72.0 3.60 3.90
HCA 160923C00072500 C 09/23/16 72.5 3.20 3.60
HCA 160923C00073000 C 09/23/16 73.0 2.85 3.20
HCA 160923C00073500 C 09/23/16 73.5 2.50 2.80
HCA 160923C00074000 C 09/23/16 74.0 2.20 2.50
HCA 160923C00074500 C 09/23/16 74.5 1.80 2.15
HCA 160923C00075000 C 09/23/16 75.0 1.60 1.85
HCA 160923C00075500 C 09/23/16 75.5 1.35 1.60
HCA 160923C00076000 C 09/23/16 76.0 1.10 1.35
HCA 160923C00076500 C 09/23/16 76.5 0.90 1.15
HCA 160923C00077000 C 09/23/16 77.0 0.75 0.95
HCA 160923C00077500 C 09/23/16 77.5 0.55 0.80
HCA 160923C00078000 C 09/23/16 78.0 0.45 0.60
HCA 160923C00078500 C 09/23/16 78.5 0.30 0.50
HCA 160923C00079000 C 09/23/16 79.0 0.00 0.50
HCA 160923C00079500 C 09/23/16 79.5 0.00 0.50
HCA 160923C00080000 C 09/23/16 80.0 0.00 0.50
HCA 160923C00080500 C 09/23/16 80.5 0.00 0.50
HCA 160923C00081000 C 09/23/16 81.0 0.00 0.50
HCA 160923C00081500 C 09/23/16 81.5 0.00 0.45
HCA 160923C00082000 C 09/23/16 82.0 0.00 0.40
HCA 160923C00082500 C 09/23/16 82.5 0.00 0.25
HCA 160923C00083000 C 09/23/16 83.0 0.00 0.25
HCA 160923C00085000 C 09/23/16 85.0 0.00 0.10
HCA 160923C00090000 C 09/23/16 90.0 0.00 0.05
HCA 160923C00095000 C 09/23/16 95.0 0.00 0.05
HCA 160923C00100000 C 09/23/16 100.0 0.00 0.05
HCA 160923P00050000 P 09/23/16 50.0 0.00 0.10
HCA 160923P00055000 P 09/23/16 55.0 0.00 0.20
HCA 160923P00060000 P 09/23/16 60.0 0.00 0.20
HCA 160923P00065000 P 09/23/16 65.0 0.00 0.50
HCA 160923P00067500 P 09/23/16 67.5 0.10 0.45
HCA 160923P00068000 P 09/23/16 68.0 0.15 0.50
HCA 160923P00068500 P 09/23/16 68.5 0.20 0.55
HCA 160923P00069000 P 09/23/16 69.0 0.25 0.60
HCA 160923P00069500 P 09/23/16 69.5 0.30 0.65
HCA 160923P00070000 P 09/23/16 70.0 0.30 0.65
HCA 160923P00070500 P 09/23/16 70.5 0.35 1.00
HCA 160923P00071000 P 09/23/16 71.0 0.50 0.80
HCA 160923P00071500 P 09/23/16 71.5 0.55 0.85
HCA 160923P00072000 P 09/23/16 72.0 0.60 0.95
HCA 160923P00072500 P 09/23/16 72.5 0.75 1.10
HCA 160923P00073000 P 09/23/16 73.0 0.80 1.20
HCA 160923P00073500 P 09/23/16 73.5 1.00 1.35
HCA 160923P00074000 P 09/23/16 74.0 1.15 1.50
HCA 160923P00074500 P 09/23/16 74.5 1.35 1.70
HCA 160923P00075000 P 09/23/16 75.0 1.50 1.95
HCA 160923P00075500 P 09/23/16 75.5 1.75 2.15
HCA 160923P00076000 P 09/23/16 76.0 2.05 2.40
HCA 160923P00076500 P 09/23/16 76.5 2.35 2.65
HCA 160923P00077000 P 09/23/16 77.0 2.70 3.10
HCA 160923P00077500 P 09/23/16 77.5 3.00 3.40
HCA 160923P00078000 P 09/23/16 78.0 3.30 4.50
HCA 160923P00078500 P 09/23/16 78.5 3.20 4.90
HCA 160923P00079000 P 09/23/16 79.0 3.60 5.40
HCA 160923P00079500 P 09/23/16 79.5 4.00 5.80
HCA 160923P00080000 P 09/23/16 80.0 4.50 6.40
HCA 160923P00080500 P 09/23/16 80.5 5.30 6.80
HCA 160923P00081000 P 09/23/16 81.0 5.80 7.30
HCA 160923P00081500 P 09/23/16 81.5 6.10 7.80
HCA 160923P00082000 P 09/23/16 82.0 5.90 8.30
HCA 160923P00082500 P 09/23/16 82.5 6.00 8.70
HCA 160923P00083000 P 09/23/16 83.0 6.50 9.40
HCA 160923P00085000 P 09/23/16 85.0 8.40 11.70
HCA 160923P00090000 P 09/23/16 90.0 12.90 17.40
HCA 160923P00095000 P 09/23/16 95.0 17.80 22.30
HCA 160923P00100000 P 09/23/16 100.0 23.50 27.00
HCA 160930C00060000 C 09/30/16 60.0 13.60 15.80
HCA 160930C00065000 C 09/30/16 65.0 9.00 11.00
HCA 160930C00067500 C 09/30/16 67.5 6.70 8.50
HCA 160930C00068000 C 09/30/16 68.0 5.50 8.30
HCA 160930C00068500 C 09/30/16 68.5 5.90 8.00
HCA 160930C00069000 C 09/30/16 69.0 5.40 7.20
HCA 160930C00069500 C 09/30/16 69.5 5.10 6.80
HCA 160930C00070000 C 09/30/16 70.0 4.70 6.00
HCA 160930C00070500 C 09/30/16 70.5 5.00 5.50
HCA 160930C00071000 C 09/30/16 71.0 4.60 5.30
HCA 160930C00071500 C 09/30/16 71.5 3.90 4.50
HCA 160930C00072000 C 09/30/16 72.0 3.80 4.30
HCA 160930C00072500 C 09/30/16 72.5 3.30 3.80
HCA 160930C00073000 C 09/30/16 73.0 3.10 3.40
HCA 160930C00073500 C 09/30/16 73.5 2.60 3.10
HCA 160930C00074000 C 09/30/16 74.0 2.40 2.75
HCA 160930C00074500 C 09/30/16 74.5 2.05 2.40
HCA 160930C00075000 C 09/30/16 75.0 1.60 2.15
HCA 160930C00075500 C 09/30/16 75.5 1.55 1.80
HCA 160930C00076000 C 09/30/16 76.0 1.25 1.55
HCA 160930C00076500 C 09/30/16 76.5 1.10 1.35
HCA 160930C00077000 C 09/30/16 77.0 0.95 1.15
HCA 160930C00077500 C 09/30/16 77.5 0.75 0.95
HCA 160930C00078000 C 09/30/16 78.0 0.65 0.80
HCA 160930C00078500 C 09/30/16 78.5 0.40 0.65
HCA 160930C00079000 C 09/30/16 79.0 0.35 0.55
HCA 160930C00079500 C 09/30/16 79.5 0.05 0.45
HCA 160930C00080000 C 09/30/16 80.0 0.00 0.50
HCA 160930C00080500 C 09/30/16 80.5 0.00 0.50
HCA 160930C00081000 C 09/30/16 81.0 0.00 0.50
HCA 160930C00081500 C 09/30/16 81.5 0.00 0.50
HCA 160930C00082000 C 09/30/16 82.0 0.00 0.50
HCA 160930C00082500 C 09/30/16 82.5 0.00 0.45
HCA 160930C00083000 C 09/30/16 83.0 0.00 0.40
HCA 160930C00083500 C 09/30/16 83.5 0.00 0.30
HCA 160930C00085000 C 09/30/16 85.0 0.00 0.15
HCA 160930P00060000 P 09/30/16 60.0 0.00 0.50
HCA 160930P00065000 P 09/30/16 65.0 0.05 0.50
HCA 160930P00067500 P 09/30/16 67.5 0.20 0.60
HCA 160930P00068000 P 09/30/16 68.0 0.25 0.75
HCA 160930P00068500 P 09/30/16 68.5 0.35 0.70
HCA 160930P00069000 P 09/30/16 69.0 0.40 0.65
HCA 160930P00069500 P 09/30/16 69.5 0.45 0.75
HCA 160930P00070000 P 09/30/16 70.0 0.50 0.95
HCA 160930P00070500 P 09/30/16 70.5 0.55 0.90
HCA 160930P00071000 P 09/30/16 71.0 0.65 0.95
HCA 160930P00071500 P 09/30/16 71.5 0.70 1.05
HCA 160930P00072000 P 09/30/16 72.0 0.85 1.20
HCA 160930P00072500 P 09/30/16 72.5 0.90 1.30
HCA 160930P00073000 P 09/30/16 73.0 1.05 1.50
HCA 160930P00073500 P 09/30/16 73.5 1.15 1.60
HCA 160930P00074000 P 09/30/16 74.0 1.40 1.75
HCA 160930P00074500 P 09/30/16 74.5 1.60 1.95
HCA 160930P00075000 P 09/30/16 75.0 1.80 2.20
HCA 160930P00075500 P 09/30/16 75.5 2.05 2.40
HCA 160930P00076000 P 09/30/16 76.0 2.20 2.65
HCA 160930P00076500 P 09/30/16 76.5 2.55 3.00
HCA 160930P00077000 P 09/30/16 77.0 2.75 3.30
HCA 160930P00077500 P 09/30/16 77.5 3.10 3.60
HCA 160930P00078000 P 09/30/16 78.0 3.50 4.70
HCA 160930P00078500 P 09/30/16 78.5 3.30 5.10
HCA 160930P00079000 P 09/30/16 79.0 3.70 5.50
HCA 160930P00079500 P 09/30/16 79.5 4.40 6.10
HCA 160930P00080000 P 09/30/16 80.0 4.30 6.50
HCA 160930P00080500 P 09/30/16 80.5 5.20 6.90
HCA 160930P00081000 P 09/30/16 81.0 5.70 7.40
HCA 160930P00081500 P 09/30/16 81.5 6.00 7.80
HCA 160930P00082000 P 09/30/16 82.0 6.70 8.30
HCA 160930P00082500 P 09/30/16 82.5 5.90 9.50
HCA 160930P00083000 P 09/30/16 83.0 7.00 10.00
HCA 160930P00083500 P 09/30/16 83.5 7.20 10.80
HCA 160930P00085000 P 09/30/16 85.0 9.20 11.70
HCA 161007C00067000 C 10/07/16 67.0 7.30 9.10
HCA 161007C00067500 C 10/07/16 67.5 6.90 8.40
HCA 161007C00068000 C 10/07/16 68.0 6.40 7.90
HCA 161007C00068500 C 10/07/16 68.5 6.00 7.50
HCA 161007C00069000 C 10/07/16 69.0 5.60 7.90
HCA 161007C00069500 C 10/07/16 69.5 5.20 7.60
HCA 161007C00070000 C 10/07/16 70.0 4.90 6.10
HCA 161007C00070500 C 10/07/16 70.5 5.10 5.80
HCA 161007C00071000 C 10/07/16 71.0 4.50 5.10
HCA 161007C00071500 C 10/07/16 71.5 3.90 4.80
HCA 161007C00072000 C 10/07/16 72.0 4.00 4.40
HCA 161007C00072500 C 10/07/16 72.5 3.50 4.00
HCA 161007C00073000 C 10/07/16 73.0 3.30 3.60
HCA 161007C00073500 C 10/07/16 73.5 2.95 3.30
HCA 161007C00074000 C 10/07/16 74.0 2.65 2.95
HCA 161007C00074500 C 10/07/16 74.5 2.25 2.65
HCA 161007C00075000 C 10/07/16 75.0 2.05 2.35
HCA 161007C00075500 C 10/07/16 75.5 1.75 2.05
HCA 161007C00076000 C 10/07/16 76.0 1.55 1.80
HCA 161007C00076500 C 10/07/16 76.5 1.35 1.60
HCA 161007C00077000 C 10/07/16 77.0 1.05 1.40
HCA 161007C00077500 C 10/07/16 77.5 0.95 1.20
HCA 161007C00078000 C 10/07/16 78.0 0.75 1.05
HCA 161007C00078500 C 10/07/16 78.5 0.65 0.85
HCA 161007C00079000 C 10/07/16 79.0 0.45 0.75
HCA 161007C00079500 C 10/07/16 79.5 0.40 0.65
HCA 161007C00080000 C 10/07/16 80.0 0.10 0.60
HCA 161007C00080500 C 10/07/16 80.5 0.00 0.50
HCA 161007C00081000 C 10/07/16 81.0 0.00 0.50
HCA 161007C00081500 C 10/07/16 81.5 0.00 0.50
HCA 161007P00067000 P 10/07/16 67.0 0.30 0.70
HCA 161007P00067500 P 10/07/16 67.5 0.35 0.80
HCA 161007P00068000 P 10/07/16 68.0 0.40 0.90
HCA 161007P00068500 P 10/07/16 68.5 0.40 0.75
HCA 161007P00069000 P 10/07/16 69.0 0.50 0.80
HCA 161007P00069500 P 10/07/16 69.5 0.60 1.00
HCA 161007P00070000 P 10/07/16 70.0 0.60 1.10
HCA 161007P00070500 P 10/07/16 70.5 0.75 1.05
HCA 161007P00071000 P 10/07/16 71.0 0.80 1.10
HCA 161007P00071500 P 10/07/16 71.5 0.85 1.30
HCA 161007P00072000 P 10/07/16 72.0 1.00 1.40
HCA 161007P00072500 P 10/07/16 72.5 1.10 1.50
HCA 161007P00073000 P 10/07/16 73.0 1.30 1.70
HCA 161007P00073500 P 10/07/16 73.5 1.35 1.85
HCA 161007P00074000 P 10/07/16 74.0 1.60 2.05
HCA 161007P00074500 P 10/07/16 74.5 1.75 2.20
HCA 161007P00075000 P 10/07/16 75.0 2.00 2.45
HCA 161007P00075500 P 10/07/16 75.5 2.25 2.65
HCA 161007P00076000 P 10/07/16 76.0 2.45 2.90
HCA 161007P00076500 P 10/07/16 76.5 2.80 3.30
HCA 161007P00077000 P 10/07/16 77.0 2.95 3.50
HCA 161007P00077500 P 10/07/16 77.5 3.40 3.90
HCA 161007P00078000 P 10/07/16 78.0 3.60 4.20
HCA 161007P00078500 P 10/07/16 78.5 4.00 5.30
HCA 161007P00079000 P 10/07/16 79.0 4.30 5.60
HCA 161007P00079500 P 10/07/16 79.5 4.70 6.10
HCA 161007P00080000 P 10/07/16 80.0 5.10 6.60
HCA 161007P00080500 P 10/07/16 80.5 5.10 7.00
HCA 161007P00081000 P 10/07/16 81.0 5.70 7.90
HCA 161007P00081500 P 10/07/16 81.5 6.30 7.90
HCA 161021C00037500 C 10/21/16 37.5 35.80 37.80
HCA 161021C00040000 C 10/21/16 40.0 32.60 35.80
HCA 161021C00042500 C 10/21/16 42.5 30.10 33.30
HCA 161021C00045000 C 10/21/16 45.0 28.30 30.80
HCA 161021C00050000 C 10/21/16 50.0 23.40 25.70
HCA 161021C00055000 C 10/21/16 55.0 18.70 20.60
HCA 161021C00060000 C 10/21/16 60.0 13.70 15.70
HCA 161021C00065000 C 10/21/16 65.0 9.10 10.70
HCA 161021C00067500 C 10/21/16 67.5 8.00 8.50
HCA 161021C00070000 C 10/21/16 70.0 5.80 6.60
HCA 161021C00072500 C 10/21/16 72.5 3.80 4.30
HCA 161021C00075000 C 10/21/16 75.0 2.55 2.75
HCA 161021C00077500 C 10/21/16 77.5 1.35 1.55
HCA 161021C00080000 C 10/21/16 80.0 0.60 0.75
HCA 161021C00082500 C 10/21/16 82.5 0.05 0.40
HCA 161021C00085000 C 10/21/16 85.0 0.00 0.45
HCA 161021C00090000 C 10/21/16 90.0 0.00 0.10
HCA 161021C00095000 C 10/21/16 95.0 0.00 0.05
HCA 161021C00100000 C 10/21/16 100.0 0.00 0.05
HCA 161021C00105000 C 10/21/16 105.0 0.00 0.05
HCA 161021C00110000 C 10/21/16 110.0 0.00 0.05
HCA 161021P00037500 P 10/21/16 37.5 0.00 0.05
HCA 161021P00040000 P 10/21/16 40.0 0.00 0.05
HCA 161021P00042500 P 10/21/16 42.5 0.00 0.05
HCA 161021P00045000 P 10/21/16 45.0 0.00 0.10
HCA 161021P00050000 P 10/21/16 50.0 0.00 0.15
HCA 161021P00055000 P 10/21/16 55.0 0.00 0.25
HCA 161021P00060000 P 10/21/16 60.0 0.05 0.35
HCA 161021P00065000 P 10/21/16 65.0 0.35 0.60
HCA 161021P00067500 P 10/21/16 67.5 0.60 0.85
HCA 161021P00070000 P 10/21/16 70.0 1.00 1.10
HCA 161021P00072500 P 10/21/16 72.5 1.55 1.70
HCA 161021P00075000 P 10/21/16 75.0 2.45 2.65
HCA 161021P00077500 P 10/21/16 77.5 3.60 4.30
HCA 161021P00080000 P 10/21/16 80.0 5.50 6.10
HCA 161021P00082500 P 10/21/16 82.5 7.30 9.00
HCA 161021P00085000 P 10/21/16 85.0 9.50 11.70
HCA 161021P00090000 P 10/21/16 90.0 14.10 16.90
HCA 161021P00095000 P 10/21/16 95.0 18.60 22.00
HCA 161021P00100000 P 10/21/16 100.0 24.00 27.30
HCA 161021P00105000 P 10/21/16 105.0 28.50 31.80
HCA 161021P00110000 P 10/21/16 110.0 34.30 36.60
HCA 161118C00055000 C 11/18/16 55.0 18.40 21.00
HCA 161118C00060000 C 11/18/16 60.0 14.30 16.90
HCA 161118C00065000 C 11/18/16 65.0 9.80 12.70
HCA 161118C00067500 C 11/18/16 67.5 7.80 9.30
HCA 161118C00070000 C 11/18/16 70.0 6.40 7.10
HCA 161118C00072500 C 11/18/16 72.5 4.60 5.30
HCA 161118C00075000 C 11/18/16 75.0 3.00 4.00
HCA 161118C00077500 C 11/18/16 77.5 2.05 2.50
HCA 161118C00080000 C 11/18/16 80.0 1.35 1.55
HCA 161118C00082500 C 11/18/16 82.5 0.60 0.90
HCA 161118C00085000 C 11/18/16 85.0 0.25 0.60
HCA 161118C00090000 C 11/18/16 90.0 0.00 0.35
HCA 161118C00095000 C 11/18/16 95.0 0.00 0.15
HCA 161118C00100000 C 11/18/16 100.0 0.00 0.15
HCA 161118P00055000 P 11/18/16 55.0 0.10 0.40
HCA 161118P00060000 P 11/18/16 60.0 0.25 0.70
HCA 161118P00065000 P 11/18/16 65.0 0.75 1.20
HCA 161118P00067500 P 11/18/16 67.5 1.25 1.65
HCA 161118P00070000 P 11/18/16 70.0 1.75 2.25
HCA 161118P00072500 P 11/18/16 72.5 2.45 3.10
HCA 161118P00075000 P 11/18/16 75.0 3.30 4.10
HCA 161118P00077500 P 11/18/16 77.5 4.60 5.40
HCA 161118P00080000 P 11/18/16 80.0 6.10 7.10
HCA 161118P00082500 P 11/18/16 82.5 8.00 9.40
HCA 161118P00085000 P 11/18/16 85.0 9.90 11.60
HCA 161118P00090000 P 11/18/16 90.0 13.60 16.60
HCA 161118P00095000 P 11/18/16 95.0 18.30 21.80
HCA 161118P00100000 P 11/18/16 100.0 24.60 26.30
HCA 161216C00042500 C 12/16/16 42.5 31.00 33.30
HCA 161216C00045000 C 12/16/16 45.0 28.50 30.70
HCA 161216C00047500 C 12/16/16 47.5 25.50 28.30
HCA 161216C00050000 C 12/16/16 50.0 23.60 25.90
HCA 161216C00055000 C 12/16/16 55.0 19.10 20.90
HCA 161216C00060000 C 12/16/16 60.0 14.40 16.20
HCA 161216C00065000 C 12/16/16 65.0 11.00 11.50
HCA 161216C00067500 C 12/16/16 67.5 8.70 9.50
HCA 161216C00070000 C 12/16/16 70.0 6.90 7.60
HCA 161216C00072500 C 12/16/16 72.5 5.20 5.90
HCA 161216C00075000 C 12/16/16 75.0 3.70 4.40
HCA 161216C00077500 C 12/16/16 77.5 2.50 3.10
HCA 161216C00080000 C 12/16/16 80.0 1.65 2.00
HCA 161216C00082500 C 12/16/16 82.5 1.00 1.45
HCA 161216C00085000 C 12/16/16 85.0 0.55 0.85
HCA 161216C00087500 C 12/16/16 87.5 0.25 0.55
HCA 161216C00090000 C 12/16/16 90.0 0.10 0.35
HCA 161216C00095000 C 12/16/16 95.0 0.00 0.20
HCA 161216C00100000 C 12/16/16 100.0 0.00 0.15
HCA 161216C00105000 C 12/16/16 105.0 0.00 0.10
HCA 161216C00110000 C 12/16/16 110.0 0.00 0.05
HCA 161216C00115000 C 12/16/16 115.0 0.00 0.05
HCA 161216C00120000 C 12/16/16 120.0 0.00 0.05
HCA 161216P00042500 P 12/16/16 42.5 0.00 0.25
HCA 161216P00045000 P 12/16/16 45.0 0.00 0.30
HCA 161216P00047500 P 12/16/16 47.5 0.10 0.30
HCA 161216P00050000 P 12/16/16 50.0 0.15 0.40
HCA 161216P00055000 P 12/16/16 55.0 0.30 0.55
HCA 161216P00060000 P 12/16/16 60.0 0.65 0.90
HCA 161216P00065000 P 12/16/16 65.0 1.20 1.40
HCA 161216P00067500 P 12/16/16 67.5 1.65 1.90
HCA 161216P00070000 P 12/16/16 70.0 2.20 2.55
HCA 161216P00072500 P 12/16/16 72.5 2.95 3.40
HCA 161216P00075000 P 12/16/16 75.0 4.00 4.40
HCA 161216P00077500 P 12/16/16 77.5 5.20 5.70
HCA 161216P00080000 P 12/16/16 80.0 6.70 7.20
HCA 161216P00082500 P 12/16/16 82.5 8.50 9.00
HCA 161216P00085000 P 12/16/16 85.0 10.40 12.00
HCA 161216P00087500 P 12/16/16 87.5 11.30 14.20
HCA 161216P00090000 P 12/16/16 90.0 14.90 16.60
HCA 161216P00095000 P 12/16/16 95.0 19.70 21.50
HCA 161216P00100000 P 12/16/16 100.0 23.40 27.40
HCA 161216P00105000 P 12/16/16 105.0 28.40 32.30
HCA 161216P00110000 P 12/16/16 110.0 33.40 37.30
HCA 161216P00115000 P 12/16/16 115.0 38.30 42.30
HCA 161216P00120000 P 12/16/16 120.0 44.60 46.70
HCA 170120C00032500 C 01/20/17 32.5 40.50 43.10
HCA 170120C00035000 C 01/20/17 35.0 37.80 41.40
HCA 170120C00037500 C 01/20/17 37.5 35.30 38.30
HCA 170120C00040000 C 01/20/17 40.0 32.90 36.00
HCA 170120C00042500 C 01/20/17 42.5 30.40 33.40
HCA 170120C00045000 C 01/20/17 45.0 28.00 31.00
HCA 170120C00047500 C 01/20/17 47.5 25.50 28.60
HCA 170120C00050000 C 01/20/17 50.0 23.10 26.20
HCA 170120C00052500 C 01/20/17 52.5 20.70 25.50
HCA 170120C00055000 C 01/20/17 55.0 19.20 21.20
HCA 170120C00057500 C 01/20/17 57.5 17.00 19.10
HCA 170120C00060000 C 01/20/17 60.0 14.70 16.50
HCA 170120C00062500 C 01/20/17 62.5 12.60 14.70
HCA 170120C00065000 C 01/20/17 65.0 10.60 12.30
HCA 170120C00067500 C 01/20/17 67.5 8.90 10.30
HCA 170120C00070000 C 01/20/17 70.0 7.20 8.50
HCA 170120C00072500 C 01/20/17 72.5 5.80 6.70
HCA 170120C00075000 C 01/20/17 75.0 4.80 5.20
HCA 170120C00077500 C 01/20/17 77.5 3.70 3.90
HCA 170120C00080000 C 01/20/17 80.0 2.35 2.85
HCA 170120C00082500 C 01/20/17 82.5 1.45 2.00
HCA 170120C00085000 C 01/20/17 85.0 1.10 1.35
HCA 170120C00087500 C 01/20/17 87.5 0.60 0.95
HCA 170120C00090000 C 01/20/17 90.0 0.35 0.65
HCA 170120C00092500 C 01/20/17 92.5 0.15 0.45
HCA 170120C00095000 C 01/20/17 95.0 0.05 0.35
HCA 170120C00097500 C 01/20/17 97.5 0.00 0.25
HCA 170120C00100000 C 01/20/17 100.0 0.00 0.20
HCA 170120C00105000 C 01/20/17 105.0 0.00 0.15
HCA 170120C00110000 C 01/20/17 110.0 0.00 0.15
HCA 170120C00115000 C 01/20/17 115.0 0.00 0.05
HCA 170120C00120000 C 01/20/17 120.0 0.00 0.05
HCA 170120C00125000 C 01/20/17 125.0 0.00 0.05
HCA 170120C00130000 C 01/20/17 130.0 0.00 0.05
HCA 170120C00135000 C 01/20/17 135.0 0.00 0.05
HCA 170120C00140000 C 01/20/17 140.0 0.00 0.05
HCA 170120P00032500 P 01/20/17 32.5 0.00 0.20
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.15
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.15
HCA 170120P00040000 P 01/20/17 40.0 0.05 0.20
HCA 170120P00042500 P 01/20/17 42.5 0.05 0.35
HCA 170120P00045000 P 01/20/17 45.0 0.05 0.40
HCA 170120P00047500 P 01/20/17 47.5 0.10 0.50
HCA 170120P00050000 P 01/20/17 50.0 0.30 0.60
HCA 170120P00052500 P 01/20/17 52.5 0.55 0.75
HCA 170120P00055000 P 01/20/17 55.0 0.60 0.80
HCA 170120P00057500 P 01/20/17 57.5 0.80 1.05
HCA 170120P00060000 P 01/20/17 60.0 1.00 1.35
HCA 170120P00062500 P 01/20/17 62.5 1.35 1.65
HCA 170120P00065000 P 01/20/17 65.0 1.70 1.95
HCA 170120P00067500 P 01/20/17 67.5 2.15 2.55
HCA 170120P00070000 P 01/20/17 70.0 2.90 3.30
HCA 170120P00072500 P 01/20/17 72.5 3.70 4.10
HCA 170120P00075000 P 01/20/17 75.0 4.70 5.10
HCA 170120P00077500 P 01/20/17 77.5 5.90 6.50
HCA 170120P00080000 P 01/20/17 80.0 7.20 8.50
HCA 170120P00082500 P 01/20/17 82.5 9.00 10.20
HCA 170120P00085000 P 01/20/17 85.0 10.90 11.80
HCA 170120P00087500 P 01/20/17 87.5 12.70 14.50
HCA 170120P00090000 P 01/20/17 90.0 15.00 16.80
HCA 170120P00092500 P 01/20/17 92.5 17.40 19.00
HCA 170120P00095000 P 01/20/17 95.0 19.50 21.20
HCA 170120P00097500 P 01/20/17 97.5 21.80 23.70
HCA 170120P00100000 P 01/20/17 100.0 24.30 26.20
HCA 170120P00105000 P 01/20/17 105.0 28.90 31.10
HCA 170120P00110000 P 01/20/17 110.0 33.90 36.50
HCA 170120P00115000 P 01/20/17 115.0 38.90 41.60
HCA 170120P00120000 P 01/20/17 120.0 43.90 46.60
HCA 170120P00125000 P 01/20/17 125.0 48.90 51.60
HCA 170120P00130000 P 01/20/17 130.0 53.90 56.60
HCA 170120P00135000 P 01/20/17 135.0 58.90 61.60
HCA 170120P00140000 P 01/20/17 140.0 64.40 66.10
HCA 170317C00040000 C 03/17/17 40.0 33.60 36.00
HCA 170317C00042500 C 03/17/17 42.5 30.50 33.70
HCA 170317C00045000 C 03/17/17 45.0 28.10 32.10
HCA 170317C00047500 C 03/17/17 47.5 26.00 29.70
HCA 170317C00050000 C 03/17/17 50.0 24.40 26.20
HCA 170317C00055000 C 03/17/17 55.0 19.80 21.50
HCA 170317C00060000 C 03/17/17 60.0 15.50 17.20
HCA 170317C00065000 C 03/17/17 65.0 11.50 13.00
HCA 170317C00067500 C 03/17/17 67.5 9.90 11.40
HCA 170317C00070000 C 03/17/17 70.0 8.40 9.30
HCA 170317C00072500 C 03/17/17 72.5 6.70 7.70
HCA 170317C00075000 C 03/17/17 75.0 5.30 6.20
HCA 170317C00077500 C 03/17/17 77.5 4.10 4.90
HCA 170317C00080000 C 03/17/17 80.0 3.10 3.90
HCA 170317C00082500 C 03/17/17 82.5 2.20 2.90
HCA 170317C00085000 C 03/17/17 85.0 1.65 2.15
HCA 170317C00087500 C 03/17/17 87.5 1.20 1.60
HCA 170317C00090000 C 03/17/17 90.0 0.75 1.20
HCA 170317C00095000 C 03/17/17 95.0 0.30 0.60
HCA 170317C00100000 C 03/17/17 100.0 0.05 0.35
HCA 170317C00105000 C 03/17/17 105.0 0.00 0.25
HCA 170317C00110000 C 03/17/17 110.0 0.00 0.20
HCA 170317C00115000 C 03/17/17 115.0 0.00 0.15
HCA 170317C00120000 C 03/17/17 120.0 0.00 0.10
HCA 170317P00040000 P 03/17/17 40.0 0.00 0.40
HCA 170317P00042500 P 03/17/17 42.5 0.20 0.50
HCA 170317P00045000 P 03/17/17 45.0 0.15 0.60
HCA 170317P00047500 P 03/17/17 47.5 0.40 0.70
HCA 170317P00050000 P 03/17/17 50.0 0.50 0.85
HCA 170317P00055000 P 03/17/17 55.0 0.90 1.25
HCA 170317P00060000 P 03/17/17 60.0 1.50 1.90
HCA 170317P00065000 P 03/17/17 65.0 2.30 2.75
HCA 170317P00067500 P 03/17/17 67.5 3.00 3.40
HCA 170317P00070000 P 03/17/17 70.0 3.70 4.20
HCA 170317P00072500 P 03/17/17 72.5 4.50 5.00
HCA 170317P00075000 P 03/17/17 75.0 5.60 6.10
HCA 170317P00077500 P 03/17/17 77.5 6.80 7.30
HCA 170317P00080000 P 03/17/17 80.0 8.20 8.90
HCA 170317P00082500 P 03/17/17 82.5 9.80 11.00
HCA 170317P00085000 P 03/17/17 85.0 11.40 13.20
HCA 170317P00087500 P 03/17/17 87.5 13.40 15.10
HCA 170317P00090000 P 03/17/17 90.0 15.20 17.20
HCA 170317P00095000 P 03/17/17 95.0 19.80 21.70
HCA 170317P00100000 P 03/17/17 100.0 23.40 26.60
HCA 170317P00105000 P 03/17/17 105.0 28.90 31.60
HCA 170317P00110000 P 03/17/17 110.0 33.30 37.00
HCA 170317P00115000 P 03/17/17 115.0 38.30 42.20
HCA 170317P00120000 P 03/17/17 120.0 43.50 47.10
HCA 180119C00032500 C 01/19/18 32.5 40.90 44.60
HCA 180119C00035000 C 01/19/18 35.0 38.60 43.40
HCA 180119C00037500 C 01/19/18 37.5 36.10 40.20
HCA 180119C00040000 C 01/19/18 40.0 35.00 37.60
HCA 180119C00042500 C 01/19/18 42.5 32.30 35.70
HCA 180119C00045000 C 01/19/18 45.0 30.10 33.50
HCA 180119C00047500 C 01/19/18 47.5 27.90 31.40
HCA 180119C00050000 C 01/19/18 50.0 26.30 28.90
HCA 180119C00052500 C 01/19/18 52.5 24.80 26.80
HCA 180119C00055000 C 01/19/18 55.0 22.30 24.90
HCA 180119C00057500 C 01/19/18 57.5 20.40 22.90
HCA 180119C00060000 C 01/19/18 60.0 18.50 21.00
HCA 180119C00062500 C 01/19/18 62.5 16.80 19.20
HCA 180119C00065000 C 01/19/18 65.0 15.10 17.50
HCA 180119C00067500 C 01/19/18 67.5 13.50 15.50
HCA 180119C00070000 C 01/19/18 70.0 12.00 14.40
HCA 180119C00072500 C 01/19/18 72.5 10.60 12.50
HCA 180119C00075000 C 01/19/18 75.0 9.30 11.10
HCA 180119C00077500 C 01/19/18 77.5 8.10 9.90
HCA 180119C00080000 C 01/19/18 80.0 6.90 8.80
HCA 180119C00082500 C 01/19/18 82.5 5.90 7.80
HCA 180119C00085000 C 01/19/18 85.0 5.10 6.40
HCA 180119C00087500 C 01/19/18 87.5 4.30 5.60
HCA 180119C00090000 C 01/19/18 90.0 3.50 4.80
HCA 180119C00095000 C 01/19/18 95.0 2.35 3.60
HCA 180119C00100000 C 01/19/18 100.0 1.80 2.60
HCA 180119C00105000 C 01/19/18 105.0 1.15 1.70
HCA 180119C00110000 C 01/19/18 110.0 0.70 1.30
HCA 180119C00115000 C 01/19/18 115.0 0.40 0.95
HCA 180119C00120000 C 01/19/18 120.0 0.20 0.70
HCA 180119P00032500 P 01/19/18 32.5 0.10 0.80
HCA 180119P00035000 P 01/19/18 35.0 0.20 1.00
HCA 180119P00037500 P 01/19/18 37.5 0.35 1.10
HCA 180119P00040000 P 01/19/18 40.0 0.55 1.30
HCA 180119P00042500 P 01/19/18 42.5 0.80 1.55
HCA 180119P00045000 P 01/19/18 45.0 1.10 1.80
HCA 180119P00047500 P 01/19/18 47.5 1.45 2.15
HCA 180119P00050000 P 01/19/18 50.0 1.85 2.45
HCA 180119P00052500 P 01/19/18 52.5 2.30 2.90
HCA 180119P00055000 P 01/19/18 55.0 2.60 3.40
HCA 180119P00057500 P 01/19/18 57.5 3.00 4.00
HCA 180119P00060000 P 01/19/18 60.0 3.70 4.30
HCA 180119P00062500 P 01/19/18 62.5 4.40 5.30
HCA 180119P00065000 P 01/19/18 65.0 5.10 6.10
HCA 180119P00067500 P 01/19/18 67.5 5.90 7.00
HCA 180119P00070000 P 01/19/18 70.0 6.80 8.40
HCA 180119P00072500 P 01/19/18 72.5 7.90 9.00
HCA 180119P00075000 P 01/19/18 75.0 9.00 10.20
HCA 180119P00077500 P 01/19/18 77.5 10.10 12.00
HCA 180119P00080000 P 01/19/18 80.0 11.20 13.40
HCA 180119P00082500 P 01/19/18 82.5 12.80 14.90
HCA 180119P00085000 P 01/19/18 85.0 14.20 16.50
HCA 180119P00087500 P 01/19/18 87.5 15.90 18.20
HCA 180119P00090000 P 01/19/18 90.0 17.60 20.00
HCA 180119P00095000 P 01/19/18 95.0 21.30 23.80
HCA 180119P00100000 P 01/19/18 100.0 25.90 28.00
HCA 180119P00105000 P 01/19/18 105.0 29.80 32.40
HCA 180119P00110000 P 01/19/18 110.0 34.50 37.00
HCA 180119P00115000 P 01/19/18 115.0 39.20 41.80
HCA 180119P00120000 P 01/19/18 120.0 44.60 47.40

OPRA data is delayed 15 minutes.