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 (2015-03-13)Premium Content

Hca Holdings Inc (HCA)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 150402C00050000 C 04/02/15 50.0 25.80 27.10
HCA 150402C00055000 C 04/02/15 55.0 20.80 22.20
HCA 150402C00060000 C 04/02/15 60.0 15.80 17.20
HCA 150402C00061000 C 04/02/15 61.0 14.70 16.10
HCA 150402C00061500 C 04/02/15 61.5 14.20 15.70
HCA 150402C00062000 C 04/02/15 62.0 13.80 15.20
HCA 150402C00062500 C 04/02/15 62.5 13.30 14.70
HCA 150402C00063000 C 04/02/15 63.0 12.70 14.20
HCA 150402C00063500 C 04/02/15 63.5 12.20 13.70
HCA 150402C00064000 C 04/02/15 64.0 11.70 13.20
HCA 150402C00064500 C 04/02/15 64.5 11.40 12.70
HCA 150402C00065000 C 04/02/15 65.0 10.70 12.20
HCA 150402C00065500 C 04/02/15 65.5 10.20 11.70
HCA 150402C00066000 C 04/02/15 66.0 9.80 11.20
HCA 150402C00066500 C 04/02/15 66.5 9.30 10.80
HCA 150402C00067000 C 04/02/15 67.0 8.80 10.20
HCA 150402C00067500 C 04/02/15 67.5 8.30 9.70
HCA 150402C00068000 C 04/02/15 68.0 7.80 9.20
HCA 150402C00068500 C 04/02/15 68.5 7.30 8.70
HCA 150402C00069000 C 04/02/15 69.0 6.90 8.20
HCA 150402C00069500 C 04/02/15 69.5 6.40 7.70
HCA 150402C00070000 C 04/02/15 70.0 5.90 7.20
HCA 150402C00070500 C 04/02/15 70.5 5.40 6.70
HCA 150402C00071000 C 04/02/15 71.0 4.90 6.20
HCA 150402C00071500 C 04/02/15 71.5 4.40 5.80
HCA 150402C00072000 C 04/02/15 72.0 4.00 5.30
HCA 150402C00072500 C 04/02/15 72.5 3.50 4.80
HCA 150402C00073000 C 04/02/15 73.0 3.00 4.30
HCA 150402C00073500 C 04/02/15 73.5 2.65 3.80
HCA 150402C00074000 C 04/02/15 74.0 2.20 2.80
HCA 150402C00074500 C 04/02/15 74.5 1.80 2.30
HCA 150402C00075000 C 04/02/15 75.0 1.45 2.20
HCA 150402C00075500 C 04/02/15 75.5 1.15 1.55
HCA 150402C00076000 C 04/02/15 76.0 0.90 1.10
HCA 150402C00076500 C 04/02/15 76.5 0.65 0.75
HCA 150402C00077000 C 04/02/15 77.0 0.45 0.65
HCA 150402C00077500 C 04/02/15 77.5 0.30 0.50
HCA 150402C00078000 C 04/02/15 78.0 0.20 0.35
HCA 150402C00078500 C 04/02/15 78.5 0.10 0.45
HCA 150402C00079000 C 04/02/15 79.0 0.05 0.20
HCA 150402C00079500 C 04/02/15 79.5 0.05 0.25
HCA 150402C00080000 C 04/02/15 80.0 0.00 0.30
HCA 150402C00080500 C 04/02/15 80.5 0.00 0.30
HCA 150402C00081000 C 04/02/15 81.0 0.00 0.25
HCA 150402C00081500 C 04/02/15 81.5 0.00 0.20
HCA 150402C00082000 C 04/02/15 82.0 0.00 0.20
HCA 150402C00082500 C 04/02/15 82.5 0.00 0.15
HCA 150402C00083000 C 04/02/15 83.0 0.00 0.15
HCA 150402C00083500 C 04/02/15 83.5 0.00 0.15
HCA 150402C00084000 C 04/02/15 84.0 0.00 0.15
HCA 150402C00085000 C 04/02/15 85.0 0.00 0.10
HCA 150402C00086000 C 04/02/15 86.0 0.00 0.05
HCA 150402C00087000 C 04/02/15 87.0 0.00 0.05
HCA 150402C00088000 C 04/02/15 88.0 0.00 0.05
HCA 150402C00090000 C 04/02/15 90.0 0.00 0.05
HCA 150402C00095000 C 04/02/15 95.0 0.00 0.05
HCA 150402C00100000 C 04/02/15 100.0 0.00 0.05
HCA 150402P00050000 P 04/02/15 50.0 0.00 0.05
HCA 150402P00055000 P 04/02/15 55.0 0.00 0.05
HCA 150402P00060000 P 04/02/15 60.0 0.00 0.05
HCA 150402P00061000 P 04/02/15 61.0 0.00 0.05
HCA 150402P00061500 P 04/02/15 61.5 0.00 0.05
HCA 150402P00062000 P 04/02/15 62.0 0.00 0.05
HCA 150402P00062500 P 04/02/15 62.5 0.00 0.05
HCA 150402P00063000 P 04/02/15 63.0 0.00 0.05
HCA 150402P00063500 P 04/02/15 63.5 0.00 0.05
HCA 150402P00064000 P 04/02/15 64.0 0.00 0.05
HCA 150402P00064500 P 04/02/15 64.5 0.00 0.05
HCA 150402P00065000 P 04/02/15 65.0 0.00 0.05
HCA 150402P00065500 P 04/02/15 65.5 0.00 0.10
HCA 150402P00066000 P 04/02/15 66.0 0.00 0.10
HCA 150402P00066500 P 04/02/15 66.5 0.00 0.15
HCA 150402P00067000 P 04/02/15 67.0 0.00 0.15
HCA 150402P00067500 P 04/02/15 67.5 0.00 0.15
HCA 150402P00068000 P 04/02/15 68.0 0.00 0.20
HCA 150402P00068500 P 04/02/15 68.5 0.00 0.20
HCA 150402P00069000 P 04/02/15 69.0 0.00 0.25
HCA 150402P00069500 P 04/02/15 69.5 0.00 0.25
HCA 150402P00070000 P 04/02/15 70.0 0.00 0.25
HCA 150402P00070500 P 04/02/15 70.5 0.00 0.25
HCA 150402P00071000 P 04/02/15 71.0 0.00 0.45
HCA 150402P00071500 P 04/02/15 71.5 0.00 0.30
HCA 150402P00072000 P 04/02/15 72.0 0.00 0.25
HCA 150402P00072500 P 04/02/15 72.5 0.05 0.25
HCA 150402P00073000 P 04/02/15 73.0 0.05 0.30
HCA 150402P00073500 P 04/02/15 73.5 0.10 0.25
HCA 150402P00074000 P 04/02/15 74.0 0.15 0.30
HCA 150402P00074500 P 04/02/15 74.5 0.25 0.40
HCA 150402P00075000 P 04/02/15 75.0 0.40 0.55
HCA 150402P00075500 P 04/02/15 75.5 0.55 0.70
HCA 150402P00076000 P 04/02/15 76.0 0.80 0.90
HCA 150402P00076500 P 04/02/15 76.5 0.95 1.20
HCA 150402P00077000 P 04/02/15 77.0 1.15 1.55
HCA 150402P00077500 P 04/02/15 77.5 1.45 1.95
HCA 150402P00078000 P 04/02/15 78.0 1.80 2.60
HCA 150402P00078500 P 04/02/15 78.5 1.60 2.85
HCA 150402P00079000 P 04/02/15 79.0 2.00 3.20
HCA 150402P00079500 P 04/02/15 79.5 2.50 3.70
HCA 150402P00080000 P 04/02/15 80.0 2.90 4.20
HCA 150402P00080500 P 04/02/15 80.5 3.40 4.70
HCA 150402P00081000 P 04/02/15 81.0 3.80 5.10
HCA 150402P00081500 P 04/02/15 81.5 4.30 5.60
HCA 150402P00082000 P 04/02/15 82.0 4.80 6.10
HCA 150402P00082500 P 04/02/15 82.5 5.30 6.60
HCA 150402P00083000 P 04/02/15 83.0 5.80 7.10
HCA 150402P00083500 P 04/02/15 83.5 6.30 7.60
HCA 150402P00084000 P 04/02/15 84.0 6.80 8.20
HCA 150402P00085000 P 04/02/15 85.0 7.90 9.20
HCA 150402P00086000 P 04/02/15 86.0 9.00 10.20
HCA 150402P00087000 P 04/02/15 87.0 10.00 11.20
HCA 150402P00088000 P 04/02/15 88.0 11.10 12.20
HCA 150402P00090000 P 04/02/15 90.0 13.10 14.20
HCA 150402P00095000 P 04/02/15 95.0 18.10 19.20
HCA 150402P00100000 P 04/02/15 100.0 23.10 24.20
HCA 150410C00055000 C 04/10/15 55.0 20.70 22.30
HCA 150410C00060000 C 04/10/15 60.0 15.60 17.20
HCA 150410C00062000 C 04/10/15 62.0 13.60 15.50
HCA 150410C00063000 C 04/10/15 63.0 12.60 14.40
HCA 150410C00063500 C 04/10/15 63.5 12.10 14.00
HCA 150410C00064000 C 04/10/15 64.0 11.60 13.60
HCA 150410C00064500 C 04/10/15 64.5 11.10 12.80
HCA 150410C00065000 C 04/10/15 65.0 10.90 12.20
HCA 150410C00065500 C 04/10/15 65.5 10.10 12.00
HCA 150410C00066000 C 04/10/15 66.0 9.80 11.60
HCA 150410C00066500 C 04/10/15 66.5 9.30 10.70
HCA 150410C00067000 C 04/10/15 67.0 8.80 10.40
HCA 150410C00067500 C 04/10/15 67.5 8.30 10.20
HCA 150410C00068000 C 04/10/15 68.0 7.90 9.00
HCA 150410C00068500 C 04/10/15 68.5 7.40 8.80
HCA 150410C00069000 C 04/10/15 69.0 7.00 8.30
HCA 150410C00069500 C 04/10/15 69.5 6.50 7.90
HCA 150410C00070000 C 04/10/15 70.0 5.90 7.30
HCA 150410C00070500 C 04/10/15 70.5 5.50 6.80
HCA 150410C00071000 C 04/10/15 71.0 5.10 6.40
HCA 150410C00071500 C 04/10/15 71.5 4.60 5.90
HCA 150410C00072000 C 04/10/15 72.0 4.20 5.00
HCA 150410C00072500 C 04/10/15 72.5 3.70 4.50
HCA 150410C00073000 C 04/10/15 73.0 3.30 4.00
HCA 150410C00073500 C 04/10/15 73.5 2.90 3.50
HCA 150410C00074000 C 04/10/15 74.0 2.60 3.10
HCA 150410C00074500 C 04/10/15 74.5 2.30 2.70
HCA 150410C00075000 C 04/10/15 75.0 1.95 2.35
HCA 150410C00075500 C 04/10/15 75.5 1.65 2.00
HCA 150410C00076000 C 04/10/15 76.0 1.35 1.65
HCA 150410C00076500 C 04/10/15 76.5 1.10 1.40
HCA 150410C00077000 C 04/10/15 77.0 0.90 1.15
HCA 150410C00077500 C 04/10/15 77.5 0.75 0.85
HCA 150410C00078000 C 04/10/15 78.0 0.60 0.75
HCA 150410C00078500 C 04/10/15 78.5 0.45 0.65
HCA 150410C00079000 C 04/10/15 79.0 0.35 0.55
HCA 150410C00079500 C 04/10/15 79.5 0.25 0.60
HCA 150410C00080000 C 04/10/15 80.0 0.20 0.55
HCA 150410C00080500 C 04/10/15 80.5 0.10 0.40
HCA 150410C00081000 C 04/10/15 81.0 0.05 0.50
HCA 150410C00081500 C 04/10/15 81.5 0.05 0.35
HCA 150410C00082000 C 04/10/15 82.0 0.05 0.30
HCA 150410C00082500 C 04/10/15 82.5 0.00 0.30
HCA 150410C00083000 C 04/10/15 83.0 0.00 0.30
HCA 150410C00083500 C 04/10/15 83.5 0.00 0.25
HCA 150410C00084000 C 04/10/15 84.0 0.00 0.25
HCA 150410C00085000 C 04/10/15 85.0 0.00 0.25
HCA 150410C00086000 C 04/10/15 86.0 0.00 0.20
HCA 150410C00087000 C 04/10/15 87.0 0.00 0.15
HCA 150410P00055000 P 04/10/15 55.0 0.00 0.05
HCA 150410P00060000 P 04/10/15 60.0 0.00 0.05
HCA 150410P00062000 P 04/10/15 62.0 0.00 0.10
HCA 150410P00063000 P 04/10/15 63.0 0.00 0.15
HCA 150410P00063500 P 04/10/15 63.5 0.00 0.15
HCA 150410P00064000 P 04/10/15 64.0 0.00 0.15
HCA 150410P00064500 P 04/10/15 64.5 0.00 0.25
HCA 150410P00065000 P 04/10/15 65.0 0.00 0.25
HCA 150410P00065500 P 04/10/15 65.5 0.00 0.30
HCA 150410P00066000 P 04/10/15 66.0 0.00 0.25
HCA 150410P00066500 P 04/10/15 66.5 0.00 0.25
HCA 150410P00067000 P 04/10/15 67.0 0.00 0.40
HCA 150410P00067500 P 04/10/15 67.5 0.00 0.30
HCA 150410P00068000 P 04/10/15 68.0 0.00 0.30
HCA 150410P00068500 P 04/10/15 68.5 0.00 0.30
HCA 150410P00069000 P 04/10/15 69.0 0.00 0.30
HCA 150410P00069500 P 04/10/15 69.5 0.00 0.35
HCA 150410P00070000 P 04/10/15 70.0 0.05 0.35
HCA 150410P00070500 P 04/10/15 70.5 0.10 0.35
HCA 150410P00071000 P 04/10/15 71.0 0.10 0.35
HCA 150410P00071500 P 04/10/15 71.5 0.10 0.35
HCA 150410P00072000 P 04/10/15 72.0 0.15 0.40
HCA 150410P00072500 P 04/10/15 72.5 0.25 0.40
HCA 150410P00073000 P 04/10/15 73.0 0.35 0.45
HCA 150410P00073500 P 04/10/15 73.5 0.40 0.55
HCA 150410P00074000 P 04/10/15 74.0 0.50 0.70
HCA 150410P00074500 P 04/10/15 74.5 0.65 0.80
HCA 150410P00075000 P 04/10/15 75.0 0.80 1.00
HCA 150410P00075500 P 04/10/15 75.5 0.95 1.20
HCA 150410P00076000 P 04/10/15 76.0 1.20 1.40
HCA 150410P00076500 P 04/10/15 76.5 1.40 1.65
HCA 150410P00077000 P 04/10/15 77.0 1.65 2.00
HCA 150410P00077500 P 04/10/15 77.5 1.95 2.35
HCA 150410P00078000 P 04/10/15 78.0 2.20 2.70
HCA 150410P00078500 P 04/10/15 78.5 2.55 3.20
HCA 150410P00079000 P 04/10/15 79.0 2.65 3.60
HCA 150410P00079500 P 04/10/15 79.5 1.85 4.00
HCA 150410P00080000 P 04/10/15 80.0 3.10 4.40
HCA 150410P00080500 P 04/10/15 80.5 3.60 4.80
HCA 150410P00081000 P 04/10/15 81.0 4.10 5.30
HCA 150410P00081500 P 04/10/15 81.5 4.50 5.70
HCA 150410P00082000 P 04/10/15 82.0 5.00 6.30
HCA 150410P00082500 P 04/10/15 82.5 5.40 6.80
HCA 150410P00083000 P 04/10/15 83.0 5.90 7.20
HCA 150410P00083500 P 04/10/15 83.5 6.40 7.70
HCA 150410P00084000 P 04/10/15 84.0 6.90 8.20
HCA 150410P00085000 P 04/10/15 85.0 7.80 9.30
HCA 150410P00086000 P 04/10/15 86.0 8.80 10.20
HCA 150410P00087000 P 04/10/15 87.0 9.80 11.20
HCA 150417C00045000 C 04/17/15 45.0 30.60 32.30
HCA 150417C00050000 C 04/17/15 50.0 25.60 27.30
HCA 150417C00052500 C 04/17/15 52.5 23.40 24.80
HCA 150417C00055000 C 04/17/15 55.0 20.60 22.30
HCA 150417C00056000 C 04/17/15 56.0 19.90 21.40
HCA 150417C00057000 C 04/17/15 57.0 18.90 20.20
HCA 150417C00057500 C 04/17/15 57.5 18.40 19.80
HCA 150417C00058000 C 04/17/15 58.0 17.90 19.30
HCA 150417C00059000 C 04/17/15 59.0 16.90 18.30
HCA 150417C00060000 C 04/17/15 60.0 15.90 17.30
HCA 150417C00060500 C 04/17/15 60.5 15.40 16.80
HCA 150417C00061000 C 04/17/15 61.0 14.90 16.30
HCA 150417C00061500 C 04/17/15 61.5 14.40 15.80
HCA 150417C00062000 C 04/17/15 62.0 13.90 15.30
HCA 150417C00062500 C 04/17/15 62.5 13.20 14.80
HCA 150417C00063000 C 04/17/15 63.0 12.90 14.30
HCA 150417C00063500 C 04/17/15 63.5 12.40 13.80
HCA 150417C00064000 C 04/17/15 64.0 11.90 13.30
HCA 150417C00064500 C 04/17/15 64.5 11.40 12.80
HCA 150417C00065000 C 04/17/15 65.0 10.60 12.70
HCA 150417C00065500 C 04/17/15 65.5 10.50 11.80
HCA 150417C00066000 C 04/17/15 66.0 10.00 11.30
HCA 150417C00066500 C 04/17/15 66.5 9.50 10.80
HCA 150417C00067000 C 04/17/15 67.0 9.00 10.30
HCA 150417C00067500 C 04/17/15 67.5 8.50 9.80
HCA 150417C00068000 C 04/17/15 68.0 8.00 9.30
HCA 150417C00068500 C 04/17/15 68.5 7.60 8.90
HCA 150417C00069000 C 04/17/15 69.0 7.10 8.40
HCA 150417C00069500 C 04/17/15 69.5 6.60 7.90
HCA 150417C00070000 C 04/17/15 70.0 6.20 7.40
HCA 150417C00070500 C 04/17/15 70.5 5.70 7.00
HCA 150417C00071000 C 04/17/15 71.0 5.30 6.50
HCA 150417C00071500 C 04/17/15 71.5 4.90 6.00
HCA 150417C00072000 C 04/17/15 72.0 4.40 5.60
HCA 150417C00072500 C 04/17/15 72.5 4.10 5.10
HCA 150417C00073000 C 04/17/15 73.0 3.70 4.70
HCA 150417C00073500 C 04/17/15 73.5 3.40 4.30
HCA 150417C00074000 C 04/17/15 74.0 3.00 3.60
HCA 150417C00074500 C 04/17/15 74.5 2.70 3.10
HCA 150417C00075000 C 04/17/15 75.0 2.40 2.75
HCA 150417C00075500 C 04/17/15 75.5 2.10 2.45
HCA 150417C00076000 C 04/17/15 76.0 1.85 2.15
HCA 150417C00076500 C 04/17/15 76.5 1.60 1.85
HCA 150417C00077000 C 04/17/15 77.0 1.35 1.65
HCA 150417C00077500 C 04/17/15 77.5 1.15 1.40
HCA 150417C00078000 C 04/17/15 78.0 0.95 1.20
HCA 150417C00078500 C 04/17/15 78.5 0.80 1.05
HCA 150417C00079000 C 04/17/15 79.0 0.70 0.90
HCA 150417C00079500 C 04/17/15 79.5 0.55 0.75
HCA 150417C00080000 C 04/17/15 80.0 0.45 0.65
HCA 150417C00080500 C 04/17/15 80.5 0.35 0.60
HCA 150417C00081000 C 04/17/15 81.0 0.30 0.50
HCA 150417C00081500 C 04/17/15 81.5 0.20 0.45
HCA 150417C00082000 C 04/17/15 82.0 0.10 0.35
HCA 150417C00082500 C 04/17/15 82.5 0.05 0.30
HCA 150417C00083000 C 04/17/15 83.0 0.05 0.35
HCA 150417C00083500 C 04/17/15 83.5 0.05 0.35
HCA 150417C00084000 C 04/17/15 84.0 0.05 0.25
HCA 150417C00085000 C 04/17/15 85.0 0.00 0.20
HCA 150417C00090000 C 04/17/15 90.0 0.00 0.15
HCA 150417C00095000 C 04/17/15 95.0 0.00 0.05
HCA 150417C00100000 C 04/17/15 100.0 0.00 0.05
HCA 150417P00045000 P 04/17/15 45.0 0.00 0.05
HCA 150417P00050000 P 04/17/15 50.0 0.00 0.05
HCA 150417P00052500 P 04/17/15 52.5 0.00 0.05
HCA 150417P00055000 P 04/17/15 55.0 0.00 0.05
HCA 150417P00056000 P 04/17/15 56.0 0.00 0.05
HCA 150417P00057000 P 04/17/15 57.0 0.00 0.05
HCA 150417P00057500 P 04/17/15 57.5 0.00 0.10
HCA 150417P00058000 P 04/17/15 58.0 0.00 0.10
HCA 150417P00059000 P 04/17/15 59.0 0.00 0.10
HCA 150417P00060000 P 04/17/15 60.0 0.00 0.10
HCA 150417P00060500 P 04/17/15 60.5 0.00 0.15
HCA 150417P00061000 P 04/17/15 61.0 0.00 0.15
HCA 150417P00061500 P 04/17/15 61.5 0.00 0.20
HCA 150417P00062000 P 04/17/15 62.0 0.00 0.20
HCA 150417P00062500 P 04/17/15 62.5 0.00 0.20
HCA 150417P00063000 P 04/17/15 63.0 0.00 0.25
HCA 150417P00063500 P 04/17/15 63.5 0.00 0.25
HCA 150417P00064000 P 04/17/15 64.0 0.00 0.25
HCA 150417P00064500 P 04/17/15 64.5 0.00 0.30
HCA 150417P00065000 P 04/17/15 65.0 0.00 0.30
HCA 150417P00065500 P 04/17/15 65.5 0.00 0.30
HCA 150417P00066000 P 04/17/15 66.0 0.00 0.30
HCA 150417P00066500 P 04/17/15 66.5 0.05 0.30
HCA 150417P00067000 P 04/17/15 67.0 0.05 0.35
HCA 150417P00067500 P 04/17/15 67.5 0.05 0.25
HCA 150417P00068000 P 04/17/15 68.0 0.05 0.35
HCA 150417P00068500 P 04/17/15 68.5 0.10 0.40
HCA 150417P00069000 P 04/17/15 69.0 0.10 0.40
HCA 150417P00069500 P 04/17/15 69.5 0.10 0.45
HCA 150417P00070000 P 04/17/15 70.0 0.10 0.40
HCA 150417P00070500 P 04/17/15 70.5 0.15 0.45
HCA 150417P00071000 P 04/17/15 71.0 0.25 0.45
HCA 150417P00071500 P 04/17/15 71.5 0.25 0.55
HCA 150417P00072000 P 04/17/15 72.0 0.45 0.60
HCA 150417P00072500 P 04/17/15 72.5 0.55 0.70
HCA 150417P00073000 P 04/17/15 73.0 0.60 0.80
HCA 150417P00073500 P 04/17/15 73.5 0.70 0.90
HCA 150417P00074000 P 04/17/15 74.0 0.95 1.05
HCA 150417P00074500 P 04/17/15 74.5 1.00 1.25
HCA 150417P00075000 P 04/17/15 75.0 1.15 1.40
HCA 150417P00075500 P 04/17/15 75.5 1.35 1.60
HCA 150417P00076000 P 04/17/15 76.0 1.55 1.85
HCA 150417P00076500 P 04/17/15 76.5 1.85 2.10
HCA 150417P00077000 P 04/17/15 77.0 2.10 2.40
HCA 150417P00077500 P 04/17/15 77.5 2.40 2.70
HCA 150417P00078000 P 04/17/15 78.0 2.70 3.00
HCA 150417P00078500 P 04/17/15 78.5 3.00 3.40
HCA 150417P00079000 P 04/17/15 79.0 3.40 3.80
HCA 150417P00079500 P 04/17/15 79.5 3.50 4.20
HCA 150417P00080000 P 04/17/15 80.0 3.60 4.60
HCA 150417P00080500 P 04/17/15 80.5 3.90 5.00
HCA 150417P00081000 P 04/17/15 81.0 4.30 5.40
HCA 150417P00081500 P 04/17/15 81.5 4.70 5.90
HCA 150417P00082000 P 04/17/15 82.0 5.10 6.30
HCA 150417P00082500 P 04/17/15 82.5 5.50 6.80
HCA 150417P00083000 P 04/17/15 83.0 5.90 7.30
HCA 150417P00083500 P 04/17/15 83.5 6.40 7.70
HCA 150417P00084000 P 04/17/15 84.0 6.90 8.20
HCA 150417P00085000 P 04/17/15 85.0 7.80 9.20
HCA 150417P00090000 P 04/17/15 90.0 12.80 14.20
HCA 150417P00095000 P 04/17/15 95.0 18.00 19.60
HCA 150417P00100000 P 04/17/15 100.0 23.10 24.40
HCA 150424C00055000 C 04/24/15 55.0 20.50 22.40
HCA 150424C00060000 C 04/24/15 60.0 15.50 17.70
HCA 150424C00062000 C 04/24/15 62.0 13.60 15.80
HCA 150424C00063000 C 04/24/15 63.0 12.60 14.90
HCA 150424C00064000 C 04/24/15 64.0 11.60 14.00
HCA 150424C00065000 C 04/24/15 65.0 10.60 13.00
HCA 150424C00065500 C 04/24/15 65.5 10.10 11.90
HCA 150424C00066000 C 04/24/15 66.0 9.90 12.20
HCA 150424C00066500 C 04/24/15 66.5 9.40 11.70
HCA 150424C00067000 C 04/24/15 67.0 8.90 11.10
HCA 150424C00067500 C 04/24/15 67.5 8.50 10.80
HCA 150424C00068000 C 04/24/15 68.0 7.90 10.40
HCA 150424C00068500 C 04/24/15 68.5 7.50 9.90
HCA 150424C00069000 C 04/24/15 69.0 7.10 9.50
HCA 150424C00069500 C 04/24/15 69.5 6.70 8.70
HCA 150424C00070000 C 04/24/15 70.0 6.20 7.50
HCA 150424C00070500 C 04/24/15 70.5 5.80 8.20
HCA 150424C00071000 C 04/24/15 71.0 5.30 6.60
HCA 150424C00071500 C 04/24/15 71.5 5.00 6.20
HCA 150424C00072000 C 04/24/15 72.0 4.60 7.00
HCA 150424C00072500 C 04/24/15 72.5 4.20 6.60
HCA 150424C00073000 C 04/24/15 73.0 4.00 5.90
HCA 150424C00073500 C 04/24/15 73.5 3.60 4.50
HCA 150424C00074000 C 04/24/15 74.0 3.30 5.70
HCA 150424C00074500 C 04/24/15 74.5 2.95 3.50
HCA 150424C00075000 C 04/24/15 75.0 2.70 3.10
HCA 150424C00075500 C 04/24/15 75.5 2.40 2.80
HCA 150424C00076000 C 04/24/15 76.0 2.10 2.55
HCA 150424C00076500 C 04/24/15 76.5 1.85 2.30
HCA 150424C00077000 C 04/24/15 77.0 1.60 2.05
HCA 150424C00077500 C 04/24/15 77.5 1.40 1.80
HCA 150424C00078000 C 04/24/15 78.0 1.15 1.60
HCA 150424C00078500 C 04/24/15 78.5 1.05 1.45
HCA 150424C00079000 C 04/24/15 79.0 0.90 1.30
HCA 150424C00079500 C 04/24/15 79.5 0.75 1.15
HCA 150424C00080000 C 04/24/15 80.0 0.65 1.00
HCA 150424C00080500 C 04/24/15 80.5 0.55 0.80
HCA 150424C00081000 C 04/24/15 81.0 0.45 0.70
HCA 150424C00081500 C 04/24/15 81.5 0.35 0.70
HCA 150424C00082000 C 04/24/15 82.0 0.20 0.55
HCA 150424C00082500 C 04/24/15 82.5 0.20 0.55
HCA 150424C00083000 C 04/24/15 83.0 0.15 0.50
HCA 150424C00083500 C 04/24/15 83.5 0.15 0.50
HCA 150424C00084000 C 04/24/15 84.0 0.10 0.50
HCA 150424C00085000 C 04/24/15 85.0 0.05 0.50
HCA 150424C00086000 C 04/24/15 86.0 0.00 0.45
HCA 150424C00087000 C 04/24/15 87.0 0.00 0.50
HCA 150424C00090000 C 04/24/15 90.0 0.00 0.25
HCA 150424P00055000 P 04/24/15 55.0 0.00 0.10
HCA 150424P00060000 P 04/24/15 60.0 0.00 0.25
HCA 150424P00062000 P 04/24/15 62.0 0.00 0.30
HCA 150424P00063000 P 04/24/15 63.0 0.00 0.45
HCA 150424P00064000 P 04/24/15 64.0 0.00 0.50
HCA 150424P00065000 P 04/24/15 65.0 0.05 0.50
HCA 150424P00065500 P 04/24/15 65.5 0.05 0.50
HCA 150424P00066000 P 04/24/15 66.0 0.05 0.50
HCA 150424P00066500 P 04/24/15 66.5 0.10 0.50
HCA 150424P00067000 P 04/24/15 67.0 0.10 0.35
HCA 150424P00067500 P 04/24/15 67.5 0.10 0.50
HCA 150424P00068000 P 04/24/15 68.0 0.05 0.50
HCA 150424P00068500 P 04/24/15 68.5 0.15 0.50
HCA 150424P00069000 P 04/24/15 69.0 0.15 0.55
HCA 150424P00069500 P 04/24/15 69.5 0.20 0.60
HCA 150424P00070000 P 04/24/15 70.0 0.30 0.60
HCA 150424P00070500 P 04/24/15 70.5 0.35 0.60
HCA 150424P00071000 P 04/24/15 71.0 0.45 0.75
HCA 150424P00071500 P 04/24/15 71.5 0.50 0.85
HCA 150424P00072000 P 04/24/15 72.0 0.60 0.85
HCA 150424P00072500 P 04/24/15 72.5 0.70 1.05
HCA 150424P00073000 P 04/24/15 73.0 0.85 1.10
HCA 150424P00073500 P 04/24/15 73.5 0.95 1.30
HCA 150424P00074000 P 04/24/15 74.0 1.10 1.40
HCA 150424P00074500 P 04/24/15 74.5 1.25 1.60
HCA 150424P00075000 P 04/24/15 75.0 1.45 1.75
HCA 150424P00075500 P 04/24/15 75.5 1.65 2.00
HCA 150424P00076000 P 04/24/15 76.0 1.85 2.25
HCA 150424P00076500 P 04/24/15 76.5 2.10 2.45
HCA 150424P00077000 P 04/24/15 77.0 2.35 2.75
HCA 150424P00077500 P 04/24/15 77.5 2.65 3.10
HCA 150424P00078000 P 04/24/15 78.0 2.95 3.40
HCA 150424P00078500 P 04/24/15 78.5 3.30 3.70
HCA 150424P00079000 P 04/24/15 79.0 3.60 4.10
HCA 150424P00079500 P 04/24/15 79.5 3.80 4.50
HCA 150424P00080000 P 04/24/15 80.0 3.80 4.90
HCA 150424P00080500 P 04/24/15 80.5 2.85 5.30
HCA 150424P00081000 P 04/24/15 81.0 3.20 6.90
HCA 150424P00081500 P 04/24/15 81.5 4.00 6.20
HCA 150424P00082000 P 04/24/15 82.0 4.20 6.60
HCA 150424P00082500 P 04/24/15 82.5 5.70 7.00
HCA 150424P00083000 P 04/24/15 83.0 6.10 7.50
HCA 150424P00083500 P 04/24/15 83.5 6.60 7.90
HCA 150424P00084000 P 04/24/15 84.0 6.90 8.40
HCA 150424P00085000 P 04/24/15 85.0 7.30 9.40
HCA 150424P00086000 P 04/24/15 86.0 8.40 10.30
HCA 150424P00087000 P 04/24/15 87.0 9.50 11.70
HCA 150424P00090000 P 04/24/15 90.0 12.70 14.40
HCA 150501C00060000 C 05/01/15 60.0 15.70 17.50
HCA 150501C00062000 C 05/01/15 62.0 13.80 15.50
HCA 150501C00063000 C 05/01/15 63.0 12.80 14.50
HCA 150501C00064000 C 05/01/15 64.0 11.80 13.60
HCA 150501C00064500 C 05/01/15 64.5 11.40 13.10
HCA 150501C00065000 C 05/01/15 65.0 10.90 12.60
HCA 150501C00065500 C 05/01/15 65.5 10.40 12.10
HCA 150501C00066000 C 05/01/15 66.0 10.00 11.60
HCA 150501C00066500 C 05/01/15 66.5 9.60 11.20
HCA 150501C00067000 C 05/01/15 67.0 9.10 10.70
HCA 150501C00067500 C 05/01/15 67.5 8.60 10.20
HCA 150501C00068000 C 05/01/15 68.0 8.20 9.60
HCA 150501C00068500 C 05/01/15 68.5 7.90 9.10
HCA 150501C00069000 C 05/01/15 69.0 7.40 8.60
HCA 150501C00069500 C 05/01/15 69.5 6.90 8.20
HCA 150501C00070000 C 05/01/15 70.0 6.60 7.70
HCA 150501C00070500 C 05/01/15 70.5 6.20 7.30
HCA 150501C00071000 C 05/01/15 71.0 5.70 6.90
HCA 150501C00071500 C 05/01/15 71.5 5.30 6.50
HCA 150501C00072000 C 05/01/15 72.0 5.00 6.00
HCA 150501C00072500 C 05/01/15 72.5 4.50 5.80
HCA 150501C00073000 C 05/01/15 73.0 4.30 5.30
HCA 150501C00073500 C 05/01/15 73.5 3.90 4.90
HCA 150501C00074000 C 05/01/15 74.0 3.60 4.50
HCA 150501C00074500 C 05/01/15 74.5 3.30 4.10
HCA 150501C00075000 C 05/01/15 75.0 3.00 3.80
HCA 150501C00075500 C 05/01/15 75.5 2.70 3.50
HCA 150501C00076000 C 05/01/15 76.0 2.50 2.85
HCA 150501C00076500 C 05/01/15 76.5 2.20 2.65
HCA 150501C00077000 C 05/01/15 77.0 1.95 2.50
HCA 150501C00077500 C 05/01/15 77.5 1.75 2.10
HCA 150501C00078000 C 05/01/15 78.0 1.55 1.85
HCA 150501C00078500 C 05/01/15 78.5 1.40 1.65
HCA 150501C00079000 C 05/01/15 79.0 1.20 1.60
HCA 150501C00079500 C 05/01/15 79.5 1.05 1.35
HCA 150501C00080000 C 05/01/15 80.0 0.95 1.15
HCA 150501C00080500 C 05/01/15 80.5 0.80 1.20
HCA 150501C00081000 C 05/01/15 81.0 0.70 1.10
HCA 150501C00081500 C 05/01/15 81.5 0.60 1.05
HCA 150501C00082000 C 05/01/15 82.0 0.50 0.90
HCA 150501C00082500 C 05/01/15 82.5 0.40 0.80
HCA 150501C00083000 C 05/01/15 83.0 0.35 0.75
HCA 150501C00083500 C 05/01/15 83.5 0.25 0.65
HCA 150501C00084000 C 05/01/15 84.0 0.20 0.60
HCA 150501C00085000 C 05/01/15 85.0 0.10 0.50
HCA 150501C00086000 C 05/01/15 86.0 0.05 0.50
HCA 150501C00087000 C 05/01/15 87.0 0.00 0.45
HCA 150501C00090000 C 05/01/15 90.0 0.00 0.45
HCA 150501P00060000 P 05/01/15 60.0 0.00 0.50
HCA 150501P00062000 P 05/01/15 62.0 0.05 0.50
HCA 150501P00063000 P 05/01/15 63.0 0.05 0.50
HCA 150501P00064000 P 05/01/15 64.0 0.10 0.50
HCA 150501P00064500 P 05/01/15 64.5 0.10 0.50
HCA 150501P00065000 P 05/01/15 65.0 0.10 0.50
HCA 150501P00065500 P 05/01/15 65.5 0.05 0.50
HCA 150501P00066000 P 05/01/15 66.0 0.05 0.50
HCA 150501P00066500 P 05/01/15 66.5 0.05 0.55
HCA 150501P00067000 P 05/01/15 67.0 0.15 0.60
HCA 150501P00067500 P 05/01/15 67.5 0.20 0.60
HCA 150501P00068000 P 05/01/15 68.0 0.25 0.65
HCA 150501P00068500 P 05/01/15 68.5 0.30 0.70
HCA 150501P00069000 P 05/01/15 69.0 0.40 0.75
HCA 150501P00069500 P 05/01/15 69.5 0.40 0.85
HCA 150501P00070000 P 05/01/15 70.0 0.50 0.90
HCA 150501P00070500 P 05/01/15 70.5 0.55 1.00
HCA 150501P00071000 P 05/01/15 71.0 0.65 1.10
HCA 150501P00071500 P 05/01/15 71.5 0.75 1.20
HCA 150501P00072000 P 05/01/15 72.0 0.85 1.25
HCA 150501P00072500 P 05/01/15 72.5 1.00 1.35
HCA 150501P00073000 P 05/01/15 73.0 1.15 1.45
HCA 150501P00073500 P 05/01/15 73.5 1.20 1.70
HCA 150501P00074000 P 05/01/15 74.0 1.35 1.80
HCA 150501P00074500 P 05/01/15 74.5 1.50 2.05
HCA 150501P00075000 P 05/01/15 75.0 1.80 2.15
HCA 150501P00075500 P 05/01/15 75.5 1.95 2.40
HCA 150501P00076000 P 05/01/15 76.0 2.20 2.65
HCA 150501P00076500 P 05/01/15 76.5 2.35 2.90
HCA 150501P00077000 P 05/01/15 77.0 2.65 3.30
HCA 150501P00077500 P 05/01/15 77.5 2.95 3.50
HCA 150501P00078000 P 05/01/15 78.0 3.20 3.80
HCA 150501P00078500 P 05/01/15 78.5 3.50 4.10
HCA 150501P00079000 P 05/01/15 79.0 3.80 4.50
HCA 150501P00079500 P 05/01/15 79.5 4.20 4.80
HCA 150501P00080000 P 05/01/15 80.0 4.40 5.20
HCA 150501P00080500 P 05/01/15 80.5 4.50 5.60
HCA 150501P00081000 P 05/01/15 81.0 4.40 6.00
HCA 150501P00081500 P 05/01/15 81.5 5.20 6.40
HCA 150501P00082000 P 05/01/15 82.0 5.60 6.80
HCA 150501P00082500 P 05/01/15 82.5 6.00 7.20
HCA 150501P00083000 P 05/01/15 83.0 6.40 7.70
HCA 150501P00083500 P 05/01/15 83.5 6.80 8.10
HCA 150501P00084000 P 05/01/15 84.0 7.30 8.60
HCA 150501P00085000 P 05/01/15 85.0 8.20 9.50
HCA 150501P00086000 P 05/01/15 86.0 8.10 10.50
HCA 150501P00087000 P 05/01/15 87.0 9.70 11.70
HCA 150501P00090000 P 05/01/15 90.0 12.60 14.40
HCA 150508C00065000 C 05/08/15 65.0 10.80 12.60
HCA 150508C00066000 C 05/08/15 66.0 10.10 11.70
HCA 150508C00067000 C 05/08/15 67.0 9.30 11.60
HCA 150508C00067500 C 05/08/15 67.5 8.90 11.20
HCA 150508C00068000 C 05/08/15 68.0 8.40 10.70
HCA 150508C00068500 C 05/08/15 68.5 8.00 9.20
HCA 150508C00069000 C 05/08/15 69.0 7.50 8.80
HCA 150508C00069500 C 05/08/15 69.5 7.10 8.40
HCA 150508C00070000 C 05/08/15 70.0 6.70 7.90
HCA 150508C00070500 C 05/08/15 70.5 6.30 7.50
HCA 150508C00071000 C 05/08/15 71.0 5.90 7.10
HCA 150508C00071500 C 05/08/15 71.5 5.50 6.70
HCA 150508C00072000 C 05/08/15 72.0 5.20 6.40
HCA 150508C00072500 C 05/08/15 72.5 4.90 5.90
HCA 150508C00073000 C 05/08/15 73.0 4.50 5.60
HCA 150508C00073500 C 05/08/15 73.5 4.20 5.20
HCA 150508C00074000 C 05/08/15 74.0 3.90 4.60
HCA 150508C00074500 C 05/08/15 74.5 3.60 4.30
HCA 150508C00075000 C 05/08/15 75.0 3.30 4.10
HCA 150508C00075500 C 05/08/15 75.5 3.00 3.80
HCA 150508C00076000 C 05/08/15 76.0 2.75 3.30
HCA 150508C00076500 C 05/08/15 76.5 2.50 3.10
HCA 150508C00077000 C 05/08/15 77.0 2.30 2.75
HCA 150508C00077500 C 05/08/15 77.5 2.05 2.45
HCA 150508C00078000 C 05/08/15 78.0 1.85 2.30
HCA 150508C00078500 C 05/08/15 78.5 1.65 2.05
HCA 150508C00079000 C 05/08/15 79.0 1.50 1.95
HCA 150508C00079500 C 05/08/15 79.5 1.30 1.75
HCA 150508C00080000 C 05/08/15 80.0 1.15 1.55
HCA 150508C00080500 C 05/08/15 80.5 1.05 1.45
HCA 150508C00081000 C 05/08/15 81.0 0.90 1.35
HCA 150508C00081500 C 05/08/15 81.5 0.80 1.25
HCA 150508C00082000 C 05/08/15 82.0 0.65 1.15
HCA 150508C00082500 C 05/08/15 82.5 0.60 1.05
HCA 150508C00083000 C 05/08/15 83.0 0.45 0.85
HCA 150508C00083500 C 05/08/15 83.5 0.35 0.85
HCA 150508C00084000 C 05/08/15 84.0 0.30 0.80
HCA 150508C00085000 C 05/08/15 85.0 0.25 0.70
HCA 150508C00086000 C 05/08/15 86.0 0.20 0.60
HCA 150508C00087000 C 05/08/15 87.0 0.10 0.50
HCA 150508P00065000 P 05/08/15 65.0 0.15 0.55
HCA 150508P00066000 P 05/08/15 66.0 0.15 0.60
HCA 150508P00067000 P 05/08/15 67.0 0.30 0.70
HCA 150508P00067500 P 05/08/15 67.5 0.35 0.70
HCA 150508P00068000 P 05/08/15 68.0 0.40 0.75
HCA 150508P00068500 P 05/08/15 68.5 0.45 0.85
HCA 150508P00069000 P 05/08/15 69.0 0.45 0.90
HCA 150508P00069500 P 05/08/15 69.5 0.55 1.00
HCA 150508P00070000 P 05/08/15 70.0 0.65 1.05
HCA 150508P00070500 P 05/08/15 70.5 0.75 1.15
HCA 150508P00071000 P 05/08/15 71.0 0.85 1.25
HCA 150508P00071500 P 05/08/15 71.5 0.95 1.35
HCA 150508P00072000 P 05/08/15 72.0 1.10 1.50
HCA 150508P00072500 P 05/08/15 72.5 1.20 1.65
HCA 150508P00073000 P 05/08/15 73.0 1.35 1.75
HCA 150508P00073500 P 05/08/15 73.5 1.50 1.90
HCA 150508P00074000 P 05/08/15 74.0 1.70 2.15
HCA 150508P00074500 P 05/08/15 74.5 1.85 2.35
HCA 150508P00075000 P 05/08/15 75.0 2.10 2.50
HCA 150508P00075500 P 05/08/15 75.5 2.25 2.70
HCA 150508P00076000 P 05/08/15 76.0 2.45 3.10
HCA 150508P00076500 P 05/08/15 76.5 2.75 3.20
HCA 150508P00077000 P 05/08/15 77.0 2.95 3.60
HCA 150508P00077500 P 05/08/15 77.5 3.20 3.80
HCA 150508P00078000 P 05/08/15 78.0 3.50 4.10
HCA 150508P00078500 P 05/08/15 78.5 3.80 4.40
HCA 150508P00079000 P 05/08/15 79.0 4.10 4.70
HCA 150508P00079500 P 05/08/15 79.5 4.40 5.10
HCA 150508P00080000 P 05/08/15 80.0 4.80 5.40
HCA 150508P00080500 P 05/08/15 80.5 4.90 5.80
HCA 150508P00081000 P 05/08/15 81.0 5.10 6.30
HCA 150508P00081500 P 05/08/15 81.5 5.50 6.70
HCA 150508P00082000 P 05/08/15 82.0 5.80 7.10
HCA 150508P00082500 P 05/08/15 82.5 6.20 7.50
HCA 150508P00083000 P 05/08/15 83.0 6.60 7.90
HCA 150508P00083500 P 05/08/15 83.5 7.00 8.30
HCA 150508P00084000 P 05/08/15 84.0 7.40 8.70
HCA 150508P00085000 P 05/08/15 85.0 7.20 9.50
HCA 150508P00086000 P 05/08/15 86.0 8.10 10.60
HCA 150508P00087000 P 05/08/15 87.0 10.00 11.70
HCA 150515C00040000 C 05/15/15 40.0 35.40 37.50
HCA 150515C00042500 C 05/15/15 42.5 32.90 35.00
HCA 150515C00045000 C 05/15/15 45.0 30.40 32.30
HCA 150515C00047500 C 05/15/15 47.5 27.90 29.90
HCA 150515C00050000 C 05/15/15 50.0 25.40 27.60
HCA 150515C00055000 C 05/15/15 55.0 20.70 22.90
HCA 150515C00060000 C 05/15/15 60.0 15.70 17.30
HCA 150515C00065000 C 05/15/15 65.0 10.90 13.80
HCA 150515C00067500 C 05/15/15 67.5 9.00 10.20
HCA 150515C00070000 C 05/15/15 70.0 6.80 8.00
HCA 150515C00072500 C 05/15/15 72.5 5.20 6.00
HCA 150515C00075000 C 05/15/15 75.0 3.50 4.30
HCA 150515C00077500 C 05/15/15 77.5 2.30 2.60
HCA 150515C00080000 C 05/15/15 80.0 1.35 1.60
HCA 150515C00082500 C 05/15/15 82.5 0.75 1.05
HCA 150515C00085000 C 05/15/15 85.0 0.35 0.60
HCA 150515C00090000 C 05/15/15 90.0 0.05 0.30
HCA 150515C00095000 C 05/15/15 95.0 0.00 0.25
HCA 150515C00100000 C 05/15/15 100.0 0.00 0.15
HCA 150515C00105000 C 05/15/15 105.0 0.00 0.05
HCA 150515C00110000 C 05/15/15 110.0 0.00 0.05
HCA 150515P00040000 P 05/15/15 40.0 0.00 0.05
HCA 150515P00042500 P 05/15/15 42.5 0.00 0.05
HCA 150515P00045000 P 05/15/15 45.0 0.00 0.05
HCA 150515P00047500 P 05/15/15 47.5 0.00 0.05
HCA 150515P00050000 P 05/15/15 50.0 0.00 0.10
HCA 150515P00055000 P 05/15/15 55.0 0.00 0.30
HCA 150515P00060000 P 05/15/15 60.0 0.05 0.35
HCA 150515P00065000 P 05/15/15 65.0 0.30 0.55
HCA 150515P00067500 P 05/15/15 67.5 0.45 0.80
HCA 150515P00070000 P 05/15/15 70.0 0.80 1.20
HCA 150515P00072500 P 05/15/15 72.5 1.35 1.75
HCA 150515P00075000 P 05/15/15 75.0 2.25 2.65
HCA 150515P00077500 P 05/15/15 77.5 3.50 3.90
HCA 150515P00080000 P 05/15/15 80.0 5.00 5.50
HCA 150515P00082500 P 05/15/15 82.5 6.30 7.60
HCA 150515P00085000 P 05/15/15 85.0 8.40 9.70
HCA 150515P00090000 P 05/15/15 90.0 12.30 14.60
HCA 150515P00095000 P 05/15/15 95.0 17.70 19.50
HCA 150515P00100000 P 05/15/15 100.0 22.90 24.30
HCA 150515P00105000 P 05/15/15 105.0 28.10 29.50
HCA 150515P00110000 P 05/15/15 110.0 33.10 34.40
HCA 150619C00035000 C 06/19/15 35.0 40.30 42.80
HCA 150619C00040000 C 06/19/15 40.0 35.30 37.80
HCA 150619C00042500 C 06/19/15 42.5 32.80 35.40
HCA 150619C00045000 C 06/19/15 45.0 30.40 32.90
HCA 150619C00047500 C 06/19/15 47.5 28.10 30.00
HCA 150619C00050000 C 06/19/15 50.0 25.70 27.50
HCA 150619C00055000 C 06/19/15 55.0 20.90 22.60
HCA 150619C00057500 C 06/19/15 57.5 18.30 20.20
HCA 150619C00060000 C 06/19/15 60.0 16.00 17.80
HCA 150619C00062500 C 06/19/15 62.5 13.90 15.50
HCA 150619C00065000 C 06/19/15 65.0 11.70 13.10
HCA 150619C00067500 C 06/19/15 67.5 9.60 10.90
HCA 150619C00070000 C 06/19/15 70.0 7.70 9.00
HCA 150619C00072500 C 06/19/15 72.5 6.10 7.20
HCA 150619C00075000 C 06/19/15 75.0 4.70 5.50
HCA 150619C00077500 C 06/19/15 77.5 3.50 4.00
HCA 150619C00080000 C 06/19/15 80.0 2.45 2.95
HCA 150619C00082500 C 06/19/15 82.5 1.60 2.05
HCA 150619C00085000 C 06/19/15 85.0 1.05 1.40
HCA 150619C00090000 C 06/19/15 90.0 0.40 0.55
HCA 150619C00095000 C 06/19/15 95.0 0.05 0.40
HCA 150619C00100000 C 06/19/15 100.0 0.00 0.25
HCA 150619P00035000 P 06/19/15 35.0 0.00 0.05
HCA 150619P00040000 P 06/19/15 40.0 0.00 0.05
HCA 150619P00042500 P 06/19/15 42.5 0.00 0.10
HCA 150619P00045000 P 06/19/15 45.0 0.00 0.10
HCA 150619P00047500 P 06/19/15 47.5 0.00 0.25
HCA 150619P00050000 P 06/19/15 50.0 0.05 0.35
HCA 150619P00055000 P 06/19/15 55.0 0.15 0.45
HCA 150619P00057500 P 06/19/15 57.5 0.15 0.45
HCA 150619P00060000 P 06/19/15 60.0 0.35 0.50
HCA 150619P00062500 P 06/19/15 62.5 0.50 0.75
HCA 150619P00065000 P 06/19/15 65.0 0.75 1.05
HCA 150619P00067500 P 06/19/15 67.5 1.15 1.45
HCA 150619P00070000 P 06/19/15 70.0 1.65 2.00
HCA 150619P00072500 P 06/19/15 72.5 2.50 2.75
HCA 150619P00075000 P 06/19/15 75.0 3.30 3.70
HCA 150619P00077500 P 06/19/15 77.5 4.50 5.00
HCA 150619P00080000 P 06/19/15 80.0 6.00 6.60
HCA 150619P00082500 P 06/19/15 82.5 7.20 8.40
HCA 150619P00085000 P 06/19/15 85.0 9.00 10.30
HCA 150619P00090000 P 06/19/15 90.0 13.20 14.90
HCA 150619P00095000 P 06/19/15 95.0 17.70 19.70
HCA 150619P00100000 P 06/19/15 100.0 22.50 24.70
HCA 150717C00042500 C 07/17/15 42.5 32.80 35.30
HCA 150717C00045000 C 07/17/15 45.0 30.40 33.30
HCA 150717C00047500 C 07/17/15 47.5 27.90 31.00
HCA 150717C00050000 C 07/17/15 50.0 25.50 28.60
HCA 150717C00055000 C 07/17/15 55.0 21.30 23.00
HCA 150717C00060000 C 07/17/15 60.0 16.30 18.40
HCA 150717C00062500 C 07/17/15 62.5 14.40 15.90
HCA 150717C00065000 C 07/17/15 65.0 12.30 13.70
HCA 150717C00067500 C 07/17/15 67.5 10.40 11.70
HCA 150717C00070000 C 07/17/15 70.0 8.50 9.80
HCA 150717C00072500 C 07/17/15 72.5 7.00 7.70
HCA 150717C00075000 C 07/17/15 75.0 5.50 6.20
HCA 150717C00077500 C 07/17/15 77.5 4.20 5.00
HCA 150717C00080000 C 07/17/15 80.0 3.10 3.90
HCA 150717C00082500 C 07/17/15 82.5 2.30 2.75
HCA 150717C00085000 C 07/17/15 85.0 1.65 2.15
HCA 150717C00090000 C 07/17/15 90.0 0.70 1.10
HCA 150717C00095000 C 07/17/15 95.0 0.20 0.60
HCA 150717C00100000 C 07/17/15 100.0 0.05 0.45
HCA 150717P00042500 P 07/17/15 42.5 0.00 0.20
HCA 150717P00045000 P 07/17/15 45.0 0.00 0.35
HCA 150717P00047500 P 07/17/15 47.5 0.05 0.40
HCA 150717P00050000 P 07/17/15 50.0 0.10 0.45
HCA 150717P00055000 P 07/17/15 55.0 0.20 0.60
HCA 150717P00060000 P 07/17/15 60.0 0.60 0.95
HCA 150717P00062500 P 07/17/15 62.5 0.90 1.25
HCA 150717P00065000 P 07/17/15 65.0 1.25 1.60
HCA 150717P00067500 P 07/17/15 67.5 1.75 2.10
HCA 150717P00070000 P 07/17/15 70.0 2.35 2.85
HCA 150717P00072500 P 07/17/15 72.5 3.10 3.70
HCA 150717P00075000 P 07/17/15 75.0 4.10 4.70
HCA 150717P00077500 P 07/17/15 77.5 5.20 6.00
HCA 150717P00080000 P 07/17/15 80.0 6.40 7.30
HCA 150717P00082500 P 07/17/15 82.5 8.00 9.10
HCA 150717P00085000 P 07/17/15 85.0 8.90 11.00
HCA 150717P00090000 P 07/17/15 90.0 12.30 15.40
HCA 150717P00095000 P 07/17/15 95.0 17.80 19.90
HCA 150717P00100000 P 07/17/15 100.0 22.30 24.90
HCA 150918C00040000 C 09/18/15 40.0 35.30 38.60
HCA 150918C00042500 C 09/18/15 42.5 32.30 36.20
HCA 150918C00045000 C 09/18/15 45.0 30.50 33.60
HCA 150918C00047500 C 09/18/15 47.5 28.20 31.20
HCA 150918C00050000 C 09/18/15 50.0 25.70 28.80
HCA 150918C00055000 C 09/18/15 55.0 21.20 24.20
HCA 150918C00060000 C 09/18/15 60.0 17.10 18.60
HCA 150918C00062500 C 09/18/15 62.5 15.00 16.50
HCA 150918C00065000 C 09/18/15 65.0 13.10 14.50
HCA 150918C00067500 C 09/18/15 67.5 11.20 12.60
HCA 150918C00070000 C 09/18/15 70.0 9.70 10.90
HCA 150918C00072500 C 09/18/15 72.5 8.10 9.00
HCA 150918C00075000 C 09/18/15 75.0 6.60 7.70
HCA 150918C00077500 C 09/18/15 77.5 5.30 6.40
HCA 150918C00080000 C 09/18/15 80.0 4.40 5.20
HCA 150918C00082500 C 09/18/15 82.5 3.30 3.90
HCA 150918C00085000 C 09/18/15 85.0 2.60 3.30
HCA 150918C00090000 C 09/18/15 90.0 1.55 1.95
HCA 150918C00095000 C 09/18/15 95.0 0.75 1.15
HCA 150918C00100000 C 09/18/15 100.0 0.30 0.65
HCA 150918C00105000 C 09/18/15 105.0 0.15 0.50
HCA 150918P00040000 P 09/18/15 40.0 0.00 0.40
HCA 150918P00042500 P 09/18/15 42.5 0.05 0.45
HCA 150918P00045000 P 09/18/15 45.0 0.10 0.50
HCA 150918P00047500 P 09/18/15 47.5 0.05 0.50
HCA 150918P00050000 P 09/18/15 50.0 0.20 0.55
HCA 150918P00055000 P 09/18/15 55.0 0.45 0.70
HCA 150918P00060000 P 09/18/15 60.0 1.10 1.50
HCA 150918P00062500 P 09/18/15 62.5 1.50 1.90
HCA 150918P00065000 P 09/18/15 65.0 1.90 2.40
HCA 150918P00067500 P 09/18/15 67.5 2.60 3.10
HCA 150918P00070000 P 09/18/15 70.0 3.30 3.90
HCA 150918P00072500 P 09/18/15 72.5 4.10 4.80
HCA 150918P00075000 P 09/18/15 75.0 5.10 5.90
HCA 150918P00077500 P 09/18/15 77.5 6.30 7.30
HCA 150918P00080000 P 09/18/15 80.0 7.70 8.60
HCA 150918P00082500 P 09/18/15 82.5 9.20 10.20
HCA 150918P00085000 P 09/18/15 85.0 10.70 11.90
HCA 150918P00090000 P 09/18/15 90.0 13.60 16.10
HCA 150918P00095000 P 09/18/15 95.0 18.60 20.40
HCA 150918P00100000 P 09/18/15 100.0 22.60 25.00
HCA 150918P00105000 P 09/18/15 105.0 27.40 29.90
HCA 160115C00025000 C 01/15/16 25.0 49.70 53.60
HCA 160115C00028000 C 01/15/16 28.0 46.70 50.60
HCA 160115C00030000 C 01/15/16 30.0 44.80 48.50
HCA 160115C00033000 C 01/15/16 33.0 41.90 45.50
HCA 160115C00035000 C 01/15/16 35.0 39.90 43.60
HCA 160115C00038000 C 01/15/16 38.0 37.00 40.60
HCA 160115C00040000 C 01/15/16 40.0 35.00 38.70
HCA 160115C00043000 C 01/15/16 43.0 32.10 35.80
HCA 160115C00045000 C 01/15/16 45.0 30.20 33.90
HCA 160115C00047000 C 01/15/16 47.0 28.70 32.10
HCA 160115C00050000 C 01/15/16 50.0 25.60 28.60
HCA 160115C00052500 C 01/15/16 52.5 23.40 26.30
HCA 160115C00055000 C 01/15/16 55.0 21.20 23.90
HCA 160115C00057500 C 01/15/16 57.5 19.40 22.00
HCA 160115C00060000 C 01/15/16 60.0 17.20 20.60
HCA 160115C00062500 C 01/15/16 62.5 15.30 17.70
HCA 160115C00065000 C 01/15/16 65.0 13.40 15.70
HCA 160115C00067500 C 01/15/16 67.5 11.70 14.20
HCA 160115C00070000 C 01/15/16 70.0 10.80 12.40
HCA 160115C00072500 C 01/15/16 72.5 9.30 10.80
HCA 160115C00075000 C 01/15/16 75.0 8.10 9.40
HCA 160115C00077500 C 01/15/16 77.5 6.80 8.10
HCA 160115C00080000 C 01/15/16 80.0 5.70 6.80
HCA 160115C00082500 C 01/15/16 82.5 4.70 6.20
HCA 160115C00085000 C 01/15/16 85.0 3.90 4.90
HCA 160115C00090000 C 01/15/16 90.0 3.00 3.40
HCA 160115C00095000 C 01/15/16 95.0 1.60 2.35
HCA 160115C00100000 C 01/15/16 100.0 0.85 1.75
HCA 160115C00105000 C 01/15/16 105.0 0.45 1.10
HCA 160115C00110000 C 01/15/16 110.0 0.05 0.85
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.05
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.10
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.15
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.25
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.40
HCA 160115P00038000 P 01/15/16 38.0 0.00 0.60
HCA 160115P00040000 P 01/15/16 40.0 0.00 0.65
HCA 160115P00043000 P 01/15/16 43.0 0.10 0.75
HCA 160115P00045000 P 01/15/16 45.0 0.15 0.85
HCA 160115P00047000 P 01/15/16 47.0 0.05 0.90
HCA 160115P00050000 P 01/15/16 50.0 0.30 1.15
HCA 160115P00052500 P 01/15/16 52.5 0.65 1.45
HCA 160115P00055000 P 01/15/16 55.0 0.95 1.85
HCA 160115P00057500 P 01/15/16 57.5 1.30 2.10
HCA 160115P00060000 P 01/15/16 60.0 1.80 2.75
HCA 160115P00062500 P 01/15/16 62.5 2.30 3.60
HCA 160115P00065000 P 01/15/16 65.0 3.00 4.30
HCA 160115P00067500 P 01/15/16 67.5 3.60 5.00
HCA 160115P00070000 P 01/15/16 70.0 4.60 5.90
HCA 160115P00072500 P 01/15/16 72.5 5.50 6.70
HCA 160115P00075000 P 01/15/16 75.0 6.60 7.90
HCA 160115P00077500 P 01/15/16 77.5 7.80 9.30
HCA 160115P00080000 P 01/15/16 80.0 9.20 10.60
HCA 160115P00082500 P 01/15/16 82.5 10.60 12.10
HCA 160115P00085000 P 01/15/16 85.0 12.20 14.10
HCA 160115P00090000 P 01/15/16 90.0 15.70 17.20
HCA 160115P00095000 P 01/15/16 95.0 19.40 21.20
HCA 160115P00100000 P 01/15/16 100.0 22.60 25.90
HCA 160115P00105000 P 01/15/16 105.0 27.50 30.30
HCA 160115P00110000 P 01/15/16 110.0 32.20 35.30
HCA 170120C00035000 C 01/20/17 35.0 41.00 45.10
HCA 170120C00037500 C 01/20/17 37.5 38.30 42.30
HCA 170120C00040000 C 01/20/17 40.0 36.30 40.50
HCA 170120C00042500 C 01/20/17 42.5 34.30 37.90
HCA 170120C00045000 C 01/20/17 45.0 32.10 35.30
HCA 170120C00047500 C 01/20/17 47.5 30.00 33.10
HCA 170120C00050000 C 01/20/17 50.0 27.60 31.10
HCA 170120C00055000 C 01/20/17 55.0 24.60 27.30
HCA 170120C00057500 C 01/20/17 57.5 22.00 25.50
HCA 170120C00060000 C 01/20/17 60.0 22.10 23.70
HCA 170120C00062500 C 01/20/17 62.5 19.60 22.00
HCA 170120C00065000 C 01/20/17 65.0 17.00 20.40
HCA 170120C00067500 C 01/20/17 67.5 16.50 18.90
HCA 170120C00070000 C 01/20/17 70.0 15.30 17.10
HCA 170120C00072500 C 01/20/17 72.5 13.30 15.80
HCA 170120C00075000 C 01/20/17 75.0 12.70 14.50
HCA 170120C00077500 C 01/20/17 77.5 11.50 14.00
HCA 170120C00080000 C 01/20/17 80.0 10.10 12.10
HCA 170120C00082500 C 01/20/17 82.5 9.20 11.20
HCA 170120C00085000 C 01/20/17 85.0 8.30 10.30
HCA 170120C00090000 C 01/20/17 90.0 6.60 8.60
HCA 170120C00095000 C 01/20/17 95.0 5.20 7.10
HCA 170120C00100000 C 01/20/17 100.0 4.10 5.70
HCA 170120C00105000 C 01/20/17 105.0 3.10 4.60
HCA 170120C00110000 C 01/20/17 110.0 2.35 3.70
HCA 170120C00115000 C 01/20/17 115.0 1.30 2.85
HCA 170120P00035000 P 01/20/17 35.0 0.20 1.05
HCA 170120P00037500 P 01/20/17 37.5 0.35 1.25
HCA 170120P00040000 P 01/20/17 40.0 0.55 1.50
HCA 170120P00042500 P 01/20/17 42.5 0.85 1.85
HCA 170120P00045000 P 01/20/17 45.0 1.20 2.20
HCA 170120P00047500 P 01/20/17 47.5 1.60 2.60
HCA 170120P00050000 P 01/20/17 50.0 2.00 3.40
HCA 170120P00055000 P 01/20/17 55.0 2.95 4.50
HCA 170120P00057500 P 01/20/17 57.5 3.60 5.10
HCA 170120P00060000 P 01/20/17 60.0 4.30 5.90
HCA 170120P00062500 P 01/20/17 62.5 5.10 6.70
HCA 170120P00065000 P 01/20/17 65.0 5.90 7.80
HCA 170120P00067500 P 01/20/17 67.5 6.90 8.70
HCA 170120P00070000 P 01/20/17 70.0 7.90 9.80
HCA 170120P00072500 P 01/20/17 72.5 9.00 10.90
HCA 170120P00075000 P 01/20/17 75.0 10.20 12.40
HCA 170120P00077500 P 01/20/17 77.5 11.40 13.60
HCA 170120P00080000 P 01/20/17 80.0 12.90 15.00
HCA 170120P00082500 P 01/20/17 82.5 14.20 16.50
HCA 170120P00085000 P 01/20/17 85.0 15.80 18.10
HCA 170120P00090000 P 01/20/17 90.0 19.10 21.40
HCA 170120P00095000 P 01/20/17 95.0 21.90 25.00
HCA 170120P00100000 P 01/20/17 100.0 26.00 29.10
HCA 170120P00105000 P 01/20/17 105.0 30.10 32.40
HCA 170120P00110000 P 01/20/17 110.0 34.30 37.50
HCA 170120P00115000 P 01/20/17 115.0 38.70 42.10

OPRA data is delayed 15 minutes.