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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-13)Premium Content

Hca Holdings Inc (HCA)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 140905C00048000 C 09/05/14 48.0 21.20 22.50
HCA 140905C00048500 C 09/05/14 48.5 19.60 22.00
HCA 140905C00049000 C 09/05/14 49.0 19.10 21.50
HCA 140905C00049500 C 09/05/14 49.5 18.60 21.00
HCA 140905C00050000 C 09/05/14 50.0 18.10 20.50
HCA 140905C00050500 C 09/05/14 50.5 17.60 20.00
HCA 140905C00051000 C 09/05/14 51.0 17.10 19.50
HCA 140905C00051500 C 09/05/14 51.5 16.60 19.00
HCA 140905C00052000 C 09/05/14 52.0 16.10 18.50
HCA 140905C00052500 C 09/05/14 52.5 15.60 18.00
HCA 140905C00053000 C 09/05/14 53.0 16.20 17.40
HCA 140905C00053500 C 09/05/14 53.5 15.70 16.90
HCA 140905C00054000 C 09/05/14 54.0 15.20 16.40
HCA 140905C00054500 C 09/05/14 54.5 14.70 15.90
HCA 140905C00055000 C 09/05/14 55.0 14.20 15.40
HCA 140905C00055500 C 09/05/14 55.5 13.70 14.90
HCA 140905C00056000 C 09/05/14 56.0 13.20 14.40
HCA 140905C00056500 C 09/05/14 56.5 12.70 13.90
HCA 140905C00057000 C 09/05/14 57.0 12.20 13.40
HCA 140905C00057500 C 09/05/14 57.5 11.70 12.90
HCA 140905C00058000 C 09/05/14 58.0 11.20 12.40
HCA 140905C00058500 C 09/05/14 58.5 10.70 11.90
HCA 140905C00059000 C 09/05/14 59.0 10.20 11.40
HCA 140905C00059500 C 09/05/14 59.5 9.60 10.90
HCA 140905C00060000 C 09/05/14 60.0 9.10 10.40
HCA 140905C00060500 C 09/05/14 60.5 8.60 9.90
HCA 140905C00061000 C 09/05/14 61.0 8.10 9.40
HCA 140905C00061500 C 09/05/14 61.5 7.60 8.90
HCA 140905C00062000 C 09/05/14 62.0 7.10 8.40
HCA 140905C00062500 C 09/05/14 62.5 6.60 7.90
HCA 140905C00063000 C 09/05/14 63.0 6.00 7.50
HCA 140905C00063500 C 09/05/14 63.5 5.40 6.90
HCA 140905C00064000 C 09/05/14 64.0 4.90 6.30
HCA 140905C00064500 C 09/05/14 64.5 4.40 5.90
HCA 140905C00065000 C 09/05/14 65.0 3.90 5.40
HCA 140905C00065500 C 09/05/14 65.5 3.30 4.90
HCA 140905C00066000 C 09/05/14 66.0 2.80 4.40
HCA 140905C00066500 C 09/05/14 66.5 2.45 4.00
HCA 140905C00067000 C 09/05/14 67.0 2.00 4.10
HCA 140905C00067500 C 09/05/14 67.5 1.65 2.95
HCA 140905C00068000 C 09/05/14 68.0 1.30 2.60
HCA 140905C00068500 C 09/05/14 68.5 1.05 1.95
HCA 140905C00069000 C 09/05/14 69.0 1.25 1.60
HCA 140905C00069500 C 09/05/14 69.5 0.80 1.10
HCA 140905C00070000 C 09/05/14 70.0 0.55 0.70
HCA 140905C00070500 C 09/05/14 70.5 0.45 0.60
HCA 140905C00071000 C 09/05/14 71.0 0.25 0.40
HCA 140905C00071500 C 09/05/14 71.5 0.20 0.30
HCA 140905C00072000 C 09/05/14 72.0 0.00 0.25
HCA 140905C00072500 C 09/05/14 72.5 0.00 0.25
HCA 140905C00073000 C 09/05/14 73.0 0.00 0.25
HCA 140905C00073500 C 09/05/14 73.5 0.00 0.15
HCA 140905C00074000 C 09/05/14 74.0 0.00 0.15
HCA 140905C00074500 C 09/05/14 74.5 0.00 0.10
HCA 140905C00075000 C 09/05/14 75.0 0.00 0.05
HCA 140905C00076000 C 09/05/14 76.0 0.00 0.05
HCA 140905C00077000 C 09/05/14 77.0 0.00 0.05
HCA 140905C00077500 C 09/05/14 77.5 0.00 0.05
HCA 140905C00078000 C 09/05/14 78.0 0.00 0.05
HCA 140905C00080000 C 09/05/14 80.0 0.00 0.05
HCA 140905C00085000 C 09/05/14 85.0 0.00 0.05
HCA 140905C00090000 C 09/05/14 90.0 0.00 0.05
HCA 140905C00095000 C 09/05/14 95.0 0.00 0.05
HCA 140905P00048000 P 09/05/14 48.0 0.00 0.05
HCA 140905P00048500 P 09/05/14 48.5 0.00 0.05
HCA 140905P00049000 P 09/05/14 49.0 0.00 0.05
HCA 140905P00049500 P 09/05/14 49.5 0.00 0.05
HCA 140905P00050000 P 09/05/14 50.0 0.00 0.05
HCA 140905P00050500 P 09/05/14 50.5 0.00 0.05
HCA 140905P00051000 P 09/05/14 51.0 0.00 0.05
HCA 140905P00051500 P 09/05/14 51.5 0.00 0.05
HCA 140905P00052000 P 09/05/14 52.0 0.00 0.05
HCA 140905P00052500 P 09/05/14 52.5 0.00 0.05
HCA 140905P00053000 P 09/05/14 53.0 0.00 0.05
HCA 140905P00053500 P 09/05/14 53.5 0.00 0.05
HCA 140905P00054000 P 09/05/14 54.0 0.00 0.05
HCA 140905P00054500 P 09/05/14 54.5 0.00 0.05
HCA 140905P00055000 P 09/05/14 55.0 0.00 0.05
HCA 140905P00055500 P 09/05/14 55.5 0.00 0.05
HCA 140905P00056000 P 09/05/14 56.0 0.00 0.05
HCA 140905P00056500 P 09/05/14 56.5 0.00 0.05
HCA 140905P00057000 P 09/05/14 57.0 0.00 0.05
HCA 140905P00057500 P 09/05/14 57.5 0.00 0.05
HCA 140905P00058000 P 09/05/14 58.0 0.00 0.05
HCA 140905P00058500 P 09/05/14 58.5 0.00 0.05
HCA 140905P00059000 P 09/05/14 59.0 0.00 0.05
HCA 140905P00059500 P 09/05/14 59.5 0.00 0.05
HCA 140905P00060000 P 09/05/14 60.0 0.00 0.05
HCA 140905P00060500 P 09/05/14 60.5 0.00 0.05
HCA 140905P00061000 P 09/05/14 61.0 0.00 0.05
HCA 140905P00061500 P 09/05/14 61.5 0.00 0.05
HCA 140905P00062000 P 09/05/14 62.0 0.00 0.10
HCA 140905P00062500 P 09/05/14 62.5 0.00 0.10
HCA 140905P00063000 P 09/05/14 63.0 0.00 0.15
HCA 140905P00063500 P 09/05/14 63.5 0.00 0.20
HCA 140905P00064000 P 09/05/14 64.0 0.00 0.25
HCA 140905P00064500 P 09/05/14 64.5 0.00 0.25
HCA 140905P00065000 P 09/05/14 65.0 0.00 0.25
HCA 140905P00065500 P 09/05/14 65.5 0.00 0.25
HCA 140905P00066000 P 09/05/14 66.0 0.00 0.25
HCA 140905P00066500 P 09/05/14 66.5 0.05 0.30
HCA 140905P00067000 P 09/05/14 67.0 0.05 0.35
HCA 140905P00067500 P 09/05/14 67.5 0.10 0.25
HCA 140905P00068000 P 09/05/14 68.0 0.15 0.55
HCA 140905P00068500 P 09/05/14 68.5 0.25 0.50
HCA 140905P00069000 P 09/05/14 69.0 0.35 0.85
HCA 140905P00069500 P 09/05/14 69.5 0.55 0.80
HCA 140905P00070000 P 09/05/14 70.0 0.85 0.95
HCA 140905P00070500 P 09/05/14 70.5 1.05 1.35
HCA 140905P00071000 P 09/05/14 71.0 1.50 2.20
HCA 140905P00071500 P 09/05/14 71.5 1.55 2.30
HCA 140905P00072000 P 09/05/14 72.0 1.85 2.85
HCA 140905P00072500 P 09/05/14 72.5 1.85 3.80
HCA 140905P00073000 P 09/05/14 73.0 2.65 4.20
HCA 140905P00073500 P 09/05/14 73.5 3.20 4.50
HCA 140905P00074000 P 09/05/14 74.0 3.70 5.00
HCA 140905P00074500 P 09/05/14 74.5 4.20 5.40
HCA 140905P00075000 P 09/05/14 75.0 4.70 5.90
HCA 140905P00076000 P 09/05/14 76.0 5.70 6.80
HCA 140905P00077000 P 09/05/14 77.0 6.70 7.80
HCA 140905P00077500 P 09/05/14 77.5 7.20 8.30
HCA 140905P00078000 P 09/05/14 78.0 7.60 8.70
HCA 140905P00080000 P 09/05/14 80.0 9.60 10.70
HCA 140905P00085000 P 09/05/14 85.0 14.20 16.20
HCA 140905P00090000 P 09/05/14 90.0 19.20 21.20
HCA 140905P00095000 P 09/05/14 95.0 23.80 26.90
HCA 140912C00057000 C 09/12/14 57.0 12.10 13.50
HCA 140912C00058000 C 09/12/14 58.0 10.90 12.40
HCA 140912C00058500 C 09/12/14 58.5 10.40 12.70
HCA 140912C00059000 C 09/12/14 59.0 9.90 11.50
HCA 140912C00059500 C 09/12/14 59.5 9.40 11.00
HCA 140912C00060000 C 09/12/14 60.0 8.90 10.50
HCA 140912C00060500 C 09/12/14 60.5 8.40 10.00
HCA 140912C00061000 C 09/12/14 61.0 7.90 9.50
HCA 140912C00061500 C 09/12/14 61.5 7.30 9.00
HCA 140912C00062000 C 09/12/14 62.0 6.80 8.60
HCA 140912C00062500 C 09/12/14 62.5 6.30 8.20
HCA 140912C00063000 C 09/12/14 63.0 5.80 7.60
HCA 140912C00063500 C 09/12/14 63.5 5.30 7.30
HCA 140912C00064000 C 09/12/14 64.0 4.80 6.70
HCA 140912C00064500 C 09/12/14 64.5 4.40 6.30
HCA 140912C00065000 C 09/12/14 65.0 3.90 5.50
HCA 140912C00065500 C 09/12/14 65.5 3.50 5.40
HCA 140912C00066000 C 09/12/14 66.0 3.00 4.70
HCA 140912C00066500 C 09/12/14 66.5 2.60 4.70
HCA 140912C00067000 C 09/12/14 67.0 2.20 4.00
HCA 140912C00067500 C 09/12/14 67.5 2.00 3.40
HCA 140912C00068000 C 09/12/14 68.0 1.60 3.40
HCA 140912C00068500 C 09/12/14 68.5 1.30 3.10
HCA 140912C00069000 C 09/12/14 69.0 1.45 2.10
HCA 140912C00069500 C 09/12/14 69.5 1.15 1.65
HCA 140912C00070000 C 09/12/14 70.0 0.90 1.35
HCA 140912C00070500 C 09/12/14 70.5 0.70 1.10
HCA 140912C00071000 C 09/12/14 71.0 0.45 0.90
HCA 140912C00071500 C 09/12/14 71.5 0.35 0.65
HCA 140912C00072000 C 09/12/14 72.0 0.15 0.60
HCA 140912C00072500 C 09/12/14 72.5 0.10 0.40
HCA 140912C00073000 C 09/12/14 73.0 0.05 0.35
HCA 140912C00074000 C 09/12/14 74.0 0.00 0.25
HCA 140912C00075000 C 09/12/14 75.0 0.00 0.20
HCA 140912P00057000 P 09/12/14 57.0 0.00 0.05
HCA 140912P00058000 P 09/12/14 58.0 0.00 0.10
HCA 140912P00058500 P 09/12/14 58.5 0.00 0.10
HCA 140912P00059000 P 09/12/14 59.0 0.00 0.10
HCA 140912P00059500 P 09/12/14 59.5 0.00 0.10
HCA 140912P00060000 P 09/12/14 60.0 0.00 0.15
HCA 140912P00060500 P 09/12/14 60.5 0.00 0.20
HCA 140912P00061000 P 09/12/14 61.0 0.00 0.20
HCA 140912P00061500 P 09/12/14 61.5 0.00 0.25
HCA 140912P00062000 P 09/12/14 62.0 0.00 0.25
HCA 140912P00062500 P 09/12/14 62.5 0.00 0.25
HCA 140912P00063000 P 09/12/14 63.0 0.00 0.25
HCA 140912P00063500 P 09/12/14 63.5 0.00 0.25
HCA 140912P00064000 P 09/12/14 64.0 0.00 0.30
HCA 140912P00064500 P 09/12/14 64.5 0.00 0.35
HCA 140912P00065000 P 09/12/14 65.0 0.05 0.30
HCA 140912P00065500 P 09/12/14 65.5 0.05 0.35
HCA 140912P00066000 P 09/12/14 66.0 0.10 0.50
HCA 140912P00066500 P 09/12/14 66.5 0.15 0.55
HCA 140912P00067000 P 09/12/14 67.0 0.20 0.70
HCA 140912P00067500 P 09/12/14 67.5 0.30 0.85
HCA 140912P00068000 P 09/12/14 68.0 0.40 0.90
HCA 140912P00068500 P 09/12/14 68.5 0.55 1.20
HCA 140912P00069000 P 09/12/14 69.0 0.70 1.00
HCA 140912P00069500 P 09/12/14 69.5 0.90 1.45
HCA 140912P00070000 P 09/12/14 70.0 1.20 1.45
HCA 140912P00070500 P 09/12/14 70.5 1.40 1.95
HCA 140912P00071000 P 09/12/14 71.0 1.25 2.80
HCA 140912P00071500 P 09/12/14 71.5 1.90 3.10
HCA 140912P00072000 P 09/12/14 72.0 2.05 3.50
HCA 140912P00072500 P 09/12/14 72.5 2.40 4.00
HCA 140912P00073000 P 09/12/14 73.0 2.80 4.40
HCA 140912P00074000 P 09/12/14 74.0 3.60 5.30
HCA 140912P00075000 P 09/12/14 75.0 4.60 6.10
HCA 140920C00026000 C 09/20/14 26.0 43.30 44.40
HCA 140920C00027000 C 09/20/14 27.0 41.80 43.40
HCA 140920C00028000 C 09/20/14 28.0 40.80 42.40
HCA 140920C00029000 C 09/20/14 29.0 40.30 41.40
HCA 140920C00030000 C 09/20/14 30.0 38.50 40.40
HCA 140920C00031000 C 09/20/14 31.0 38.30 39.40
HCA 140920C00032000 C 09/20/14 32.0 36.80 38.40
HCA 140920C00033000 C 09/20/14 33.0 35.40 37.40
HCA 140920C00034000 C 09/20/14 34.0 35.30 36.40
HCA 140920C00035000 C 09/20/14 35.0 33.80 35.40
HCA 140920C00036000 C 09/20/14 36.0 32.80 34.40
HCA 140920C00037000 C 09/20/14 37.0 32.30 33.40
HCA 140920C00038000 C 09/20/14 38.0 30.70 32.40
HCA 140920C00039000 C 09/20/14 39.0 30.20 31.50
HCA 140920C00040000 C 09/20/14 40.0 29.20 30.40
HCA 140920C00041000 C 09/20/14 41.0 28.20 29.40
HCA 140920C00042000 C 09/20/14 42.0 27.10 28.40
HCA 140920C00043000 C 09/20/14 43.0 26.10 27.40
HCA 140920C00044000 C 09/20/14 44.0 25.10 26.50
HCA 140920C00045000 C 09/20/14 45.0 24.10 25.50
HCA 140920C00046000 C 09/20/14 46.0 23.00 24.50
HCA 140920C00047000 C 09/20/14 47.0 22.00 23.50
HCA 140920C00048000 C 09/20/14 48.0 21.00 22.50
HCA 140920C00049000 C 09/20/14 49.0 20.00 21.50
HCA 140920C00050000 C 09/20/14 50.0 19.00 20.40
HCA 140920C00052500 C 09/20/14 52.5 16.50 18.00
HCA 140920C00055000 C 09/20/14 55.0 14.00 15.30
HCA 140920C00057500 C 09/20/14 57.5 11.40 12.90
HCA 140920C00060000 C 09/20/14 60.0 8.90 10.40
HCA 140920C00060500 C 09/20/14 60.5 8.30 10.00
HCA 140920C00061000 C 09/20/14 61.0 7.80 9.50
HCA 140920C00061500 C 09/20/14 61.5 7.40 9.00
HCA 140920C00062000 C 09/20/14 62.0 6.80 8.50
HCA 140920C00062500 C 09/20/14 62.5 7.10 7.80
HCA 140920C00063000 C 09/20/14 63.0 6.00 7.40
HCA 140920C00063500 C 09/20/14 63.5 5.50 7.00
HCA 140920C00064000 C 09/20/14 64.0 5.70 6.50
HCA 140920C00064500 C 09/20/14 64.5 5.20 6.30
HCA 140920C00065000 C 09/20/14 65.0 4.80 5.50
HCA 140920C00065500 C 09/20/14 65.5 4.40 5.10
HCA 140920C00066000 C 09/20/14 66.0 3.90 4.70
HCA 140920C00066500 C 09/20/14 66.5 3.50 4.10
HCA 140920C00067000 C 09/20/14 67.0 3.00 3.70
HCA 140920C00067500 C 09/20/14 67.5 2.50 3.30
HCA 140920C00068000 C 09/20/14 68.0 2.40 2.85
HCA 140920C00068500 C 09/20/14 68.5 2.05 2.45
HCA 140920C00069000 C 09/20/14 69.0 1.75 2.05
HCA 140920C00069500 C 09/20/14 69.5 1.45 1.80
HCA 140920C00070000 C 09/20/14 70.0 1.20 1.45
HCA 140920C00070500 C 09/20/14 70.5 1.00 1.25
HCA 140920C00071000 C 09/20/14 71.0 0.80 1.15
HCA 140920C00071500 C 09/20/14 71.5 0.60 0.80
HCA 140920C00072000 C 09/20/14 72.0 0.50 0.75
HCA 140920C00072500 C 09/20/14 72.5 0.35 0.55
HCA 140920C00073000 C 09/20/14 73.0 0.25 0.45
HCA 140920C00073500 C 09/20/14 73.5 0.10 0.50
HCA 140920C00074000 C 09/20/14 74.0 0.05 0.30
HCA 140920C00074500 C 09/20/14 74.5 0.05 0.30
HCA 140920C00075000 C 09/20/14 75.0 0.00 0.25
HCA 140920C00077500 C 09/20/14 77.5 0.00 0.15
HCA 140920C00080000 C 09/20/14 80.0 0.00 0.05
HCA 140920C00085000 C 09/20/14 85.0 0.00 0.05
HCA 140920P00026000 P 09/20/14 26.0 0.00 0.05
HCA 140920P00027000 P 09/20/14 27.0 0.00 0.05
HCA 140920P00028000 P 09/20/14 28.0 0.00 0.05
HCA 140920P00029000 P 09/20/14 29.0 0.00 0.05
HCA 140920P00030000 P 09/20/14 30.0 0.00 0.05
HCA 140920P00031000 P 09/20/14 31.0 0.00 0.05
HCA 140920P00032000 P 09/20/14 32.0 0.00 0.05
HCA 140920P00033000 P 09/20/14 33.0 0.00 0.05
HCA 140920P00034000 P 09/20/14 34.0 0.00 0.05
HCA 140920P00035000 P 09/20/14 35.0 0.00 0.05
HCA 140920P00036000 P 09/20/14 36.0 0.00 0.05
HCA 140920P00037000 P 09/20/14 37.0 0.00 0.05
HCA 140920P00038000 P 09/20/14 38.0 0.00 0.05
HCA 140920P00039000 P 09/20/14 39.0 0.00 0.05
HCA 140920P00040000 P 09/20/14 40.0 0.00 0.05
HCA 140920P00041000 P 09/20/14 41.0 0.00 0.05
HCA 140920P00042000 P 09/20/14 42.0 0.00 0.05
HCA 140920P00043000 P 09/20/14 43.0 0.00 0.05
HCA 140920P00044000 P 09/20/14 44.0 0.00 0.05
HCA 140920P00045000 P 09/20/14 45.0 0.00 0.05
HCA 140920P00046000 P 09/20/14 46.0 0.00 0.05
HCA 140920P00047000 P 09/20/14 47.0 0.00 0.05
HCA 140920P00048000 P 09/20/14 48.0 0.00 0.05
HCA 140920P00049000 P 09/20/14 49.0 0.00 0.05
HCA 140920P00050000 P 09/20/14 50.0 0.00 0.10
HCA 140920P00052500 P 09/20/14 52.5 0.00 0.15
HCA 140920P00055000 P 09/20/14 55.0 0.00 0.10
HCA 140920P00057500 P 09/20/14 57.5 0.00 0.15
HCA 140920P00060000 P 09/20/14 60.0 0.05 0.15
HCA 140920P00060500 P 09/20/14 60.5 0.00 0.25
HCA 140920P00061000 P 09/20/14 61.0 0.00 0.25
HCA 140920P00061500 P 09/20/14 61.5 0.00 0.25
HCA 140920P00062000 P 09/20/14 62.0 0.00 0.25
HCA 140920P00062500 P 09/20/14 62.5 0.05 0.25
HCA 140920P00063000 P 09/20/14 63.0 0.05 0.30
HCA 140920P00063500 P 09/20/14 63.5 0.05 0.35
HCA 140920P00064000 P 09/20/14 64.0 0.10 0.35
HCA 140920P00064500 P 09/20/14 64.5 0.10 0.35
HCA 140920P00065000 P 09/20/14 65.0 0.15 0.30
HCA 140920P00065500 P 09/20/14 65.5 0.20 0.55
HCA 140920P00066000 P 09/20/14 66.0 0.25 0.60
HCA 140920P00066500 P 09/20/14 66.5 0.35 0.50
HCA 140920P00067000 P 09/20/14 67.0 0.45 0.60
HCA 140920P00067500 P 09/20/14 67.5 0.55 0.70
HCA 140920P00068000 P 09/20/14 68.0 0.70 0.85
HCA 140920P00068500 P 09/20/14 68.5 0.85 1.05
HCA 140920P00069000 P 09/20/14 69.0 1.00 1.20
HCA 140920P00069500 P 09/20/14 69.5 1.20 1.50
HCA 140920P00070000 P 09/20/14 70.0 1.45 1.65
HCA 140920P00070500 P 09/20/14 70.5 1.70 2.15
HCA 140920P00071000 P 09/20/14 71.0 2.00 2.40
HCA 140920P00071500 P 09/20/14 71.5 2.30 2.65
HCA 140920P00072000 P 09/20/14 72.0 2.65 3.20
HCA 140920P00072500 P 09/20/14 72.5 2.60 4.10
HCA 140920P00073000 P 09/20/14 73.0 3.10 4.40
HCA 140920P00073500 P 09/20/14 73.5 3.40 4.90
HCA 140920P00074000 P 09/20/14 74.0 4.00 5.30
HCA 140920P00074500 P 09/20/14 74.5 4.30 5.80
HCA 140920P00075000 P 09/20/14 75.0 4.80 6.40
HCA 140920P00077500 P 09/20/14 77.5 7.10 8.60
HCA 140920P00080000 P 09/20/14 80.0 9.70 10.90
HCA 140920P00085000 P 09/20/14 85.0 14.60 15.70
HCA 140926C00058000 C 09/26/14 58.0 10.80 12.90
HCA 140926C00058500 C 09/26/14 58.5 10.20 11.80
HCA 140926C00059000 C 09/26/14 59.0 9.70 11.70
HCA 140926C00059500 C 09/26/14 59.5 9.20 11.30
HCA 140926C00060000 C 09/26/14 60.0 8.70 10.90
HCA 140926C00060500 C 09/26/14 60.5 8.20 10.10
HCA 140926C00061000 C 09/26/14 61.0 7.70 9.40
HCA 140926C00061500 C 09/26/14 61.5 7.30 9.50
HCA 140926C00062000 C 09/26/14 62.0 7.00 8.50
HCA 140926C00062500 C 09/26/14 62.5 6.30 8.30
HCA 140926C00063000 C 09/26/14 63.0 6.70 7.60
HCA 140926C00063500 C 09/26/14 63.5 5.40 7.70
HCA 140926C00064000 C 09/26/14 64.0 5.70 6.70
HCA 140926C00064500 C 09/26/14 64.5 5.20 6.20
HCA 140926C00065000 C 09/26/14 65.0 4.90 5.70
HCA 140926C00065500 C 09/26/14 65.5 4.40 5.30
HCA 140926C00066000 C 09/26/14 66.0 3.90 4.70
HCA 140926C00066500 C 09/26/14 66.5 3.50 4.50
HCA 140926C00067000 C 09/26/14 67.0 3.10 3.90
HCA 140926C00067500 C 09/26/14 67.5 3.00 3.50
HCA 140926C00068000 C 09/26/14 68.0 2.60 3.30
HCA 140926C00068500 C 09/26/14 68.5 2.30 2.80
HCA 140926C00069000 C 09/26/14 69.0 2.00 2.45
HCA 140926C00069500 C 09/26/14 69.5 1.75 2.15
HCA 140926C00070000 C 09/26/14 70.0 1.45 1.85
HCA 140926C00070500 C 09/26/14 70.5 1.15 1.65
HCA 140926C00071000 C 09/26/14 71.0 1.00 1.35
HCA 140926C00071500 C 09/26/14 71.5 0.75 1.15
HCA 140926C00072000 C 09/26/14 72.0 0.65 0.95
HCA 140926C00072500 C 09/26/14 72.5 0.40 0.85
HCA 140926C00073000 C 09/26/14 73.0 0.40 0.70
HCA 140926C00073500 C 09/26/14 73.5 0.30 0.55
HCA 140926C00074000 C 09/26/14 74.0 0.15 0.45
HCA 140926C00075000 C 09/26/14 75.0 0.05 0.35
HCA 140926P00058000 P 09/26/14 58.0 0.00 0.25
HCA 140926P00058500 P 09/26/14 58.5 0.00 0.25
HCA 140926P00059000 P 09/26/14 59.0 0.00 0.25
HCA 140926P00059500 P 09/26/14 59.5 0.00 0.25
HCA 140926P00060000 P 09/26/14 60.0 0.05 0.25
HCA 140926P00060500 P 09/26/14 60.5 0.00 0.25
HCA 140926P00061000 P 09/26/14 61.0 0.00 0.30
HCA 140926P00061500 P 09/26/14 61.5 0.05 0.35
HCA 140926P00062000 P 09/26/14 62.0 0.05 0.40
HCA 140926P00062500 P 09/26/14 62.5 0.05 0.40
HCA 140926P00063000 P 09/26/14 63.0 0.10 0.40
HCA 140926P00063500 P 09/26/14 63.5 0.15 0.50
HCA 140926P00064000 P 09/26/14 64.0 0.15 0.55
HCA 140926P00064500 P 09/26/14 64.5 0.20 0.55
HCA 140926P00065000 P 09/26/14 65.0 0.25 0.65
HCA 140926P00065500 P 09/26/14 65.5 0.35 0.80
HCA 140926P00066000 P 09/26/14 66.0 0.40 0.70
HCA 140926P00066500 P 09/26/14 66.5 0.50 1.00
HCA 140926P00067000 P 09/26/14 67.0 0.60 0.85
HCA 140926P00067500 P 09/26/14 67.5 0.70 1.25
HCA 140926P00068000 P 09/26/14 68.0 0.85 1.20
HCA 140926P00068500 P 09/26/14 68.5 1.05 1.65
HCA 140926P00069000 P 09/26/14 69.0 1.20 1.60
HCA 140926P00069500 P 09/26/14 69.5 1.40 1.75
HCA 140926P00070000 P 09/26/14 70.0 1.60 2.25
HCA 140926P00070500 P 09/26/14 70.5 1.90 2.50
HCA 140926P00071000 P 09/26/14 71.0 2.15 2.75
HCA 140926P00071500 P 09/26/14 71.5 2.50 3.20
HCA 140926P00072000 P 09/26/14 72.0 2.85 3.50
HCA 140926P00072500 P 09/26/14 72.5 3.00 3.90
HCA 140926P00073000 P 09/26/14 73.0 2.30 4.70
HCA 140926P00073500 P 09/26/14 73.5 3.30 5.10
HCA 140926P00074000 P 09/26/14 74.0 3.50 5.50
HCA 140926P00075000 P 09/26/14 75.0 4.70 6.50
HCA 141003C00060000 C 10/03/14 60.0 8.80 10.40
HCA 141003C00060500 C 10/03/14 60.5 8.50 10.10
HCA 141003C00061000 C 10/03/14 61.0 8.00 9.60
HCA 141003C00061500 C 10/03/14 61.5 7.30 9.10
HCA 141003C00062000 C 10/03/14 62.0 7.10 8.60
HCA 141003C00062500 C 10/03/14 62.5 7.20 8.00
HCA 141003C00063000 C 10/03/14 63.0 6.60 7.70
HCA 141003C00063500 C 10/03/14 63.5 6.10 7.20
HCA 141003C00064000 C 10/03/14 64.0 5.70 6.70
HCA 141003C00064500 C 10/03/14 64.5 5.20 6.30
HCA 141003C00065000 C 10/03/14 65.0 4.90 5.80
HCA 141003C00065500 C 10/03/14 65.5 4.40 5.30
HCA 141003C00066000 C 10/03/14 66.0 3.60 5.10
HCA 141003C00066500 C 10/03/14 66.5 3.20 4.70
HCA 141003C00067000 C 10/03/14 67.0 3.50 4.10
HCA 141003C00067500 C 10/03/14 67.5 3.20 3.70
HCA 141003C00068000 C 10/03/14 68.0 2.40 3.40
HCA 141003C00068500 C 10/03/14 68.5 2.50 3.00
HCA 141003C00069000 C 10/03/14 69.0 2.20 2.95
HCA 141003C00069500 C 10/03/14 69.5 1.85 2.35
HCA 141003C00070000 C 10/03/14 70.0 1.60 2.10
HCA 141003C00070500 C 10/03/14 70.5 1.30 1.85
HCA 141003C00071000 C 10/03/14 71.0 1.15 1.65
HCA 141003C00071500 C 10/03/14 71.5 0.85 1.40
HCA 141003C00072000 C 10/03/14 72.0 0.75 1.20
HCA 141003C00072500 C 10/03/14 72.5 0.60 1.05
HCA 141003C00073000 C 10/03/14 73.0 0.50 0.90
HCA 141003C00073500 C 10/03/14 73.5 0.40 0.80
HCA 141003C00074000 C 10/03/14 74.0 0.30 0.90
HCA 141003C00074500 C 10/03/14 74.5 0.20 0.60
HCA 141003C00075000 C 10/03/14 75.0 0.15 0.45
HCA 141003P00060000 P 10/03/14 60.0 0.05 0.30
HCA 141003P00060500 P 10/03/14 60.5 0.05 0.35
HCA 141003P00061000 P 10/03/14 61.0 0.05 0.35
HCA 141003P00061500 P 10/03/14 61.5 0.10 0.40
HCA 141003P00062000 P 10/03/14 62.0 0.10 0.40
HCA 141003P00062500 P 10/03/14 62.5 0.15 0.45
HCA 141003P00063000 P 10/03/14 63.0 0.15 0.50
HCA 141003P00063500 P 10/03/14 63.5 0.20 0.55
HCA 141003P00064000 P 10/03/14 64.0 0.25 0.60
HCA 141003P00064500 P 10/03/14 64.5 0.30 0.70
HCA 141003P00065000 P 10/03/14 65.0 0.40 0.80
HCA 141003P00065500 P 10/03/14 65.5 0.45 0.90
HCA 141003P00066000 P 10/03/14 66.0 0.55 1.00
HCA 141003P00066500 P 10/03/14 66.5 0.65 1.10
HCA 141003P00067000 P 10/03/14 67.0 0.75 1.25
HCA 141003P00067500 P 10/03/14 67.5 0.85 1.40
HCA 141003P00068000 P 10/03/14 68.0 1.05 1.60
HCA 141003P00068500 P 10/03/14 68.5 1.20 1.75
HCA 141003P00069000 P 10/03/14 69.0 1.40 1.70
HCA 141003P00069500 P 10/03/14 69.5 1.60 2.25
HCA 141003P00070000 P 10/03/14 70.0 1.85 2.30
HCA 141003P00070500 P 10/03/14 70.5 2.10 2.65
HCA 141003P00071000 P 10/03/14 71.0 2.35 3.00
HCA 141003P00071500 P 10/03/14 71.5 2.65 3.50
HCA 141003P00072000 P 10/03/14 72.0 3.00 3.60
HCA 141003P00072500 P 10/03/14 72.5 3.30 3.90
HCA 141003P00073000 P 10/03/14 73.0 3.60 4.70
HCA 141003P00073500 P 10/03/14 73.5 4.00 5.10
HCA 141003P00074000 P 10/03/14 74.0 4.20 5.60
HCA 141003P00074500 P 10/03/14 74.5 4.50 6.00
HCA 141003P00075000 P 10/03/14 75.0 5.00 6.40
HCA 141010C00060000 C 10/10/14 60.0 8.90 10.40
HCA 141010C00061000 C 10/10/14 61.0 7.80 9.70
HCA 141010C00062000 C 10/10/14 62.0 6.90 8.60
HCA 141010C00062500 C 10/10/14 62.5 6.60 8.30
HCA 141010C00063000 C 10/10/14 63.0 6.10 7.60
HCA 141010C00063500 C 10/10/14 63.5 5.80 7.20
HCA 141010C00064000 C 10/10/14 64.0 5.70 6.80
HCA 141010C00064500 C 10/10/14 64.5 5.20 6.30
HCA 141010C00065000 C 10/10/14 65.0 4.90 5.80
HCA 141010C00065500 C 10/10/14 65.5 4.20 5.40
HCA 141010C00066000 C 10/10/14 66.0 3.80 5.00
HCA 141010C00066500 C 10/10/14 66.5 3.50 4.60
HCA 141010C00067000 C 10/10/14 67.0 3.20 4.50
HCA 141010C00067500 C 10/10/14 67.5 2.95 4.00
HCA 141010C00068000 C 10/10/14 68.0 2.60 3.50
HCA 141010C00068500 C 10/10/14 68.5 2.25 3.20
HCA 141010C00069000 C 10/10/14 69.0 2.30 2.90
HCA 141010C00069500 C 10/10/14 69.5 1.95 2.60
HCA 141010C00070000 C 10/10/14 70.0 1.50 2.30
HCA 141010C00070500 C 10/10/14 70.5 1.35 2.05
HCA 141010C00071000 C 10/10/14 71.0 1.15 1.80
HCA 141010C00071500 C 10/10/14 71.5 1.15 1.60
HCA 141010C00072000 C 10/10/14 72.0 0.80 1.40
HCA 141010C00072500 C 10/10/14 72.5 0.65 1.25
HCA 141010C00073000 C 10/10/14 73.0 0.60 1.10
HCA 141010C00073500 C 10/10/14 73.5 0.40 0.90
HCA 141010C00074000 C 10/10/14 74.0 0.40 0.90
HCA 141010C00074500 C 10/10/14 74.5 0.30 1.15
HCA 141010C00075000 C 10/10/14 75.0 0.25 0.65
HCA 141010C00076000 C 10/10/14 76.0 0.15 0.70
HCA 141010C00077000 C 10/10/14 77.0 0.10 0.35
HCA 141010C00078000 C 10/10/14 78.0 0.00 0.30
HCA 141010P00060000 P 10/10/14 60.0 0.05 0.35
HCA 141010P00061000 P 10/10/14 61.0 0.10 0.40
HCA 141010P00062000 P 10/10/14 62.0 0.20 0.55
HCA 141010P00062500 P 10/10/14 62.5 0.25 0.55
HCA 141010P00063000 P 10/10/14 63.0 0.30 0.60
HCA 141010P00063500 P 10/10/14 63.5 0.35 0.70
HCA 141010P00064000 P 10/10/14 64.0 0.15 0.80
HCA 141010P00064500 P 10/10/14 64.5 0.45 0.85
HCA 141010P00065000 P 10/10/14 65.0 0.55 1.00
HCA 141010P00065500 P 10/10/14 65.5 0.60 1.10
HCA 141010P00066000 P 10/10/14 66.0 0.70 1.20
HCA 141010P00066500 P 10/10/14 66.5 0.60 1.35
HCA 141010P00067000 P 10/10/14 67.0 0.95 1.50
HCA 141010P00067500 P 10/10/14 67.5 1.10 1.65
HCA 141010P00068000 P 10/10/14 68.0 1.25 1.85
HCA 141010P00068500 P 10/10/14 68.5 1.40 2.05
HCA 141010P00069000 P 10/10/14 69.0 1.35 2.25
HCA 141010P00069500 P 10/10/14 69.5 1.80 2.65
HCA 141010P00070000 P 10/10/14 70.0 2.05 2.90
HCA 141010P00070500 P 10/10/14 70.5 2.10 2.80
HCA 141010P00071000 P 10/10/14 71.0 2.20 3.40
HCA 141010P00071500 P 10/10/14 71.5 2.65 3.80
HCA 141010P00072000 P 10/10/14 72.0 3.10 4.20
HCA 141010P00072500 P 10/10/14 72.5 3.50 4.30
HCA 141010P00073000 P 10/10/14 73.0 3.80 5.00
HCA 141010P00073500 P 10/10/14 73.5 4.10 5.50
HCA 141010P00074000 P 10/10/14 74.0 4.50 5.90
HCA 141010P00074500 P 10/10/14 74.5 4.80 6.10
HCA 141010P00075000 P 10/10/14 75.0 5.30 6.90
HCA 141010P00076000 P 10/10/14 76.0 6.00 7.70
HCA 141010P00077000 P 10/10/14 77.0 6.80 8.70
HCA 141010P00078000 P 10/10/14 78.0 7.90 9.50
HCA 141018C00050000 C 10/18/14 50.0 18.80 20.30
HCA 141018C00055000 C 10/18/14 55.0 13.80 15.40
HCA 141018C00060000 C 10/18/14 60.0 9.10 10.70
HCA 141018C00062500 C 10/18/14 62.5 6.80 8.30
HCA 141018C00065000 C 10/18/14 65.0 4.90 6.00
HCA 141018C00067500 C 10/18/14 67.5 3.50 4.10
HCA 141018C00070000 C 10/18/14 70.0 2.20 2.30
HCA 141018C00072500 C 10/18/14 72.5 1.15 1.40
HCA 141018C00075000 C 10/18/14 75.0 0.45 0.65
HCA 141018C00077500 C 10/18/14 77.5 0.15 0.40
HCA 141018C00080000 C 10/18/14 80.0 0.00 0.25
HCA 141018C00085000 C 10/18/14 85.0 0.00 0.10
HCA 141018P00050000 P 10/18/14 50.0 0.00 0.10
HCA 141018P00055000 P 10/18/14 55.0 0.00 0.25
HCA 141018P00060000 P 10/18/14 60.0 0.15 0.45
HCA 141018P00062500 P 10/18/14 62.5 0.40 0.55
HCA 141018P00065000 P 10/18/14 65.0 0.70 1.10
HCA 141018P00067500 P 10/18/14 67.5 1.30 1.60
HCA 141018P00070000 P 10/18/14 70.0 2.25 2.85
HCA 141018P00072500 P 10/18/14 72.5 3.60 4.30
HCA 141018P00075000 P 10/18/14 75.0 5.40 6.60
HCA 141018P00077500 P 10/18/14 77.5 7.40 8.80
HCA 141018P00080000 P 10/18/14 80.0 9.70 11.40
HCA 141018P00085000 P 10/18/14 85.0 14.70 15.90
HCA 141220C00030000 C 12/20/14 30.0 38.50 41.50
HCA 141220C00035000 C 12/20/14 35.0 33.20 36.60
HCA 141220C00040000 C 12/20/14 40.0 28.20 31.20
HCA 141220C00042000 C 12/20/14 42.0 26.50 28.60
HCA 141220C00043000 C 12/20/14 43.0 25.50 27.90
HCA 141220C00044000 C 12/20/14 44.0 24.50 26.50
HCA 141220C00045000 C 12/20/14 45.0 23.40 25.60
HCA 141220C00046000 C 12/20/14 46.0 22.40 24.70
HCA 141220C00047000 C 12/20/14 47.0 21.40 23.70
HCA 141220C00048000 C 12/20/14 48.0 20.40 23.00
HCA 141220C00049000 C 12/20/14 49.0 19.30 22.10
HCA 141220C00050000 C 12/20/14 50.0 18.50 20.60
HCA 141220C00052500 C 12/20/14 52.5 16.10 18.30
HCA 141220C00055000 C 12/20/14 55.0 14.20 15.80
HCA 141220C00057500 C 12/20/14 57.5 11.50 13.80
HCA 141220C00060000 C 12/20/14 60.0 9.90 11.40
HCA 141220C00062500 C 12/20/14 62.5 7.90 9.00
HCA 141220C00065000 C 12/20/14 65.0 6.10 7.20
HCA 141220C00067500 C 12/20/14 67.5 5.00 5.40
HCA 141220C00070000 C 12/20/14 70.0 3.60 3.90
HCA 141220C00072500 C 12/20/14 72.5 2.50 2.85
HCA 141220C00075000 C 12/20/14 75.0 1.65 1.85
HCA 141220C00077500 C 12/20/14 77.5 1.00 1.30
HCA 141220C00080000 C 12/20/14 80.0 0.45 0.85
HCA 141220C00085000 C 12/20/14 85.0 0.00 0.45
HCA 141220P00030000 P 12/20/14 30.0 0.00 0.05
HCA 141220P00035000 P 12/20/14 35.0 0.00 0.10
HCA 141220P00040000 P 12/20/14 40.0 0.00 0.10
HCA 141220P00042000 P 12/20/14 42.0 0.00 0.10
HCA 141220P00043000 P 12/20/14 43.0 0.00 0.15
HCA 141220P00044000 P 12/20/14 44.0 0.00 0.20
HCA 141220P00045000 P 12/20/14 45.0 0.00 0.25
HCA 141220P00046000 P 12/20/14 46.0 0.00 0.25
HCA 141220P00047000 P 12/20/14 47.0 0.00 0.25
HCA 141220P00048000 P 12/20/14 48.0 0.10 0.25
HCA 141220P00049000 P 12/20/14 49.0 0.05 0.30
HCA 141220P00050000 P 12/20/14 50.0 0.05 0.30
HCA 141220P00052500 P 12/20/14 52.5 0.15 0.40
HCA 141220P00055000 P 12/20/14 55.0 0.25 0.55
HCA 141220P00057500 P 12/20/14 57.5 0.45 0.80
HCA 141220P00060000 P 12/20/14 60.0 0.80 0.90
HCA 141220P00062500 P 12/20/14 62.5 1.25 1.45
HCA 141220P00065000 P 12/20/14 65.0 1.85 2.00
HCA 141220P00067500 P 12/20/14 67.5 2.65 3.20
HCA 141220P00070000 P 12/20/14 70.0 3.70 4.40
HCA 141220P00072500 P 12/20/14 72.5 4.90 6.10
HCA 141220P00075000 P 12/20/14 75.0 6.60 7.60
HCA 141220P00077500 P 12/20/14 77.5 8.40 9.60
HCA 141220P00080000 P 12/20/14 80.0 10.20 11.20
HCA 141220P00085000 P 12/20/14 85.0 14.80 16.10
HCA 150117C00016000 C 01/17/15 16.0 52.10 55.60
HCA 150117C00018000 C 01/17/15 18.0 50.80 52.80
HCA 150117C00021000 C 01/17/15 21.0 47.80 49.80
HCA 150117C00023000 C 01/17/15 23.0 45.80 47.80
HCA 150117C00025000 C 01/17/15 25.0 43.80 45.80
HCA 150117C00026000 C 01/17/15 26.0 42.10 45.60
HCA 150117C00028000 C 01/17/15 28.0 40.10 43.60
HCA 150117C00030000 C 01/17/15 30.0 38.30 41.50
HCA 150117C00033000 C 01/17/15 33.0 35.10 38.60
HCA 150117C00035000 C 01/17/15 35.0 33.10 36.50
HCA 150117C00038000 C 01/17/15 38.0 30.50 32.60
HCA 150117C00040000 C 01/17/15 40.0 28.40 30.60
HCA 150117C00043000 C 01/17/15 43.0 25.40 27.70
HCA 150117C00045000 C 01/17/15 45.0 23.30 25.90
HCA 150117C00048000 C 01/17/15 48.0 20.20 22.80
HCA 150117C00050000 C 01/17/15 50.0 18.60 20.70
HCA 150117C00052500 C 01/17/15 52.5 16.70 18.40
HCA 150117C00055000 C 01/17/15 55.0 14.40 16.10
HCA 150117C00057500 C 01/17/15 57.5 12.40 13.80
HCA 150117C00060000 C 01/17/15 60.0 10.80 11.40
HCA 150117C00062500 C 01/17/15 62.5 8.20 9.40
HCA 150117C00065000 C 01/17/15 65.0 6.50 7.30
HCA 150117C00067500 C 01/17/15 67.5 5.40 6.00
HCA 150117C00070000 C 01/17/15 70.0 4.00 4.50
HCA 150117C00072500 C 01/17/15 72.5 2.90 3.30
HCA 150117C00075000 C 01/17/15 75.0 1.85 2.25
HCA 150117C00077500 C 01/17/15 77.5 1.10 1.65
HCA 150117C00080000 C 01/17/15 80.0 0.70 1.10
HCA 150117C00085000 C 01/17/15 85.0 0.15 0.55
HCA 150117P00016000 P 01/17/15 16.0 0.00 0.05
HCA 150117P00018000 P 01/17/15 18.0 0.00 0.05
HCA 150117P00021000 P 01/17/15 21.0 0.00 0.05
HCA 150117P00023000 P 01/17/15 23.0 0.00 0.05
HCA 150117P00025000 P 01/17/15 25.0 0.00 0.05
HCA 150117P00026000 P 01/17/15 26.0 0.00 0.05
HCA 150117P00028000 P 01/17/15 28.0 0.00 0.05
HCA 150117P00030000 P 01/17/15 30.0 0.00 0.05
HCA 150117P00033000 P 01/17/15 33.0 0.00 0.05
HCA 150117P00035000 P 01/17/15 35.0 0.00 0.05
HCA 150117P00038000 P 01/17/15 38.0 0.00 0.10
HCA 150117P00040000 P 01/17/15 40.0 0.00 0.15
HCA 150117P00043000 P 01/17/15 43.0 0.00 0.25
HCA 150117P00045000 P 01/17/15 45.0 0.00 0.25
HCA 150117P00048000 P 01/17/15 48.0 0.00 0.30
HCA 150117P00050000 P 01/17/15 50.0 0.10 0.40
HCA 150117P00052500 P 01/17/15 52.5 0.20 0.50
HCA 150117P00055000 P 01/17/15 55.0 0.40 0.70
HCA 150117P00057500 P 01/17/15 57.5 0.60 0.95
HCA 150117P00060000 P 01/17/15 60.0 1.05 1.35
HCA 150117P00062500 P 01/17/15 62.5 1.50 1.90
HCA 150117P00065000 P 01/17/15 65.0 2.10 2.35
HCA 150117P00067500 P 01/17/15 67.5 3.00 3.50
HCA 150117P00070000 P 01/17/15 70.0 4.10 4.50
HCA 150117P00072500 P 01/17/15 72.5 5.10 6.60
HCA 150117P00075000 P 01/17/15 75.0 6.90 8.20
HCA 150117P00077500 P 01/17/15 77.5 8.50 9.80
HCA 150117P00080000 P 01/17/15 80.0 10.60 12.00
HCA 150117P00085000 P 01/17/15 85.0 14.20 16.60
HCA 150320C00035000 C 03/20/15 35.0 33.30 36.10
HCA 150320C00040000 C 03/20/15 40.0 28.20 30.70
HCA 150320C00045000 C 03/20/15 45.0 23.10 26.80
HCA 150320C00050000 C 03/20/15 50.0 18.90 20.90
HCA 150320C00052500 C 03/20/15 52.5 16.60 19.90
HCA 150320C00055000 C 03/20/15 55.0 14.40 16.40
HCA 150320C00057500 C 03/20/15 57.5 12.30 14.40
HCA 150320C00060000 C 03/20/15 60.0 10.30 12.50
HCA 150320C00062500 C 03/20/15 62.5 8.80 10.50
HCA 150320C00065000 C 03/20/15 65.0 7.10 8.60
HCA 150320C00067500 C 03/20/15 67.5 5.80 7.10
HCA 150320C00070000 C 03/20/15 70.0 4.90 5.70
HCA 150320C00072500 C 03/20/15 72.5 3.70 4.40
HCA 150320C00075000 C 03/20/15 75.0 2.95 3.40
HCA 150320C00077500 C 03/20/15 77.5 1.85 2.65
HCA 150320C00080000 C 03/20/15 80.0 1.30 3.10
HCA 150320C00085000 C 03/20/15 85.0 0.50 1.00
HCA 150320C00090000 C 03/20/15 90.0 0.10 0.60
HCA 150320C00095000 C 03/20/15 95.0 0.00 0.50
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.10
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.35
HCA 150320P00045000 P 03/20/15 45.0 0.00 0.50
HCA 150320P00050000 P 03/20/15 50.0 0.25 0.75
HCA 150320P00052500 P 03/20/15 52.5 0.45 0.95
HCA 150320P00055000 P 03/20/15 55.0 0.75 1.25
HCA 150320P00057500 P 03/20/15 57.5 1.15 1.65
HCA 150320P00060000 P 03/20/15 60.0 1.35 2.20
HCA 150320P00062500 P 03/20/15 62.5 2.20 3.00
HCA 150320P00065000 P 03/20/15 65.0 2.95 3.80
HCA 150320P00067500 P 03/20/15 67.5 3.90 4.80
HCA 150320P00070000 P 03/20/15 70.0 4.90 6.10
HCA 150320P00072500 P 03/20/15 72.5 6.10 7.50
HCA 150320P00075000 P 03/20/15 75.0 7.70 9.10
HCA 150320P00077500 P 03/20/15 77.5 9.40 10.90
HCA 150320P00080000 P 03/20/15 80.0 11.30 13.10
HCA 150320P00085000 P 03/20/15 85.0 15.40 17.40
HCA 150320P00090000 P 03/20/15 90.0 18.80 22.20
HCA 150320P00095000 P 03/20/15 95.0 24.50 26.70
HCA 160115C00025000 C 01/15/16 25.0 42.90 46.70
HCA 160115C00028000 C 01/15/16 28.0 40.00 43.90
HCA 160115C00030000 C 01/15/16 30.0 38.00 42.10
HCA 160115C00033000 C 01/15/16 33.0 35.00 39.30
HCA 160115C00035000 C 01/15/16 35.0 33.30 37.40
HCA 160115C00038000 C 01/15/16 38.0 30.40 34.10
HCA 160115C00040000 C 01/15/16 40.0 29.10 32.00
HCA 160115C00043000 C 01/15/16 43.0 26.00 30.10
HCA 160115C00045000 C 01/15/16 45.0 24.20 27.50
HCA 160115C00047000 C 01/15/16 47.0 22.50 25.50
HCA 160115C00050000 C 01/15/16 50.0 20.30 22.90
HCA 160115C00052500 C 01/15/16 52.5 18.50 20.70
HCA 160115C00055000 C 01/15/16 55.0 15.90 19.10
HCA 160115C00057500 C 01/15/16 57.5 14.10 17.30
HCA 160115C00060000 C 01/15/16 60.0 13.20 15.00
HCA 160115C00062500 C 01/15/16 62.5 10.80 14.00
HCA 160115C00065000 C 01/15/16 65.0 10.10 11.90
HCA 160115C00067500 C 01/15/16 67.5 9.10 10.60
HCA 160115C00070000 C 01/15/16 70.0 8.50 9.10
HCA 160115C00072500 C 01/15/16 72.5 6.40 8.20
HCA 160115C00075000 C 01/15/16 75.0 5.30 7.30
HCA 160115C00077500 C 01/15/16 77.5 4.60 6.20
HCA 160115C00080000 C 01/15/16 80.0 4.50 5.40
HCA 160115C00085000 C 01/15/16 85.0 2.50 4.00
HCA 160115C00090000 C 01/15/16 90.0 1.75 2.75
HCA 160115C00095000 C 01/15/16 95.0 1.35 1.95
HCA 160115C00100000 C 01/15/16 100.0 0.55 1.80
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.15
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.30
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.40
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.45
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.50
HCA 160115P00038000 P 01/15/16 38.0 0.05 0.65
HCA 160115P00040000 P 01/15/16 40.0 0.20 0.80
HCA 160115P00043000 P 01/15/16 43.0 0.35 1.35
HCA 160115P00045000 P 01/15/16 45.0 0.80 1.35
HCA 160115P00047000 P 01/15/16 47.0 0.85 1.85
HCA 160115P00050000 P 01/15/16 50.0 1.45 1.90
HCA 160115P00052500 P 01/15/16 52.5 1.85 2.85
HCA 160115P00055000 P 01/15/16 55.0 2.35 3.30
HCA 160115P00057500 P 01/15/16 57.5 2.90 4.40
HCA 160115P00060000 P 01/15/16 60.0 3.80 4.80
HCA 160115P00062500 P 01/15/16 62.5 4.70 5.70
HCA 160115P00065000 P 01/15/16 65.0 5.70 6.90
HCA 160115P00067500 P 01/15/16 67.5 6.50 7.70
HCA 160115P00070000 P 01/15/16 70.0 7.80 9.80
HCA 160115P00072500 P 01/15/16 72.5 9.10 11.10
HCA 160115P00075000 P 01/15/16 75.0 10.10 12.00
HCA 160115P00077500 P 01/15/16 77.5 12.40 14.00
HCA 160115P00080000 P 01/15/16 80.0 13.40 16.40
HCA 160115P00085000 P 01/15/16 85.0 17.10 20.30
HCA 160115P00090000 P 01/15/16 90.0 20.80 24.40
HCA 160115P00095000 P 01/15/16 95.0 24.50 28.70
HCA 160115P00100000 P 01/15/16 100.0 29.00 33.20

OPRA data is delayed 15 minutes.