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 (2016-12-09)Premium Content

Hca Holdings Inc (HCA)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 170224C00055000 C 02/24/17 55.0 28.20 30.40
HCA 170224C00060000 C 02/24/17 60.0 22.90 25.20
HCA 170224C00065000 C 02/24/17 65.0 18.00 20.30
HCA 170224C00067500 C 02/24/17 67.5 15.60 18.00
HCA 170224C00068000 C 02/24/17 68.0 15.10 17.20
HCA 170224C00068500 C 02/24/17 68.5 14.70 16.70
HCA 170224C00069000 C 02/24/17 69.0 13.10 17.20
HCA 170224C00069500 C 02/24/17 69.5 13.70 15.80
HCA 170224C00070000 C 02/24/17 70.0 13.10 15.10
HCA 170224C00070500 C 02/24/17 70.5 12.70 14.80
HCA 170224C00071000 C 02/24/17 71.0 12.10 13.80
HCA 170224C00071500 C 02/24/17 71.5 11.70 13.70
HCA 170224C00072000 C 02/24/17 72.0 11.20 13.10
HCA 170224C00072500 C 02/24/17 72.5 10.70 12.70
HCA 170224C00073000 C 02/24/17 73.0 10.10 12.10
HCA 170224C00073500 C 02/24/17 73.5 9.70 11.70
HCA 170224C00074000 C 02/24/17 74.0 9.00 11.10
HCA 170224C00074500 C 02/24/17 74.5 8.60 10.80
HCA 170224C00075000 C 02/24/17 75.0 8.00 10.10
HCA 170224C00075500 C 02/24/17 75.5 7.70 9.60
HCA 170224C00076000 C 02/24/17 76.0 6.80 9.10
HCA 170224C00076500 C 02/24/17 76.5 6.80 8.70
HCA 170224C00077000 C 02/24/17 77.0 6.40 8.00
HCA 170224C00077500 C 02/24/17 77.5 5.60 7.70
HCA 170224C00078000 C 02/24/17 78.0 5.20 7.00
HCA 170224C00078500 C 02/24/17 78.5 5.50 6.50
HCA 170224C00079000 C 02/24/17 79.0 4.90 5.80
HCA 170224C00079500 C 02/24/17 79.5 4.40 5.50
HCA 170224C00080000 C 02/24/17 80.0 4.10 4.90
HCA 170224C00080500 C 02/24/17 80.5 3.50 4.40
HCA 170224C00081000 C 02/24/17 81.0 2.70 4.10
HCA 170224C00081500 C 02/24/17 81.5 2.05 3.60
HCA 170224C00082000 C 02/24/17 82.0 1.95 2.90
HCA 170224C00082500 C 02/24/17 82.5 1.90 2.50
HCA 170224C00083000 C 02/24/17 83.0 1.45 2.45
HCA 170224C00083500 C 02/24/17 83.5 1.50 1.70
HCA 170224C00084000 C 02/24/17 84.0 1.10 1.35
HCA 170224C00084500 C 02/24/17 84.5 0.85 1.05
HCA 170224C00085000 C 02/24/17 85.0 0.60 0.75
HCA 170224C00085500 C 02/24/17 85.5 0.40 0.60
HCA 170224C00086000 C 02/24/17 86.0 0.25 0.45
HCA 170224C00086500 C 02/24/17 86.5 0.15 0.30
HCA 170224C00087000 C 02/24/17 87.0 0.10 0.25
HCA 170224C00087500 C 02/24/17 87.5 0.00 0.15
HCA 170224C00088000 C 02/24/17 88.0 0.00 0.15
HCA 170224C00088500 C 02/24/17 88.5 0.00 0.10
HCA 170224C00089000 C 02/24/17 89.0 0.00 0.10
HCA 170224C00090000 C 02/24/17 90.0 0.00 0.05
HCA 170224C00091000 C 02/24/17 91.0 0.00 0.05
HCA 170224C00092000 C 02/24/17 92.0 0.00 0.05
HCA 170224C00093000 C 02/24/17 93.0 0.00 0.05
HCA 170224C00094000 C 02/24/17 94.0 0.00 0.05
HCA 170224C00095000 C 02/24/17 95.0 0.00 0.05
HCA 170224C00096000 C 02/24/17 96.0 0.00 0.05
HCA 170224C00100000 C 02/24/17 100.0 0.00 0.05
HCA 170224C00105000 C 02/24/17 105.0 0.00 0.05
HCA 170224C00110000 C 02/24/17 110.0 0.00 0.05
HCA 170224P00055000 P 02/24/17 55.0 0.00 0.05
HCA 170224P00060000 P 02/24/17 60.0 0.00 0.05
HCA 170224P00065000 P 02/24/17 65.0 0.00 0.05
HCA 170224P00067500 P 02/24/17 67.5 0.00 0.05
HCA 170224P00068000 P 02/24/17 68.0 0.00 0.05
HCA 170224P00068500 P 02/24/17 68.5 0.00 0.05
HCA 170224P00069000 P 02/24/17 69.0 0.00 0.05
HCA 170224P00069500 P 02/24/17 69.5 0.00 0.05
HCA 170224P00070000 P 02/24/17 70.0 0.00 0.05
HCA 170224P00070500 P 02/24/17 70.5 0.00 0.05
HCA 170224P00071000 P 02/24/17 71.0 0.00 0.05
HCA 170224P00071500 P 02/24/17 71.5 0.00 0.05
HCA 170224P00072000 P 02/24/17 72.0 0.00 0.05
HCA 170224P00072500 P 02/24/17 72.5 0.00 0.05
HCA 170224P00073000 P 02/24/17 73.0 0.00 0.05
HCA 170224P00073500 P 02/24/17 73.5 0.00 0.05
HCA 170224P00074000 P 02/24/17 74.0 0.00 0.05
HCA 170224P00074500 P 02/24/17 74.5 0.00 0.05
HCA 170224P00075000 P 02/24/17 75.0 0.00 0.10
HCA 170224P00075500 P 02/24/17 75.5 0.00 0.10
HCA 170224P00076000 P 02/24/17 76.0 0.00 0.15
HCA 170224P00076500 P 02/24/17 76.5 0.00 0.15
HCA 170224P00077000 P 02/24/17 77.0 0.00 0.15
HCA 170224P00077500 P 02/24/17 77.5 0.00 0.25
HCA 170224P00078000 P 02/24/17 78.0 0.00 0.30
HCA 170224P00078500 P 02/24/17 78.5 0.00 0.35
HCA 170224P00079000 P 02/24/17 79.0 0.00 0.45
HCA 170224P00079500 P 02/24/17 79.5 0.00 0.35
HCA 170224P00080000 P 02/24/17 80.0 0.00 0.35
HCA 170224P00080500 P 02/24/17 80.5 0.00 0.20
HCA 170224P00081000 P 02/24/17 81.0 0.00 0.25
HCA 170224P00081500 P 02/24/17 81.5 0.05 0.25
HCA 170224P00082000 P 02/24/17 82.0 0.10 0.30
HCA 170224P00082500 P 02/24/17 82.5 0.15 0.35
HCA 170224P00083000 P 02/24/17 83.0 0.25 0.45
HCA 170224P00083500 P 02/24/17 83.5 0.35 0.55
HCA 170224P00084000 P 02/24/17 84.0 0.50 0.75
HCA 170224P00084500 P 02/24/17 84.5 0.70 0.95
HCA 170224P00085000 P 02/24/17 85.0 1.00 1.20
HCA 170224P00085500 P 02/24/17 85.5 1.30 1.50
HCA 170224P00086000 P 02/24/17 86.0 1.60 2.90
HCA 170224P00086500 P 02/24/17 86.5 1.45 3.10
HCA 170224P00087000 P 02/24/17 87.0 2.10 3.10
HCA 170224P00087500 P 02/24/17 87.5 2.45 4.40
HCA 170224P00088000 P 02/24/17 88.0 3.00 4.00
HCA 170224P00088500 P 02/24/17 88.5 3.40 4.30
HCA 170224P00089000 P 02/24/17 89.0 4.00 5.00
HCA 170224P00090000 P 02/24/17 90.0 5.00 5.90
HCA 170224P00091000 P 02/24/17 91.0 5.60 7.50
HCA 170224P00092000 P 02/24/17 92.0 6.40 8.00
HCA 170224P00093000 P 02/24/17 93.0 7.10 9.80
HCA 170224P00094000 P 02/24/17 94.0 8.50 10.80
HCA 170224P00095000 P 02/24/17 95.0 9.10 11.80
HCA 170224P00096000 P 02/24/17 96.0 10.10 12.90
HCA 170224P00100000 P 02/24/17 100.0 14.70 16.50
HCA 170224P00105000 P 02/24/17 105.0 19.50 21.70
HCA 170224P00110000 P 02/24/17 110.0 24.70 26.00
HCA 170303C00060000 C 03/03/17 60.0 22.70 25.50
HCA 170303C00065000 C 03/03/17 65.0 17.10 21.70
HCA 170303C00070000 C 03/03/17 70.0 12.70 16.80
HCA 170303C00072000 C 03/03/17 72.0 10.40 13.70
HCA 170303C00072500 C 03/03/17 72.5 9.90 13.70
HCA 170303C00073000 C 03/03/17 73.0 9.60 13.10
HCA 170303C00073500 C 03/03/17 73.5 9.20 12.80
HCA 170303C00074000 C 03/03/17 74.0 8.70 12.20
HCA 170303C00074500 C 03/03/17 74.5 8.10 11.90
HCA 170303C00075000 C 03/03/17 75.0 7.30 11.20
HCA 170303C00075500 C 03/03/17 75.5 7.00 11.20
HCA 170303C00076000 C 03/03/17 76.0 7.70 9.10
HCA 170303C00076500 C 03/03/17 76.5 7.20 8.60
HCA 170303C00077000 C 03/03/17 77.0 6.70 8.30
HCA 170303C00077500 C 03/03/17 77.5 6.20 7.90
HCA 170303C00078000 C 03/03/17 78.0 6.10 7.30
HCA 170303C00078500 C 03/03/17 78.5 5.20 7.20
HCA 170303C00079000 C 03/03/17 79.0 4.70 6.70
HCA 170303C00079500 C 03/03/17 79.5 4.20 5.90
HCA 170303C00080000 C 03/03/17 80.0 3.70 5.40
HCA 170303C00080500 C 03/03/17 80.5 3.20 5.20
HCA 170303C00081000 C 03/03/17 81.0 2.75 4.60
HCA 170303C00081500 C 03/03/17 81.5 2.85 3.90
HCA 170303C00082000 C 03/03/17 82.0 2.70 3.30
HCA 170303C00082500 C 03/03/17 82.5 2.55 2.90
HCA 170303C00083000 C 03/03/17 83.0 2.20 2.50
HCA 170303C00083500 C 03/03/17 83.5 1.85 2.15
HCA 170303C00084000 C 03/03/17 84.0 1.55 1.85
HCA 170303C00084500 C 03/03/17 84.5 1.25 1.60
HCA 170303C00085000 C 03/03/17 85.0 1.00 1.30
HCA 170303C00085500 C 03/03/17 85.5 0.80 1.15
HCA 170303C00086000 C 03/03/17 86.0 0.60 0.95
HCA 170303C00086500 C 03/03/17 86.5 0.50 0.75
HCA 170303C00087000 C 03/03/17 87.0 0.35 0.60
HCA 170303C00087500 C 03/03/17 87.5 0.25 0.50
HCA 170303C00088000 C 03/03/17 88.0 0.20 0.40
HCA 170303C00088500 C 03/03/17 88.5 0.00 0.35
HCA 170303C00089000 C 03/03/17 89.0 0.00 0.30
HCA 170303C00090000 C 03/03/17 90.0 0.00 0.20
HCA 170303C00095000 C 03/03/17 95.0 0.00 0.05
HCA 170303P00060000 P 03/03/17 60.0 0.00 0.05
HCA 170303P00065000 P 03/03/17 65.0 0.00 0.05
HCA 170303P00070000 P 03/03/17 70.0 0.00 0.10
HCA 170303P00072000 P 03/03/17 72.0 0.00 0.20
HCA 170303P00072500 P 03/03/17 72.5 0.00 0.25
HCA 170303P00073000 P 03/03/17 73.0 0.00 0.25
HCA 170303P00073500 P 03/03/17 73.5 0.00 0.25
HCA 170303P00074000 P 03/03/17 74.0 0.00 0.30
HCA 170303P00074500 P 03/03/17 74.5 0.00 0.35
HCA 170303P00075000 P 03/03/17 75.0 0.00 0.35
HCA 170303P00075500 P 03/03/17 75.5 0.00 0.40
HCA 170303P00076000 P 03/03/17 76.0 0.00 0.40
HCA 170303P00076500 P 03/03/17 76.5 0.00 0.45
HCA 170303P00077000 P 03/03/17 77.0 0.00 0.45
HCA 170303P00077500 P 03/03/17 77.5 0.00 0.50
HCA 170303P00078000 P 03/03/17 78.0 0.00 0.50
HCA 170303P00078500 P 03/03/17 78.5 0.00 0.40
HCA 170303P00079000 P 03/03/17 79.0 0.00 0.45
HCA 170303P00079500 P 03/03/17 79.5 0.05 0.50
HCA 170303P00080000 P 03/03/17 80.0 0.10 0.55
HCA 170303P00080500 P 03/03/17 80.5 0.15 0.60
HCA 170303P00081000 P 03/03/17 81.0 0.20 0.75
HCA 170303P00081500 P 03/03/17 81.5 0.30 0.90
HCA 170303P00082000 P 03/03/17 82.0 0.40 1.00
HCA 170303P00082500 P 03/03/17 82.5 0.45 1.10
HCA 170303P00083000 P 03/03/17 83.0 0.60 1.25
HCA 170303P00083500 P 03/03/17 83.5 0.75 1.40
HCA 170303P00084000 P 03/03/17 84.0 0.95 1.25
HCA 170303P00084500 P 03/03/17 84.5 1.20 1.60
HCA 170303P00085000 P 03/03/17 85.0 1.45 1.80
HCA 170303P00085500 P 03/03/17 85.5 1.65 2.75
HCA 170303P00086000 P 03/03/17 86.0 2.00 3.10
HCA 170303P00086500 P 03/03/17 86.5 2.30 3.50
HCA 170303P00087000 P 03/03/17 87.0 2.25 3.50
HCA 170303P00087500 P 03/03/17 87.5 2.75 4.10
HCA 170303P00088000 P 03/03/17 88.0 3.50 4.30
HCA 170303P00088500 P 03/03/17 88.5 3.80 4.70
HCA 170303P00089000 P 03/03/17 89.0 3.70 6.20
HCA 170303P00090000 P 03/03/17 90.0 4.80 7.70
HCA 170303P00095000 P 03/03/17 95.0 9.80 11.60
HCA 170310C00065000 C 03/10/17 65.0 18.60 20.00
HCA 170310C00070000 C 03/10/17 70.0 13.10 15.50
HCA 170310C00072000 C 03/10/17 72.0 10.40 14.40
HCA 170310C00072500 C 03/10/17 72.5 9.90 13.60
HCA 170310C00073000 C 03/10/17 73.0 9.50 12.60
HCA 170310C00073500 C 03/10/17 73.5 9.10 12.90
HCA 170310C00074000 C 03/10/17 74.0 8.30 12.40
HCA 170310C00074500 C 03/10/17 74.5 9.10 11.20
HCA 170310C00075000 C 03/10/17 75.0 8.60 10.50
HCA 170310C00075500 C 03/10/17 75.5 8.00 10.40
HCA 170310C00076000 C 03/10/17 76.0 7.60 9.70
HCA 170310C00076500 C 03/10/17 76.5 7.10 9.00
HCA 170310C00077000 C 03/10/17 77.0 6.60 8.30
HCA 170310C00077500 C 03/10/17 77.5 6.10 7.80
HCA 170310C00078000 C 03/10/17 78.0 5.60 7.20
HCA 170310C00078500 C 03/10/17 78.5 5.10 7.50
HCA 170310C00079000 C 03/10/17 79.0 4.70 6.60
HCA 170310C00079500 C 03/10/17 79.5 4.20 5.70
HCA 170310C00080000 C 03/10/17 80.0 3.80 5.60
HCA 170310C00080500 C 03/10/17 80.5 3.50 5.00
HCA 170310C00081000 C 03/10/17 81.0 3.50 4.70
HCA 170310C00081500 C 03/10/17 81.5 3.60 4.10
HCA 170310C00082000 C 03/10/17 82.0 3.20 3.60
HCA 170310C00082500 C 03/10/17 82.5 2.85 3.20
HCA 170310C00083000 C 03/10/17 83.0 2.50 2.85
HCA 170310C00083500 C 03/10/17 83.5 2.15 2.50
HCA 170310C00084000 C 03/10/17 84.0 1.85 2.25
HCA 170310C00084500 C 03/10/17 84.5 1.55 1.90
HCA 170310C00085000 C 03/10/17 85.0 1.35 1.65
HCA 170310C00085500 C 03/10/17 85.5 1.10 1.40
HCA 170310C00086000 C 03/10/17 86.0 0.90 1.25
HCA 170310C00086500 C 03/10/17 86.5 0.75 1.00
HCA 170310C00087000 C 03/10/17 87.0 0.60 0.95
HCA 170310C00087500 C 03/10/17 87.5 0.50 0.75
HCA 170310C00088000 C 03/10/17 88.0 0.35 0.65
HCA 170310C00088500 C 03/10/17 88.5 0.30 0.50
HCA 170310C00089000 C 03/10/17 89.0 0.00 0.40
HCA 170310C00090000 C 03/10/17 90.0 0.00 0.30
HCA 170310C00095000 C 03/10/17 95.0 0.00 0.05
HCA 170310P00065000 P 03/10/17 65.0 0.00 0.10
HCA 170310P00070000 P 03/10/17 70.0 0.00 0.25
HCA 170310P00072000 P 03/10/17 72.0 0.00 0.30
HCA 170310P00072500 P 03/10/17 72.5 0.00 0.40
HCA 170310P00073000 P 03/10/17 73.0 0.00 0.40
HCA 170310P00073500 P 03/10/17 73.5 0.00 0.45
HCA 170310P00074000 P 03/10/17 74.0 0.00 0.35
HCA 170310P00074500 P 03/10/17 74.5 0.00 0.45
HCA 170310P00075000 P 03/10/17 75.0 0.00 0.50
HCA 170310P00075500 P 03/10/17 75.5 0.00 0.40
HCA 170310P00076000 P 03/10/17 76.0 0.00 0.50
HCA 170310P00076500 P 03/10/17 76.5 0.00 0.50
HCA 170310P00077000 P 03/10/17 77.0 0.05 0.50
HCA 170310P00077500 P 03/10/17 77.5 0.05 0.55
HCA 170310P00078000 P 03/10/17 78.0 0.15 0.45
HCA 170310P00078500 P 03/10/17 78.5 0.20 0.45
HCA 170310P00079000 P 03/10/17 79.0 0.25 0.55
HCA 170310P00079500 P 03/10/17 79.5 0.30 0.65
HCA 170310P00080000 P 03/10/17 80.0 0.35 0.65
HCA 170310P00080500 P 03/10/17 80.5 0.40 0.75
HCA 170310P00081000 P 03/10/17 81.0 0.50 0.85
HCA 170310P00081500 P 03/10/17 81.5 0.50 1.10
HCA 170310P00082000 P 03/10/17 82.0 0.65 1.10
HCA 170310P00082500 P 03/10/17 82.5 0.80 1.20
HCA 170310P00083000 P 03/10/17 83.0 0.95 1.40
HCA 170310P00083500 P 03/10/17 83.5 1.10 1.60
HCA 170310P00084000 P 03/10/17 84.0 1.30 1.80
HCA 170310P00084500 P 03/10/17 84.5 1.55 1.95
HCA 170310P00085000 P 03/10/17 85.0 1.80 2.15
HCA 170310P00085500 P 03/10/17 85.5 2.05 2.40
HCA 170310P00086000 P 03/10/17 86.0 2.35 2.80
HCA 170310P00086500 P 03/10/17 86.5 2.65 3.10
HCA 170310P00087000 P 03/10/17 87.0 2.95 4.30
HCA 170310P00087500 P 03/10/17 87.5 3.10 4.60
HCA 170310P00088000 P 03/10/17 88.0 3.70 4.50
HCA 170310P00088500 P 03/10/17 88.5 3.90 4.90
HCA 170310P00089000 P 03/10/17 89.0 4.20 5.30
HCA 170310P00090000 P 03/10/17 90.0 4.80 6.20
HCA 170310P00095000 P 03/10/17 95.0 10.00 11.60
HCA 170317C00035000 C 03/17/17 35.0 48.20 50.20
HCA 170317C00037500 C 03/17/17 37.5 45.60 47.60
HCA 170317C00040000 C 03/17/17 40.0 42.80 45.00
HCA 170317C00042500 C 03/17/17 42.5 40.40 42.40
HCA 170317C00045000 C 03/17/17 45.0 38.00 40.30
HCA 170317C00047500 C 03/17/17 47.5 35.40 37.30
HCA 170317C00050000 C 03/17/17 50.0 32.90 35.00
HCA 170317C00055000 C 03/17/17 55.0 28.10 29.80
HCA 170317C00060000 C 03/17/17 60.0 23.10 25.00
HCA 170317C00062500 C 03/17/17 62.5 20.70 22.50
HCA 170317C00065000 C 03/17/17 65.0 18.00 19.90
HCA 170317C00067500 C 03/17/17 67.5 16.00 17.40
HCA 170317C00070000 C 03/17/17 70.0 13.10 14.90
HCA 170317C00072500 C 03/17/17 72.5 10.90 12.50
HCA 170317C00075000 C 03/17/17 75.0 9.20 10.00
HCA 170317C00077500 C 03/17/17 77.5 6.60 7.60
HCA 170317C00080000 C 03/17/17 80.0 5.10 5.50
HCA 170317C00082500 C 03/17/17 82.5 3.10 3.50
HCA 170317C00085000 C 03/17/17 85.0 1.70 1.90
HCA 170317C00087500 C 03/17/17 87.5 0.75 0.90
HCA 170317C00090000 C 03/17/17 90.0 0.25 0.30
HCA 170317C00092500 C 03/17/17 92.5 0.00 0.15
HCA 170317C00095000 C 03/17/17 95.0 0.00 0.10
HCA 170317C00100000 C 03/17/17 100.0 0.00 0.05
HCA 170317C00105000 C 03/17/17 105.0 0.00 0.05
HCA 170317C00110000 C 03/17/17 110.0 0.00 0.05
HCA 170317C00115000 C 03/17/17 115.0 0.00 0.05
HCA 170317C00120000 C 03/17/17 120.0 0.00 0.05
HCA 170317P00035000 P 03/17/17 35.0 0.00 0.05
HCA 170317P00037500 P 03/17/17 37.5 0.00 0.05
HCA 170317P00040000 P 03/17/17 40.0 0.00 0.05
HCA 170317P00042500 P 03/17/17 42.5 0.00 0.05
HCA 170317P00045000 P 03/17/17 45.0 0.00 0.05
HCA 170317P00047500 P 03/17/17 47.5 0.00 0.05
HCA 170317P00050000 P 03/17/17 50.0 0.00 0.05
HCA 170317P00055000 P 03/17/17 55.0 0.00 0.05
HCA 170317P00060000 P 03/17/17 60.0 0.00 0.05
HCA 170317P00062500 P 03/17/17 62.5 0.00 0.10
HCA 170317P00065000 P 03/17/17 65.0 0.00 0.10
HCA 170317P00067500 P 03/17/17 67.5 0.00 0.20
HCA 170317P00070000 P 03/17/17 70.0 0.00 0.30
HCA 170317P00072500 P 03/17/17 72.5 0.00 0.35
HCA 170317P00075000 P 03/17/17 75.0 0.05 0.45
HCA 170317P00077500 P 03/17/17 77.5 0.25 0.45
HCA 170317P00080000 P 03/17/17 80.0 0.60 0.70
HCA 170317P00082500 P 03/17/17 82.5 1.05 1.30
HCA 170317P00085000 P 03/17/17 85.0 2.10 2.30
HCA 170317P00087500 P 03/17/17 87.5 3.50 4.10
HCA 170317P00090000 P 03/17/17 90.0 5.50 6.10
HCA 170317P00092500 P 03/17/17 92.5 7.50 8.90
HCA 170317P00095000 P 03/17/17 95.0 9.60 11.40
HCA 170317P00100000 P 03/17/17 100.0 15.20 16.40
HCA 170317P00105000 P 03/17/17 105.0 20.00 21.50
HCA 170317P00110000 P 03/17/17 110.0 24.90 26.50
HCA 170317P00115000 P 03/17/17 115.0 30.00 31.30
HCA 170317P00120000 P 03/17/17 120.0 35.20 36.40
HCA 170324C00065000 C 03/24/17 65.0 18.50 20.30
HCA 170324C00070000 C 03/24/17 70.0 12.70 15.40
HCA 170324C00072000 C 03/24/17 72.0 11.60 13.30
HCA 170324C00072500 C 03/24/17 72.5 11.40 12.70
HCA 170324C00073000 C 03/24/17 73.0 10.80 12.30
HCA 170324C00073500 C 03/24/17 73.5 10.30 11.90
HCA 170324C00074000 C 03/24/17 74.0 9.80 11.40
HCA 170324C00074500 C 03/24/17 74.5 9.50 10.80
HCA 170324C00075000 C 03/24/17 75.0 8.70 10.50
HCA 170324C00075500 C 03/24/17 75.5 8.40 10.00
HCA 170324C00076000 C 03/24/17 76.0 7.60 9.50
HCA 170324C00076500 C 03/24/17 76.5 7.60 8.70
HCA 170324C00077000 C 03/24/17 77.0 7.40 8.40
HCA 170324C00077500 C 03/24/17 77.5 6.40 8.00
HCA 170324C00078000 C 03/24/17 78.0 6.50 7.60
HCA 170324C00078500 C 03/24/17 78.5 6.00 6.90
HCA 170324C00079000 C 03/24/17 79.0 5.60 6.80
HCA 170324C00079500 C 03/24/17 79.5 5.20 6.10
HCA 170324C00080000 C 03/24/17 80.0 4.90 5.70
HCA 170324C00080500 C 03/24/17 80.5 4.40 5.60
HCA 170324C00081000 C 03/24/17 81.0 4.20 4.90
HCA 170324C00081500 C 03/24/17 81.5 3.90 4.50
HCA 170324C00082000 C 03/24/17 82.0 3.60 4.10
HCA 170324C00082500 C 03/24/17 82.5 3.20 3.70
HCA 170324C00083000 C 03/24/17 83.0 3.00 3.40
HCA 170324C00083500 C 03/24/17 83.5 2.65 3.10
HCA 170324C00084000 C 03/24/17 84.0 2.35 2.75
HCA 170324C00084500 C 03/24/17 84.5 2.05 2.45
HCA 170324C00085000 C 03/24/17 85.0 1.85 2.20
HCA 170324C00085500 C 03/24/17 85.5 1.60 1.95
HCA 170324C00086000 C 03/24/17 86.0 1.35 1.75
HCA 170324C00086500 C 03/24/17 86.5 1.20 1.55
HCA 170324C00087000 C 03/24/17 87.0 1.05 1.35
HCA 170324C00087500 C 03/24/17 87.5 0.85 1.20
HCA 170324C00088000 C 03/24/17 88.0 0.75 1.05
HCA 170324C00088500 C 03/24/17 88.5 0.60 0.90
HCA 170324C00089000 C 03/24/17 89.0 0.45 0.80
HCA 170324C00090000 C 03/24/17 90.0 0.15 0.65
HCA 170324C00095000 C 03/24/17 95.0 0.00 0.20
HCA 170324P00065000 P 03/24/17 65.0 0.00 0.25
HCA 170324P00070000 P 03/24/17 70.0 0.00 0.45
HCA 170324P00072000 P 03/24/17 72.0 0.00 0.50
HCA 170324P00072500 P 03/24/17 72.5 0.00 0.50
HCA 170324P00073000 P 03/24/17 73.0 0.05 0.45
HCA 170324P00073500 P 03/24/17 73.5 0.05 0.45
HCA 170324P00074000 P 03/24/17 74.0 0.05 0.55
HCA 170324P00074500 P 03/24/17 74.5 0.10 0.55
HCA 170324P00075000 P 03/24/17 75.0 0.15 0.60
HCA 170324P00075500 P 03/24/17 75.5 0.15 0.65
HCA 170324P00076000 P 03/24/17 76.0 0.25 0.65
HCA 170324P00076500 P 03/24/17 76.5 0.25 0.65
HCA 170324P00077000 P 03/24/17 77.0 0.25 0.70
HCA 170324P00077500 P 03/24/17 77.5 0.35 0.80
HCA 170324P00078000 P 03/24/17 78.0 0.35 0.80
HCA 170324P00078500 P 03/24/17 78.5 0.45 0.85
HCA 170324P00079000 P 03/24/17 79.0 0.50 1.05
HCA 170324P00079500 P 03/24/17 79.5 0.60 1.05
HCA 170324P00080000 P 03/24/17 80.0 0.65 1.15
HCA 170324P00080500 P 03/24/17 80.5 0.75 1.35
HCA 170324P00081000 P 03/24/17 81.0 0.90 1.40
HCA 170324P00081500 P 03/24/17 81.5 1.00 1.45
HCA 170324P00082000 P 03/24/17 82.0 1.10 1.70
HCA 170324P00082500 P 03/24/17 82.5 1.25 1.85
HCA 170324P00083000 P 03/24/17 83.0 1.45 1.95
HCA 170324P00083500 P 03/24/17 83.5 1.60 2.10
HCA 170324P00084000 P 03/24/17 84.0 1.85 2.35
HCA 170324P00084500 P 03/24/17 84.5 2.00 2.60
HCA 170324P00085000 P 03/24/17 85.0 2.30 2.90
HCA 170324P00085500 P 03/24/17 85.5 2.50 3.20
HCA 170324P00086000 P 03/24/17 86.0 2.80 3.50
HCA 170324P00086500 P 03/24/17 86.5 3.10 3.80
HCA 170324P00087000 P 03/24/17 87.0 3.40 4.10
HCA 170324P00087500 P 03/24/17 87.5 3.70 4.50
HCA 170324P00088000 P 03/24/17 88.0 4.10 5.00
HCA 170324P00088500 P 03/24/17 88.5 4.40 5.10
HCA 170324P00089000 P 03/24/17 89.0 4.50 5.80
HCA 170324P00090000 P 03/24/17 90.0 5.20 6.60
HCA 170324P00095000 P 03/24/17 95.0 9.80 11.60
HCA 170331C00065000 C 03/31/17 65.0 18.60 20.30
HCA 170331C00070000 C 03/31/17 70.0 13.30 15.50
HCA 170331C00075000 C 03/31/17 75.0 8.90 10.60
HCA 170331C00076500 C 03/31/17 76.5 7.90 9.00
HCA 170331C00077000 C 03/31/17 77.0 7.40 8.50
HCA 170331C00077500 C 03/31/17 77.5 6.70 8.20
HCA 170331C00078000 C 03/31/17 78.0 6.60 7.60
HCA 170331C00078500 C 03/31/17 78.5 6.10 7.40
HCA 170331C00079000 C 03/31/17 79.0 5.70 7.10
HCA 170331C00079500 C 03/31/17 79.5 5.30 6.60
HCA 170331C00080000 C 03/31/17 80.0 4.90 6.20
HCA 170331C00080500 C 03/31/17 80.5 4.60 5.70
HCA 170331C00081000 C 03/31/17 81.0 4.50 5.00
HCA 170331C00081500 C 03/31/17 81.5 4.10 4.70
HCA 170331C00082000 C 03/31/17 82.0 3.70 4.30
HCA 170331C00082500 C 03/31/17 82.5 3.40 4.00
HCA 170331C00083000 C 03/31/17 83.0 3.20 3.70
HCA 170331C00083500 C 03/31/17 83.5 2.90 3.30
HCA 170331C00084000 C 03/31/17 84.0 2.65 2.95
HCA 170331C00084500 C 03/31/17 84.5 2.30 2.70
HCA 170331C00085000 C 03/31/17 85.0 2.05 2.50
HCA 170331C00085500 C 03/31/17 85.5 1.80 2.20
HCA 170331C00086000 C 03/31/17 86.0 1.60 2.00
HCA 170331C00086500 C 03/31/17 86.5 1.40 1.80
HCA 170331C00087000 C 03/31/17 87.0 1.20 1.55
HCA 170331C00087500 C 03/31/17 87.5 1.05 1.40
HCA 170331C00088000 C 03/31/17 88.0 0.90 1.25
HCA 170331C00088500 C 03/31/17 88.5 0.80 1.05
HCA 170331C00089000 C 03/31/17 89.0 0.55 1.00
HCA 170331C00089500 C 03/31/17 89.5 0.50 0.85
HCA 170331C00090000 C 03/31/17 90.0 0.30 0.70
HCA 170331C00090500 C 03/31/17 90.5 0.15 0.70
HCA 170331C00095000 C 03/31/17 95.0 0.00 0.20
HCA 170331P00065000 P 03/31/17 65.0 0.00 0.30
HCA 170331P00070000 P 03/31/17 70.0 0.00 0.50
HCA 170331P00075000 P 03/31/17 75.0 0.25 0.55
HCA 170331P00076500 P 03/31/17 76.5 0.30 0.70
HCA 170331P00077000 P 03/31/17 77.0 0.40 0.85
HCA 170331P00077500 P 03/31/17 77.5 0.45 0.90
HCA 170331P00078000 P 03/31/17 78.0 0.50 1.05
HCA 170331P00078500 P 03/31/17 78.5 0.60 1.05
HCA 170331P00079000 P 03/31/17 79.0 0.65 1.15
HCA 170331P00079500 P 03/31/17 79.5 0.75 1.20
HCA 170331P00080000 P 03/31/17 80.0 0.85 1.35
HCA 170331P00080500 P 03/31/17 80.5 0.95 1.45
HCA 170331P00081000 P 03/31/17 81.0 1.05 1.60
HCA 170331P00081500 P 03/31/17 81.5 1.20 1.70
HCA 170331P00082000 P 03/31/17 82.0 1.30 1.90
HCA 170331P00082500 P 03/31/17 82.5 1.50 2.05
HCA 170331P00083000 P 03/31/17 83.0 1.65 2.10
HCA 170331P00083500 P 03/31/17 83.5 1.80 2.30
HCA 170331P00084000 P 03/31/17 84.0 2.05 2.55
HCA 170331P00084500 P 03/31/17 84.5 2.30 2.90
HCA 170331P00085000 P 03/31/17 85.0 2.55 3.20
HCA 170331P00085500 P 03/31/17 85.5 2.70 3.50
HCA 170331P00086000 P 03/31/17 86.0 3.00 3.80
HCA 170331P00086500 P 03/31/17 86.5 3.30 4.00
HCA 170331P00087000 P 03/31/17 87.0 3.60 4.30
HCA 170331P00087500 P 03/31/17 87.5 3.90 4.60
HCA 170331P00088000 P 03/31/17 88.0 3.90 5.10
HCA 170331P00088500 P 03/31/17 88.5 4.60 5.40
HCA 170331P00089000 P 03/31/17 89.0 4.70 5.70
HCA 170331P00089500 P 03/31/17 89.5 5.10 6.20
HCA 170331P00090000 P 03/31/17 90.0 5.50 6.60
HCA 170331P00090500 P 03/31/17 90.5 6.00 6.90
HCA 170331P00095000 P 03/31/17 95.0 10.10 11.50
HCA 170616C00035000 C 06/16/17 35.0 48.30 50.20
HCA 170616C00037500 C 06/16/17 37.5 45.10 47.50
HCA 170616C00040000 C 06/16/17 40.0 42.80 45.30
HCA 170616C00042500 C 06/16/17 42.5 40.10 42.50
HCA 170616C00045000 C 06/16/17 45.0 38.20 40.10
HCA 170616C00047500 C 06/16/17 47.5 35.30 37.90
HCA 170616C00050000 C 06/16/17 50.0 32.60 35.20
HCA 170616C00055000 C 06/16/17 55.0 27.60 30.30
HCA 170616C00060000 C 06/16/17 60.0 22.70 26.10
HCA 170616C00062500 C 06/16/17 62.5 21.00 22.80
HCA 170616C00065000 C 06/16/17 65.0 18.50 20.80
HCA 170616C00067500 C 06/16/17 67.5 16.30 18.50
HCA 170616C00070000 C 06/16/17 70.0 14.80 15.80
HCA 170616C00072500 C 06/16/17 72.5 12.40 13.60
HCA 170616C00075000 C 06/16/17 75.0 10.50 11.50
HCA 170616C00077500 C 06/16/17 77.5 8.70 9.40
HCA 170616C00080000 C 06/16/17 80.0 7.10 7.60
HCA 170616C00082500 C 06/16/17 82.5 5.60 6.00
HCA 170616C00085000 C 06/16/17 85.0 4.20 4.50
HCA 170616C00087500 C 06/16/17 87.5 3.00 3.30
HCA 170616C00090000 C 06/16/17 90.0 2.10 2.30
HCA 170616C00092500 C 06/16/17 92.5 1.35 1.55
HCA 170616C00095000 C 06/16/17 95.0 0.75 1.10
HCA 170616C00100000 C 06/16/17 100.0 0.10 0.55
HCA 170616C00105000 C 06/16/17 105.0 0.00 0.35
HCA 170616C00110000 C 06/16/17 110.0 0.00 0.15
HCA 170616C00115000 C 06/16/17 115.0 0.00 0.10
HCA 170616C00120000 C 06/16/17 120.0 0.00 0.05
HCA 170616P00035000 P 06/16/17 35.0 0.00 0.05
HCA 170616P00037500 P 06/16/17 37.5 0.00 0.05
HCA 170616P00040000 P 06/16/17 40.0 0.00 0.05
HCA 170616P00042500 P 06/16/17 42.5 0.00 0.10
HCA 170616P00045000 P 06/16/17 45.0 0.00 0.20
HCA 170616P00047500 P 06/16/17 47.5 0.00 0.15
HCA 170616P00050000 P 06/16/17 50.0 0.00 0.35
HCA 170616P00055000 P 06/16/17 55.0 0.00 0.50
HCA 170616P00060000 P 06/16/17 60.0 0.10 0.50
HCA 170616P00062500 P 06/16/17 62.5 0.20 0.50
HCA 170616P00065000 P 06/16/17 65.0 0.35 0.55
HCA 170616P00067500 P 06/16/17 67.5 0.50 0.80
HCA 170616P00070000 P 06/16/17 70.0 0.70 0.95
HCA 170616P00072500 P 06/16/17 72.5 1.00 1.30
HCA 170616P00075000 P 06/16/17 75.0 1.35 1.70
HCA 170616P00077500 P 06/16/17 77.5 1.90 2.20
HCA 170616P00080000 P 06/16/17 80.0 2.55 2.85
HCA 170616P00082500 P 06/16/17 82.5 3.40 3.70
HCA 170616P00085000 P 06/16/17 85.0 4.50 4.90
HCA 170616P00087500 P 06/16/17 87.5 5.70 6.20
HCA 170616P00090000 P 06/16/17 90.0 7.30 7.60
HCA 170616P00092500 P 06/16/17 92.5 8.60 10.00
HCA 170616P00095000 P 06/16/17 95.0 10.90 12.40
HCA 170616P00100000 P 06/16/17 100.0 14.90 16.70
HCA 170616P00105000 P 06/16/17 105.0 19.50 21.80
HCA 170616P00110000 P 06/16/17 110.0 24.80 26.70
HCA 170616P00115000 P 06/16/17 115.0 29.70 31.80
HCA 170616P00120000 P 06/16/17 120.0 34.80 36.70
HCA 170915C00040000 C 09/15/17 40.0 42.70 46.30
HCA 170915C00042500 C 09/15/17 42.5 40.10 44.40
HCA 170915C00045000 C 09/15/17 45.0 37.70 41.60
HCA 170915C00047500 C 09/15/17 47.5 35.40 38.20
HCA 170915C00050000 C 09/15/17 50.0 32.90 36.70
HCA 170915C00055000 C 09/15/17 55.0 28.10 31.80
HCA 170915C00060000 C 09/15/17 60.0 23.90 26.50
HCA 170915C00065000 C 09/15/17 65.0 18.90 21.90
HCA 170915C00070000 C 09/15/17 70.0 15.30 17.70
HCA 170915C00072500 C 09/15/17 72.5 14.10 15.30
HCA 170915C00075000 C 09/15/17 75.0 12.20 13.00
HCA 170915C00077500 C 09/15/17 77.5 10.40 11.40
HCA 170915C00080000 C 09/15/17 80.0 8.70 9.40
HCA 170915C00082500 C 09/15/17 82.5 7.30 7.80
HCA 170915C00085000 C 09/15/17 85.0 5.90 6.20
HCA 170915C00087500 C 09/15/17 87.5 4.70 5.00
HCA 170915C00090000 C 09/15/17 90.0 3.60 3.80
HCA 170915C00092500 C 09/15/17 92.5 2.75 3.00
HCA 170915C00095000 C 09/15/17 95.0 1.95 2.45
HCA 170915C00100000 C 09/15/17 100.0 0.85 1.30
HCA 170915C00105000 C 09/15/17 105.0 0.35 0.80
HCA 170915C00110000 C 09/15/17 110.0 0.05 0.50
HCA 170915C00115000 C 09/15/17 115.0 0.00 0.50
HCA 170915P00040000 P 09/15/17 40.0 0.00 0.35
HCA 170915P00042500 P 09/15/17 42.5 0.00 0.45
HCA 170915P00045000 P 09/15/17 45.0 0.00 0.45
HCA 170915P00047500 P 09/15/17 47.5 0.00 0.50
HCA 170915P00050000 P 09/15/17 50.0 0.05 0.50
HCA 170915P00055000 P 09/15/17 55.0 0.20 0.70
HCA 170915P00060000 P 09/15/17 60.0 0.50 1.00
HCA 170915P00065000 P 09/15/17 65.0 1.00 1.30
HCA 170915P00070000 P 09/15/17 70.0 1.40 2.00
HCA 170915P00072500 P 09/15/17 72.5 2.00 2.50
HCA 170915P00075000 P 09/15/17 75.0 2.55 3.10
HCA 170915P00077500 P 09/15/17 77.5 3.10 3.70
HCA 170915P00080000 P 09/15/17 80.0 3.90 4.70
HCA 170915P00082500 P 09/15/17 82.5 4.80 5.50
HCA 170915P00085000 P 09/15/17 85.0 5.90 6.70
HCA 170915P00087500 P 09/15/17 87.5 7.20 7.90
HCA 170915P00090000 P 09/15/17 90.0 8.50 9.30
HCA 170915P00092500 P 09/15/17 92.5 10.20 11.20
HCA 170915P00095000 P 09/15/17 95.0 11.10 13.50
HCA 170915P00100000 P 09/15/17 100.0 15.40 17.70
HCA 170915P00105000 P 09/15/17 105.0 19.80 22.10
HCA 170915P00110000 P 09/15/17 110.0 23.40 27.60
HCA 170915P00115000 P 09/15/17 115.0 29.60 31.90
HCA 180119C00032500 C 01/19/18 32.5 51.00 53.40
HCA 180119C00035000 C 01/19/18 35.0 47.70 52.40
HCA 180119C00037500 C 01/19/18 37.5 45.30 50.00
HCA 180119C00040000 C 01/19/18 40.0 43.10 45.60
HCA 180119C00042500 C 01/19/18 42.5 40.70 45.00
HCA 180119C00045000 C 01/19/18 45.0 38.10 42.80
HCA 180119C00047500 C 01/19/18 47.5 35.90 40.40
HCA 180119C00050000 C 01/19/18 50.0 34.50 36.40
HCA 180119C00052500 C 01/19/18 52.5 31.10 34.80
HCA 180119C00055000 C 01/19/18 55.0 29.30 31.60
HCA 180119C00057500 C 01/19/18 57.5 27.20 29.40
HCA 180119C00060000 C 01/19/18 60.0 25.90 27.10
HCA 180119C00062500 C 01/19/18 62.5 23.80 24.90
HCA 180119C00065000 C 01/19/18 65.0 21.70 22.70
HCA 180119C00067500 C 01/19/18 67.5 19.70 20.80
HCA 180119C00070000 C 01/19/18 70.0 17.80 18.80
HCA 180119C00072500 C 01/19/18 72.5 15.60 17.00
HCA 180119C00075000 C 01/19/18 75.0 14.00 15.00
HCA 180119C00077500 C 01/19/18 77.5 11.70 13.30
HCA 180119C00080000 C 01/19/18 80.0 10.70 11.60
HCA 180119C00082500 C 01/19/18 82.5 9.20 10.20
HCA 180119C00085000 C 01/19/18 85.0 8.40 8.80
HCA 180119C00087500 C 01/19/18 87.5 7.20 7.40
HCA 180119C00090000 C 01/19/18 90.0 5.90 6.20
HCA 180119C00092500 C 01/19/18 92.5 4.90 5.20
HCA 180119C00095000 C 01/19/18 95.0 4.10 4.30
HCA 180119C00100000 C 01/19/18 100.0 2.65 2.90
HCA 180119C00105000 C 01/19/18 105.0 1.20 2.20
HCA 180119C00110000 C 01/19/18 110.0 0.60 1.50
HCA 180119C00115000 C 01/19/18 115.0 0.15 1.10
HCA 180119C00120000 C 01/19/18 120.0 0.05 0.90
HCA 180119P00032500 P 01/19/18 32.5 0.00 0.40
HCA 180119P00035000 P 01/19/18 35.0 0.00 0.55
HCA 180119P00037500 P 01/19/18 37.5 0.00 0.75
HCA 180119P00040000 P 01/19/18 40.0 0.05 0.85
HCA 180119P00042500 P 01/19/18 42.5 0.10 0.95
HCA 180119P00045000 P 01/19/18 45.0 0.15 1.00
HCA 180119P00047500 P 01/19/18 47.5 0.30 1.00
HCA 180119P00050000 P 01/19/18 50.0 0.40 1.15
HCA 180119P00052500 P 01/19/18 52.5 0.50 1.95
HCA 180119P00055000 P 01/19/18 55.0 0.95 1.55
HCA 180119P00057500 P 01/19/18 57.5 0.90 1.80
HCA 180119P00060000 P 01/19/18 60.0 1.50 1.60
HCA 180119P00062500 P 01/19/18 62.5 1.55 2.05
HCA 180119P00065000 P 01/19/18 65.0 2.00 2.30
HCA 180119P00067500 P 01/19/18 67.5 2.35 2.90
HCA 180119P00070000 P 01/19/18 70.0 2.90 3.40
HCA 180119P00072500 P 01/19/18 72.5 3.40 4.30
HCA 180119P00075000 P 01/19/18 75.0 4.10 4.80
HCA 180119P00077500 P 01/19/18 77.5 5.00 5.50
HCA 180119P00080000 P 01/19/18 80.0 5.70 6.70
HCA 180119P00082500 P 01/19/18 82.5 6.90 7.40
HCA 180119P00085000 P 01/19/18 85.0 8.00 8.90
HCA 180119P00087500 P 01/19/18 87.5 8.90 10.20
HCA 180119P00090000 P 01/19/18 90.0 10.40 11.50
HCA 180119P00092500 P 01/19/18 92.5 11.80 13.00
HCA 180119P00095000 P 01/19/18 95.0 13.60 15.10
HCA 180119P00100000 P 01/19/18 100.0 17.10 19.20
HCA 180119P00105000 P 01/19/18 105.0 21.10 22.20
HCA 180119P00110000 P 01/19/18 110.0 25.00 27.60
HCA 180119P00115000 P 01/19/18 115.0 29.80 32.40
HCA 180119P00120000 P 01/19/18 120.0 33.80 37.20
HCA 190118C00037500 C 01/18/19 37.5 46.50 49.90
HCA 190118C00040000 C 01/18/19 40.0 44.50 48.00
HCA 190118C00042500 C 01/18/19 42.5 42.40 45.50
HCA 190118C00045000 C 01/18/19 45.0 40.20 43.60
HCA 190118C00047500 C 01/18/19 47.5 38.00 41.00
HCA 190118C00050000 C 01/18/19 50.0 35.70 39.50
HCA 190118C00055000 C 01/18/19 55.0 32.10 34.60
HCA 190118C00060000 C 01/18/19 60.0 28.20 30.70
HCA 190118C00062500 C 01/18/19 62.5 26.30 28.80
HCA 190118C00065000 C 01/18/19 65.0 24.50 27.10
HCA 190118C00067500 C 01/18/19 67.5 22.70 25.20
HCA 190118C00070000 C 01/18/19 70.0 21.10 23.50
HCA 190118C00072500 C 01/18/19 72.5 19.00 22.20
HCA 190118C00075000 C 01/18/19 75.0 17.70 20.30
HCA 190118C00077500 C 01/18/19 77.5 16.30 18.70
HCA 190118C00080000 C 01/18/19 80.0 14.80 17.10
HCA 190118C00082500 C 01/18/19 82.5 13.40 15.70
HCA 190118C00085000 C 01/18/19 85.0 12.20 14.30
HCA 190118C00087500 C 01/18/19 87.5 10.90 13.10
HCA 190118C00090000 C 01/18/19 90.0 10.00 12.00
HCA 190118C00092500 C 01/18/19 92.5 9.00 10.60
HCA 190118C00095000 C 01/18/19 95.0 8.10 9.90
HCA 190118C00100000 C 01/18/19 100.0 6.40 8.10
HCA 190118C00105000 C 01/18/19 105.0 5.00 6.60
HCA 190118C00110000 C 01/18/19 110.0 3.90 5.30
HCA 190118C00115000 C 01/18/19 115.0 2.85 4.00
HCA 190118C00120000 C 01/18/19 120.0 2.00 3.30
HCA 190118C00125000 C 01/18/19 125.0 1.60 2.60
HCA 190118P00037500 P 01/18/19 37.5 0.45 1.40
HCA 190118P00040000 P 01/18/19 40.0 0.60 1.60
HCA 190118P00042500 P 01/18/19 42.5 0.90 1.80
HCA 190118P00045000 P 01/18/19 45.0 1.15 2.05
HCA 190118P00047500 P 01/18/19 47.5 1.40 2.40
HCA 190118P00050000 P 01/18/19 50.0 1.70 2.70
HCA 190118P00055000 P 01/18/19 55.0 2.35 3.70
HCA 190118P00060000 P 01/18/19 60.0 3.20 4.60
HCA 190118P00062500 P 01/18/19 62.5 3.80 5.20
HCA 190118P00065000 P 01/18/19 65.0 4.40 5.80
HCA 190118P00067500 P 01/18/19 67.5 5.00 6.50
HCA 190118P00070000 P 01/18/19 70.0 5.70 7.30
HCA 190118P00072500 P 01/18/19 72.5 6.50 8.10
HCA 190118P00075000 P 01/18/19 75.0 7.40 8.90
HCA 190118P00077500 P 01/18/19 77.5 8.40 9.90
HCA 190118P00080000 P 01/18/19 80.0 9.40 10.80
HCA 190118P00082500 P 01/18/19 82.5 10.10 11.90
HCA 190118P00085000 P 01/18/19 85.0 11.20 13.00
HCA 190118P00087500 P 01/18/19 87.5 12.50 14.60
HCA 190118P00090000 P 01/18/19 90.0 13.70 15.50
HCA 190118P00092500 P 01/18/19 92.5 15.20 16.90
HCA 190118P00095000 P 01/18/19 95.0 16.60 19.10
HCA 190118P00100000 P 01/18/19 100.0 19.80 22.30
HCA 190118P00105000 P 01/18/19 105.0 23.00 26.40
HCA 190118P00110000 P 01/18/19 110.0 27.10 29.50
HCA 190118P00115000 P 01/18/19 115.0 31.20 33.60
HCA 190118P00120000 P 01/18/19 120.0 35.60 38.00
HCA 190118P00125000 P 01/18/19 125.0 39.50 42.50

OPRA data is delayed 15 minutes.