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 (2014-09-12)Premium Content

Hca Holdings Inc (HCA)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 141024C00048000 C 10/24/14 48.0 22.60 24.70
HCA 141024C00049000 C 10/24/14 49.0 20.90 24.20
HCA 141024C00050000 C 10/24/14 50.0 19.80 23.20
HCA 141024C00055000 C 10/24/14 55.0 15.60 17.20
HCA 141024C00057500 C 10/24/14 57.5 13.00 14.60
HCA 141024C00058000 C 10/24/14 58.0 11.90 15.20
HCA 141024C00058500 C 10/24/14 58.5 11.40 14.70
HCA 141024C00059000 C 10/24/14 59.0 10.90 13.40
HCA 141024C00059500 C 10/24/14 59.5 10.30 13.00
HCA 141024C00060000 C 10/24/14 60.0 10.40 12.90
HCA 141024C00060500 C 10/24/14 60.5 9.40 11.80
HCA 141024C00061000 C 10/24/14 61.0 9.30 11.30
HCA 141024C00061500 C 10/24/14 61.5 8.30 10.80
HCA 141024C00062000 C 10/24/14 62.0 8.20 10.30
HCA 141024C00062500 C 10/24/14 62.5 7.60 9.90
HCA 141024C00063000 C 10/24/14 63.0 7.10 9.40
HCA 141024C00063500 C 10/24/14 63.5 6.60 9.00
HCA 141024C00064000 C 10/24/14 64.0 6.00 8.40
HCA 141024C00064500 C 10/24/14 64.5 5.50 7.90
HCA 141024C00065000 C 10/24/14 65.0 5.10 7.50
HCA 141024C00065500 C 10/24/14 65.5 4.60 7.00
HCA 141024C00066000 C 10/24/14 66.0 4.30 6.60
HCA 141024C00066500 C 10/24/14 66.5 3.80 6.10
HCA 141024C00067000 C 10/24/14 67.0 3.60 5.50
HCA 141024C00067500 C 10/24/14 67.5 3.00 5.00
HCA 141024C00068000 C 10/24/14 68.0 2.85 4.30
HCA 141024C00068500 C 10/24/14 68.5 2.15 3.90
HCA 141024C00069000 C 10/24/14 69.0 1.95 3.50
HCA 141024C00069500 C 10/24/14 69.5 1.60 2.90
HCA 141024C00070000 C 10/24/14 70.0 1.40 2.40
HCA 141024C00070500 C 10/24/14 70.5 1.15 2.00
HCA 141024C00071000 C 10/24/14 71.0 0.90 1.65
HCA 141024C00071500 C 10/24/14 71.5 0.90 1.20
HCA 141024C00072000 C 10/24/14 72.0 0.70 0.95
HCA 141024C00072500 C 10/24/14 72.5 0.50 0.70
HCA 141024C00073000 C 10/24/14 73.0 0.35 0.50
HCA 141024C00073500 C 10/24/14 73.5 0.20 0.40
HCA 141024C00074000 C 10/24/14 74.0 0.05 0.35
HCA 141024C00074500 C 10/24/14 74.5 0.05 0.40
HCA 141024C00075000 C 10/24/14 75.0 0.00 0.25
HCA 141024C00076000 C 10/24/14 76.0 0.00 0.40
HCA 141024C00077000 C 10/24/14 77.0 0.00 0.40
HCA 141024C00078000 C 10/24/14 78.0 0.00 0.20
HCA 141024C00079000 C 10/24/14 79.0 0.00 0.15
HCA 141024C00080000 C 10/24/14 80.0 0.00 0.15
HCA 141024C00085000 C 10/24/14 85.0 0.00 0.10
HCA 141024C00090000 C 10/24/14 90.0 0.00 0.05
HCA 141024P00048000 P 10/24/14 48.0 0.00 0.05
HCA 141024P00049000 P 10/24/14 49.0 0.00 0.05
HCA 141024P00050000 P 10/24/14 50.0 0.00 0.05
HCA 141024P00055000 P 10/24/14 55.0 0.00 0.20
HCA 141024P00057500 P 10/24/14 57.5 0.00 0.15
HCA 141024P00058000 P 10/24/14 58.0 0.00 0.10
HCA 141024P00058500 P 10/24/14 58.5 0.00 0.15
HCA 141024P00059000 P 10/24/14 59.0 0.00 0.15
HCA 141024P00059500 P 10/24/14 59.5 0.00 0.15
HCA 141024P00060000 P 10/24/14 60.0 0.00 0.20
HCA 141024P00060500 P 10/24/14 60.5 0.00 0.20
HCA 141024P00061000 P 10/24/14 61.0 0.00 0.25
HCA 141024P00061500 P 10/24/14 61.5 0.00 0.35
HCA 141024P00062000 P 10/24/14 62.0 0.00 0.40
HCA 141024P00062500 P 10/24/14 62.5 0.00 0.45
HCA 141024P00063000 P 10/24/14 63.0 0.00 0.50
HCA 141024P00063500 P 10/24/14 63.5 0.00 0.50
HCA 141024P00064000 P 10/24/14 64.0 0.00 0.50
HCA 141024P00064500 P 10/24/14 64.5 0.00 0.50
HCA 141024P00065000 P 10/24/14 65.0 0.00 0.30
HCA 141024P00065500 P 10/24/14 65.5 0.00 0.50
HCA 141024P00066000 P 10/24/14 66.0 0.00 0.55
HCA 141024P00066500 P 10/24/14 66.5 0.00 0.55
HCA 141024P00067000 P 10/24/14 67.0 0.05 0.35
HCA 141024P00067500 P 10/24/14 67.5 0.05 0.35
HCA 141024P00068000 P 10/24/14 68.0 0.10 0.30
HCA 141024P00068500 P 10/24/14 68.5 0.15 0.50
HCA 141024P00069000 P 10/24/14 69.0 0.20 0.40
HCA 141024P00069500 P 10/24/14 69.5 0.30 0.55
HCA 141024P00070000 P 10/24/14 70.0 0.40 0.65
HCA 141024P00070500 P 10/24/14 70.5 0.55 0.80
HCA 141024P00071000 P 10/24/14 71.0 0.70 1.00
HCA 141024P00071500 P 10/24/14 71.5 0.95 1.35
HCA 141024P00072000 P 10/24/14 72.0 1.10 2.15
HCA 141024P00072500 P 10/24/14 72.5 1.35 2.95
HCA 141024P00073000 P 10/24/14 73.0 1.65 3.60
HCA 141024P00073500 P 10/24/14 73.5 2.05 3.80
HCA 141024P00074000 P 10/24/14 74.0 2.45 4.20
HCA 141024P00074500 P 10/24/14 74.5 2.75 4.70
HCA 141024P00075000 P 10/24/14 75.0 3.10 5.20
HCA 141024P00076000 P 10/24/14 76.0 4.00 6.00
HCA 141024P00077000 P 10/24/14 77.0 5.00 6.80
HCA 141024P00078000 P 10/24/14 78.0 6.00 7.60
HCA 141024P00079000 P 10/24/14 79.0 7.00 8.50
HCA 141024P00080000 P 10/24/14 80.0 7.90 9.40
HCA 141024P00085000 P 10/24/14 85.0 12.80 14.30
HCA 141024P00090000 P 10/24/14 90.0 18.00 19.30
HCA 141031C00055000 C 10/31/14 55.0 15.20 17.20
HCA 141031C00057500 C 10/31/14 57.5 12.60 14.90
HCA 141031C00058500 C 10/31/14 58.5 11.50 14.00
HCA 141031C00059000 C 10/31/14 59.0 11.00 13.50
HCA 141031C00059500 C 10/31/14 59.5 10.50 13.10
HCA 141031C00060000 C 10/31/14 60.0 9.90 12.70
HCA 141031C00060500 C 10/31/14 60.5 9.50 12.20
HCA 141031C00061000 C 10/31/14 61.0 8.90 11.70
HCA 141031C00061500 C 10/31/14 61.5 8.40 11.20
HCA 141031C00062000 C 10/31/14 62.0 7.90 10.90
HCA 141031C00062500 C 10/31/14 62.5 7.40 10.30
HCA 141031C00063000 C 10/31/14 63.0 7.30 9.80
HCA 141031C00063500 C 10/31/14 63.5 6.80 9.50
HCA 141031C00064000 C 10/31/14 64.0 6.40 8.90
HCA 141031C00064500 C 10/31/14 64.5 5.90 8.30
HCA 141031C00065000 C 10/31/14 65.0 5.50 7.50
HCA 141031C00065500 C 10/31/14 65.5 5.10 7.10
HCA 141031C00066000 C 10/31/14 66.0 4.70 6.70
HCA 141031C00066500 C 10/31/14 66.5 4.30 6.40
HCA 141031C00067000 C 10/31/14 67.0 4.00 6.00
HCA 141031C00067500 C 10/31/14 67.5 3.60 5.50
HCA 141031C00068000 C 10/31/14 68.0 3.30 4.70
HCA 141031C00068500 C 10/31/14 68.5 3.30 4.40
HCA 141031C00069000 C 10/31/14 69.0 3.20 3.70
HCA 141031C00069500 C 10/31/14 69.5 2.90 3.30
HCA 141031C00070000 C 10/31/14 70.0 2.70 3.00
HCA 141031C00070500 C 10/31/14 70.5 2.35 2.70
HCA 141031C00071000 C 10/31/14 71.0 2.10 2.40
HCA 141031C00071500 C 10/31/14 71.5 1.70 2.05
HCA 141031C00072000 C 10/31/14 72.0 1.55 1.90
HCA 141031C00072500 C 10/31/14 72.5 1.25 1.65
HCA 141031C00073000 C 10/31/14 73.0 1.10 1.40
HCA 141031C00073500 C 10/31/14 73.5 0.95 1.25
HCA 141031C00074000 C 10/31/14 74.0 0.80 1.10
HCA 141031C00074500 C 10/31/14 74.5 0.65 0.90
HCA 141031C00075000 C 10/31/14 75.0 0.30 0.90
HCA 141031C00076000 C 10/31/14 76.0 0.10 1.35
HCA 141031C00077000 C 10/31/14 77.0 0.05 0.60
HCA 141031C00078000 C 10/31/14 78.0 0.05 0.50
HCA 141031C00079000 C 10/31/14 79.0 0.00 0.30
HCA 141031C00080000 C 10/31/14 80.0 0.00 0.30
HCA 141031C00085000 C 10/31/14 85.0 0.00 0.20
HCA 141031P00055000 P 10/31/14 55.0 0.00 0.25
HCA 141031P00057500 P 10/31/14 57.5 0.00 0.45
HCA 141031P00058500 P 10/31/14 58.5 0.00 0.35
HCA 141031P00059000 P 10/31/14 59.0 0.00 0.50
HCA 141031P00059500 P 10/31/14 59.5 0.05 0.45
HCA 141031P00060000 P 10/31/14 60.0 0.05 0.50
HCA 141031P00060500 P 10/31/14 60.5 0.05 0.50
HCA 141031P00061000 P 10/31/14 61.0 0.05 0.55
HCA 141031P00061500 P 10/31/14 61.5 0.10 0.50
HCA 141031P00062000 P 10/31/14 62.0 0.10 0.50
HCA 141031P00062500 P 10/31/14 62.5 0.10 0.80
HCA 141031P00063000 P 10/31/14 63.0 0.15 0.55
HCA 141031P00063500 P 10/31/14 63.5 0.15 0.85
HCA 141031P00064000 P 10/31/14 64.0 0.15 0.70
HCA 141031P00064500 P 10/31/14 64.5 0.20 0.80
HCA 141031P00065000 P 10/31/14 65.0 0.25 0.80
HCA 141031P00065500 P 10/31/14 65.5 0.30 0.80
HCA 141031P00066000 P 10/31/14 66.0 0.35 0.80
HCA 141031P00066500 P 10/31/14 66.5 0.40 0.80
HCA 141031P00067000 P 10/31/14 67.0 0.45 0.75
HCA 141031P00067500 P 10/31/14 67.5 0.55 0.75
HCA 141031P00068000 P 10/31/14 68.0 0.65 0.90
HCA 141031P00068500 P 10/31/14 68.5 0.75 1.00
HCA 141031P00069000 P 10/31/14 69.0 0.85 1.15
HCA 141031P00069500 P 10/31/14 69.5 1.00 1.30
HCA 141031P00070000 P 10/31/14 70.0 1.20 1.45
HCA 141031P00070500 P 10/31/14 70.5 1.30 1.70
HCA 141031P00071000 P 10/31/14 71.0 1.55 1.85
HCA 141031P00071500 P 10/31/14 71.5 1.70 2.05
HCA 141031P00072000 P 10/31/14 72.0 2.00 2.35
HCA 141031P00072500 P 10/31/14 72.5 2.25 2.70
HCA 141031P00073000 P 10/31/14 73.0 2.45 3.60
HCA 141031P00073500 P 10/31/14 73.5 2.75 3.90
HCA 141031P00074000 P 10/31/14 74.0 3.20 3.60
HCA 141031P00074500 P 10/31/14 74.5 3.30 4.30
HCA 141031P00075000 P 10/31/14 75.0 2.90 6.00
HCA 141031P00076000 P 10/31/14 76.0 4.60 5.60
HCA 141031P00077000 P 10/31/14 77.0 5.30 7.30
HCA 141031P00078000 P 10/31/14 78.0 6.00 8.20
HCA 141031P00079000 P 10/31/14 79.0 7.00 9.10
HCA 141031P00080000 P 10/31/14 80.0 7.80 9.90
HCA 141031P00085000 P 10/31/14 85.0 12.80 14.50
HCA 141107C00055000 C 11/07/14 55.0 15.00 17.60
HCA 141107C00057500 C 11/07/14 57.5 12.30 15.30
HCA 141107C00058500 C 11/07/14 58.5 11.20 14.50
HCA 141107C00059000 C 11/07/14 59.0 11.00 14.10
HCA 141107C00059500 C 11/07/14 59.5 10.50 13.40
HCA 141107C00060000 C 11/07/14 60.0 9.80 13.10
HCA 141107C00060500 C 11/07/14 60.5 9.30 12.70
HCA 141107C00061000 C 11/07/14 61.0 8.80 12.20
HCA 141107C00061500 C 11/07/14 61.5 8.50 11.80
HCA 141107C00062000 C 11/07/14 62.0 8.40 11.00
HCA 141107C00062500 C 11/07/14 62.5 8.00 10.70
HCA 141107C00063000 C 11/07/14 63.0 7.50 10.20
HCA 141107C00063500 C 11/07/14 63.5 7.00 9.50
HCA 141107C00064000 C 11/07/14 64.0 5.90 8.80
HCA 141107C00064500 C 11/07/14 64.5 6.20 8.60
HCA 141107C00065000 C 11/07/14 65.0 5.80 8.00
HCA 141107C00065500 C 11/07/14 65.5 5.40 7.50
HCA 141107C00066000 C 11/07/14 66.0 4.20 7.10
HCA 141107C00066500 C 11/07/14 66.5 4.10 6.70
HCA 141107C00067000 C 11/07/14 67.0 4.00 6.30
HCA 141107C00067500 C 11/07/14 67.5 4.00 5.90
HCA 141107C00068000 C 11/07/14 68.0 3.70 6.10
HCA 141107C00068500 C 11/07/14 68.5 3.90 4.60
HCA 141107C00069000 C 11/07/14 69.0 3.30 4.40
HCA 141107C00069500 C 11/07/14 69.5 2.70 3.90
HCA 141107C00070000 C 11/07/14 70.0 2.60 4.30
HCA 141107C00070500 C 11/07/14 70.5 2.40 3.50
HCA 141107C00071000 C 11/07/14 71.0 2.10 3.20
HCA 141107C00071500 C 11/07/14 71.5 1.55 2.65
HCA 141107C00072000 C 11/07/14 72.0 1.65 2.90
HCA 141107C00072500 C 11/07/14 72.5 1.70 2.10
HCA 141107C00073000 C 11/07/14 73.0 1.45 1.90
HCA 141107C00073500 C 11/07/14 73.5 1.10 1.75
HCA 141107C00074000 C 11/07/14 74.0 1.10 1.50
HCA 141107C00074500 C 11/07/14 74.5 0.80 1.35
HCA 141107C00075000 C 11/07/14 75.0 0.85 1.15
HCA 141107C00076000 C 11/07/14 76.0 0.45 2.10
HCA 141107C00077000 C 11/07/14 77.0 0.25 0.80
HCA 141107C00078000 C 11/07/14 78.0 0.15 1.25
HCA 141107C00079000 C 11/07/14 79.0 0.05 1.15
HCA 141107C00080000 C 11/07/14 80.0 0.05 0.50
HCA 141107C00081000 C 11/07/14 81.0 0.00 0.50
HCA 141107C00082000 C 11/07/14 82.0 0.00 0.50
HCA 141107C00083000 C 11/07/14 83.0 0.00 0.50
HCA 141107C00084000 C 11/07/14 84.0 0.00 0.40
HCA 141107C00085000 C 11/07/14 85.0 0.00 0.35
HCA 141107C00086000 C 11/07/14 86.0 0.00 0.30
HCA 141107P00055000 P 11/07/14 55.0 0.00 0.50
HCA 141107P00057500 P 11/07/14 57.5 0.00 0.50
HCA 141107P00058500 P 11/07/14 58.5 0.05 0.50
HCA 141107P00059000 P 11/07/14 59.0 0.05 0.50
HCA 141107P00059500 P 11/07/14 59.5 0.10 0.50
HCA 141107P00060000 P 11/07/14 60.0 0.10 0.70
HCA 141107P00060500 P 11/07/14 60.5 0.15 0.85
HCA 141107P00061000 P 11/07/14 61.0 0.15 0.65
HCA 141107P00061500 P 11/07/14 61.5 0.20 0.65
HCA 141107P00062000 P 11/07/14 62.0 0.20 0.95
HCA 141107P00062500 P 11/07/14 62.5 0.25 0.75
HCA 141107P00063000 P 11/07/14 63.0 0.25 0.95
HCA 141107P00063500 P 11/07/14 63.5 0.30 0.65
HCA 141107P00064000 P 11/07/14 64.0 0.35 1.60
HCA 141107P00064500 P 11/07/14 64.5 0.40 1.15
HCA 141107P00065000 P 11/07/14 65.0 0.40 1.15
HCA 141107P00065500 P 11/07/14 65.5 0.50 1.05
HCA 141107P00066000 P 11/07/14 66.0 0.55 1.20
HCA 141107P00066500 P 11/07/14 66.5 0.65 1.20
HCA 141107P00067000 P 11/07/14 67.0 0.55 1.20
HCA 141107P00067500 P 11/07/14 67.5 0.85 1.50
HCA 141107P00068000 P 11/07/14 68.0 0.95 1.35
HCA 141107P00068500 P 11/07/14 68.5 1.15 1.50
HCA 141107P00069000 P 11/07/14 69.0 1.25 1.70
HCA 141107P00069500 P 11/07/14 69.5 1.45 1.75
HCA 141107P00070000 P 11/07/14 70.0 1.55 1.95
HCA 141107P00070500 P 11/07/14 70.5 1.75 2.35
HCA 141107P00071000 P 11/07/14 71.0 1.95 2.35
HCA 141107P00071500 P 11/07/14 71.5 2.20 2.75
HCA 141107P00072000 P 11/07/14 72.0 2.35 3.00
HCA 141107P00072500 P 11/07/14 72.5 2.65 3.30
HCA 141107P00073000 P 11/07/14 73.0 2.80 3.60
HCA 141107P00073500 P 11/07/14 73.5 3.10 3.90
HCA 141107P00074000 P 11/07/14 74.0 3.30 4.30
HCA 141107P00074500 P 11/07/14 74.5 3.40 4.50
HCA 141107P00075000 P 11/07/14 75.0 3.70 5.00
HCA 141107P00076000 P 11/07/14 76.0 4.60 6.00
HCA 141107P00077000 P 11/07/14 77.0 5.30 8.10
HCA 141107P00078000 P 11/07/14 78.0 6.20 8.90
HCA 141107P00079000 P 11/07/14 79.0 7.00 9.60
HCA 141107P00080000 P 11/07/14 80.0 7.70 10.40
HCA 141107P00081000 P 11/07/14 81.0 8.70 11.30
HCA 141107P00082000 P 11/07/14 82.0 9.70 12.10
HCA 141107P00083000 P 11/07/14 83.0 10.80 13.00
HCA 141107P00084000 P 11/07/14 84.0 11.60 13.90
HCA 141107P00085000 P 11/07/14 85.0 12.90 14.80
HCA 141107P00086000 P 11/07/14 86.0 13.60 15.70
HCA 141114C00055000 C 11/14/14 55.0 14.80 17.80
HCA 141114C00057500 C 11/14/14 57.5 12.30 15.20
HCA 141114C00058500 C 11/14/14 58.5 11.50 14.50
HCA 141114C00059000 C 11/14/14 59.0 11.00 14.10
HCA 141114C00059500 C 11/14/14 59.5 10.20 13.70
HCA 141114C00060000 C 11/14/14 60.0 9.60 12.90
HCA 141114C00060500 C 11/14/14 60.5 9.20 12.70
HCA 141114C00061000 C 11/14/14 61.0 8.70 11.90
HCA 141114C00061500 C 11/14/14 61.5 9.00 11.70
HCA 141114C00062000 C 11/14/14 62.0 8.60 11.30
HCA 141114C00062500 C 11/14/14 62.5 8.10 10.20
HCA 141114C00063000 C 11/14/14 63.0 7.70 9.90
HCA 141114C00063500 C 11/14/14 63.5 7.20 9.30
HCA 141114C00064000 C 11/14/14 64.0 6.80 9.00
HCA 141114C00064500 C 11/14/14 64.5 6.40 8.30
HCA 141114C00065000 C 11/14/14 65.0 6.00 8.20
HCA 141114C00065500 C 11/14/14 65.5 5.60 7.40
HCA 141114C00066000 C 11/14/14 66.0 5.20 7.20
HCA 141114C00066500 C 11/14/14 66.5 5.00 6.80
HCA 141114C00067000 C 11/14/14 67.0 4.70 6.10
HCA 141114C00067500 C 11/14/14 67.5 4.70 5.70
HCA 141114C00068000 C 11/14/14 68.0 4.40 5.20
HCA 141114C00068500 C 11/14/14 68.5 4.20 4.80
HCA 141114C00069000 C 11/14/14 69.0 3.90 4.50
HCA 141114C00069500 C 11/14/14 69.5 3.60 4.10
HCA 141114C00070000 C 11/14/14 70.0 3.20 3.80
HCA 141114C00070500 C 11/14/14 70.5 2.95 3.50
HCA 141114C00071000 C 11/14/14 71.0 2.70 3.20
HCA 141114C00071500 C 11/14/14 71.5 2.40 2.85
HCA 141114C00072000 C 11/14/14 72.0 2.15 2.65
HCA 141114C00072500 C 11/14/14 72.5 1.95 2.40
HCA 141114C00073000 C 11/14/14 73.0 1.75 2.15
HCA 141114C00073500 C 11/14/14 73.5 1.55 1.95
HCA 141114C00074000 C 11/14/14 74.0 1.35 1.75
HCA 141114C00074500 C 11/14/14 74.5 1.20 1.55
HCA 141114C00075000 C 11/14/14 75.0 1.05 1.40
HCA 141114C00076000 C 11/14/14 76.0 0.80 1.10
HCA 141114C00077000 C 11/14/14 77.0 0.60 0.90
HCA 141114C00078000 C 11/14/14 78.0 0.25 0.90
HCA 141114C00079000 C 11/14/14 79.0 0.15 0.75
HCA 141114C00080000 C 11/14/14 80.0 0.10 0.60
HCA 141114P00055000 P 11/14/14 55.0 0.05 0.45
HCA 141114P00057500 P 11/14/14 57.5 0.10 0.50
HCA 141114P00058500 P 11/14/14 58.5 0.10 0.75
HCA 141114P00059000 P 11/14/14 59.0 0.15 0.70
HCA 141114P00059500 P 11/14/14 59.5 0.15 0.60
HCA 141114P00060000 P 11/14/14 60.0 0.20 0.65
HCA 141114P00060500 P 11/14/14 60.5 0.20 0.70
HCA 141114P00061000 P 11/14/14 61.0 0.25 0.75
HCA 141114P00061500 P 11/14/14 61.5 0.30 0.80
HCA 141114P00062000 P 11/14/14 62.0 0.30 0.85
HCA 141114P00062500 P 11/14/14 62.5 0.35 0.90
HCA 141114P00063000 P 11/14/14 63.0 0.40 0.90
HCA 141114P00063500 P 11/14/14 63.5 0.45 1.05
HCA 141114P00064000 P 11/14/14 64.0 0.50 1.15
HCA 141114P00064500 P 11/14/14 64.5 0.55 1.05
HCA 141114P00065000 P 11/14/14 65.0 0.60 1.05
HCA 141114P00065500 P 11/14/14 65.5 0.70 1.00
HCA 141114P00066000 P 11/14/14 66.0 0.75 1.05
HCA 141114P00066500 P 11/14/14 66.5 0.85 1.20
HCA 141114P00067000 P 11/14/14 67.0 0.95 1.25
HCA 141114P00067500 P 11/14/14 67.5 1.05 1.45
HCA 141114P00068000 P 11/14/14 68.0 1.20 1.55
HCA 141114P00068500 P 11/14/14 68.5 1.35 1.70
HCA 141114P00069000 P 11/14/14 69.0 1.50 1.90
HCA 141114P00069500 P 11/14/14 69.5 1.65 2.05
HCA 141114P00070000 P 11/14/14 70.0 1.80 2.25
HCA 141114P00070500 P 11/14/14 70.5 2.00 2.45
HCA 141114P00071000 P 11/14/14 71.0 2.25 2.65
HCA 141114P00071500 P 11/14/14 71.5 2.45 2.90
HCA 141114P00072000 P 11/14/14 72.0 2.70 3.20
HCA 141114P00072500 P 11/14/14 72.5 2.90 3.50
HCA 141114P00073000 P 11/14/14 73.0 3.20 3.80
HCA 141114P00073500 P 11/14/14 73.5 3.50 4.10
HCA 141114P00074000 P 11/14/14 74.0 3.70 4.40
HCA 141114P00074500 P 11/14/14 74.5 4.00 4.60
HCA 141114P00075000 P 11/14/14 75.0 4.40 5.10
HCA 141114P00076000 P 11/14/14 76.0 5.00 6.00
HCA 141114P00077000 P 11/14/14 77.0 5.80 7.00
HCA 141114P00078000 P 11/14/14 78.0 6.60 8.60
HCA 141114P00079000 P 11/14/14 79.0 7.30 9.80
HCA 141114P00080000 P 11/14/14 80.0 8.10 10.60
HCA 141122C00048000 C 11/22/14 48.0 22.10 24.20
HCA 141122C00049000 C 11/22/14 49.0 21.30 23.30
HCA 141122C00050000 C 11/22/14 50.0 20.30 22.30
HCA 141122C00055000 C 11/22/14 55.0 15.40 17.40
HCA 141122C00057500 C 11/22/14 57.5 13.00 14.90
HCA 141122C00058000 C 11/22/14 58.0 12.50 14.50
HCA 141122C00058500 C 11/22/14 58.5 12.10 14.00
HCA 141122C00059000 C 11/22/14 59.0 11.60 13.80
HCA 141122C00059500 C 11/22/14 59.5 11.10 13.10
HCA 141122C00060000 C 11/22/14 60.0 10.60 12.50
HCA 141122C00060500 C 11/22/14 60.5 10.20 12.00
HCA 141122C00061000 C 11/22/14 61.0 9.70 11.50
HCA 141122C00061500 C 11/22/14 61.5 9.30 10.90
HCA 141122C00062000 C 11/22/14 62.0 8.70 10.40
HCA 141122C00062500 C 11/22/14 62.5 8.30 10.00
HCA 141122C00063000 C 11/22/14 63.0 7.90 9.70
HCA 141122C00063500 C 11/22/14 63.5 7.40 9.20
HCA 141122C00064000 C 11/22/14 64.0 7.10 8.60
HCA 141122C00064500 C 11/22/14 64.5 6.70 8.10
HCA 141122C00065000 C 11/22/14 65.0 6.20 7.70
HCA 141122C00065500 C 11/22/14 65.5 5.90 7.30
HCA 141122C00066000 C 11/22/14 66.0 5.50 7.10
HCA 141122C00066500 C 11/22/14 66.5 5.10 6.50
HCA 141122C00067000 C 11/22/14 67.0 4.90 6.10
HCA 141122C00067500 C 11/22/14 67.5 4.60 5.70
HCA 141122C00068000 C 11/22/14 68.0 4.40 5.40
HCA 141122C00068500 C 11/22/14 68.5 4.10 4.90
HCA 141122C00069000 C 11/22/14 69.0 3.80 4.60
HCA 141122C00069500 C 11/22/14 69.5 3.50 4.30
HCA 141122C00070000 C 11/22/14 70.0 3.40 4.00
HCA 141122C00070500 C 11/22/14 70.5 2.90 3.70
HCA 141122C00071000 C 11/22/14 71.0 2.80 3.40
HCA 141122C00071500 C 11/22/14 71.5 2.40 3.10
HCA 141122C00072000 C 11/22/14 72.0 2.40 2.80
HCA 141122C00072500 C 11/22/14 72.5 2.00 2.50
HCA 141122C00073000 C 11/22/14 73.0 1.75 2.30
HCA 141122C00073500 C 11/22/14 73.5 1.65 2.05
HCA 141122C00074000 C 11/22/14 74.0 1.35 1.85
HCA 141122C00074500 C 11/22/14 74.5 1.30 1.65
HCA 141122C00075000 C 11/22/14 75.0 1.10 1.50
HCA 141122C00076000 C 11/22/14 76.0 0.90 1.20
HCA 141122C00077500 C 11/22/14 77.5 0.55 0.85
HCA 141122C00079000 C 11/22/14 79.0 0.25 0.70
HCA 141122C00080000 C 11/22/14 80.0 0.20 0.55
HCA 141122C00081000 C 11/22/14 81.0 0.05 0.50
HCA 141122C00082500 C 11/22/14 82.5 0.05 0.40
HCA 141122C00085000 C 11/22/14 85.0 0.00 0.35
HCA 141122C00090000 C 11/22/14 90.0 0.00 0.20
HCA 141122C00095000 C 11/22/14 95.0 0.00 0.10
HCA 141122P00048000 P 11/22/14 48.0 0.00 0.25
HCA 141122P00049000 P 11/22/14 49.0 0.00 0.35
HCA 141122P00050000 P 11/22/14 50.0 0.00 0.35
HCA 141122P00055000 P 11/22/14 55.0 0.05 0.50
HCA 141122P00057500 P 11/22/14 57.5 0.15 0.55
HCA 141122P00058000 P 11/22/14 58.0 0.20 0.60
HCA 141122P00058500 P 11/22/14 58.5 0.20 0.65
HCA 141122P00059000 P 11/22/14 59.0 0.25 0.65
HCA 141122P00059500 P 11/22/14 59.5 0.25 0.70
HCA 141122P00060000 P 11/22/14 60.0 0.30 0.75
HCA 141122P00060500 P 11/22/14 60.5 0.35 0.80
HCA 141122P00061000 P 11/22/14 61.0 0.40 0.80
HCA 141122P00061500 P 11/22/14 61.5 0.40 0.85
HCA 141122P00062000 P 11/22/14 62.0 0.45 0.90
HCA 141122P00062500 P 11/22/14 62.5 0.50 1.00
HCA 141122P00063000 P 11/22/14 63.0 0.55 0.85
HCA 141122P00063500 P 11/22/14 63.5 0.60 1.05
HCA 141122P00064000 P 11/22/14 64.0 0.65 1.15
HCA 141122P00064500 P 11/22/14 64.5 0.70 1.25
HCA 141122P00065000 P 11/22/14 65.0 0.80 1.10
HCA 141122P00065500 P 11/22/14 65.5 0.85 1.20
HCA 141122P00066000 P 11/22/14 66.0 1.00 1.30
HCA 141122P00066500 P 11/22/14 66.5 1.10 1.35
HCA 141122P00067000 P 11/22/14 67.0 1.20 1.50
HCA 141122P00067500 P 11/22/14 67.5 1.30 1.65
HCA 141122P00068000 P 11/22/14 68.0 1.45 1.75
HCA 141122P00068500 P 11/22/14 68.5 1.50 1.85
HCA 141122P00069000 P 11/22/14 69.0 1.60 2.00
HCA 141122P00069500 P 11/22/14 69.5 1.90 2.25
HCA 141122P00070000 P 11/22/14 70.0 2.10 2.40
HCA 141122P00070500 P 11/22/14 70.5 2.25 2.65
HCA 141122P00071000 P 11/22/14 71.0 2.50 2.90
HCA 141122P00071500 P 11/22/14 71.5 2.70 3.10
HCA 141122P00072000 P 11/22/14 72.0 2.95 3.40
HCA 141122P00072500 P 11/22/14 72.5 3.20 3.60
HCA 141122P00073000 P 11/22/14 73.0 3.40 3.90
HCA 141122P00073500 P 11/22/14 73.5 3.70 4.20
HCA 141122P00074000 P 11/22/14 74.0 3.90 4.50
HCA 141122P00074500 P 11/22/14 74.5 4.30 4.80
HCA 141122P00075000 P 11/22/14 75.0 4.60 5.40
HCA 141122P00076000 P 11/22/14 76.0 5.20 6.20
HCA 141122P00077500 P 11/22/14 77.5 6.00 7.90
HCA 141122P00079000 P 11/22/14 79.0 7.70 9.50
HCA 141122P00080000 P 11/22/14 80.0 8.50 10.40
HCA 141122P00081000 P 11/22/14 81.0 9.30 11.70
HCA 141122P00082500 P 11/22/14 82.5 10.40 13.00
HCA 141122P00085000 P 11/22/14 85.0 13.20 14.90
HCA 141122P00090000 P 11/22/14 90.0 18.10 19.60
HCA 141122P00095000 P 11/22/14 95.0 23.10 24.40
HCA 141128C00055000 C 11/28/14 55.0 14.90 17.90
HCA 141128C00057500 C 11/28/14 57.5 12.20 15.50
HCA 141128C00058500 C 11/28/14 58.5 11.40 14.70
HCA 141128C00059000 C 11/28/14 59.0 10.60 14.20
HCA 141128C00059500 C 11/28/14 59.5 10.30 14.00
HCA 141128C00060000 C 11/28/14 60.0 10.20 13.20
HCA 141128C00060500 C 11/28/14 60.5 9.30 12.80
HCA 141128C00061000 C 11/28/14 61.0 9.30 12.10
HCA 141128C00061500 C 11/28/14 61.5 8.70 11.30
HCA 141128C00062000 C 11/28/14 62.0 8.80 11.00
HCA 141128C00062500 C 11/28/14 62.5 7.80 10.60
HCA 141128C00063000 C 11/28/14 63.0 7.90 10.10
HCA 141128C00063500 C 11/28/14 63.5 7.40 9.70
HCA 141128C00064000 C 11/28/14 64.0 7.00 9.20
HCA 141128C00064500 C 11/28/14 64.5 6.70 8.90
HCA 141128C00065000 C 11/28/14 65.0 6.30 8.40
HCA 141128C00065500 C 11/28/14 65.5 5.90 8.10
HCA 141128C00066000 C 11/28/14 66.0 5.50 7.70
HCA 141128C00066500 C 11/28/14 66.5 5.20 7.10
HCA 141128C00067000 C 11/28/14 67.0 5.00 6.60
HCA 141128C00067500 C 11/28/14 67.5 4.80 6.10
HCA 141128C00068000 C 11/28/14 68.0 4.50 5.60
HCA 141128C00068500 C 11/28/14 68.5 4.20 5.50
HCA 141128C00069000 C 11/28/14 69.0 3.80 4.90
HCA 141128C00069500 C 11/28/14 69.5 3.60 4.80
HCA 141128C00070000 C 11/28/14 70.0 3.30 4.30
HCA 141128C00070500 C 11/28/14 70.5 3.00 4.40
HCA 141128C00071000 C 11/28/14 71.0 2.80 3.70
HCA 141128C00071500 C 11/28/14 71.5 2.55 3.40
HCA 141128C00072000 C 11/28/14 72.0 2.25 3.80
HCA 141128C00072500 C 11/28/14 72.5 2.05 3.10
HCA 141128C00073000 C 11/28/14 73.0 1.85 2.60
HCA 141128C00073500 C 11/28/14 73.5 1.65 2.80
HCA 141128C00074000 C 11/28/14 74.0 1.50 2.15
HCA 141128C00074500 C 11/28/14 74.5 1.35 1.95
HCA 141128C00075000 C 11/28/14 75.0 1.15 1.80
HCA 141128C00076000 C 11/28/14 76.0 0.90 2.05
HCA 141128C00077000 C 11/28/14 77.0 0.70 1.35
HCA 141128C00078000 C 11/28/14 78.0 0.50 1.25
HCA 141128C00079000 C 11/28/14 79.0 0.35 1.00
HCA 141128C00080000 C 11/28/14 80.0 0.20 0.80
HCA 141128C00081000 C 11/28/14 81.0 0.15 0.65
HCA 141128C00085000 C 11/28/14 85.0 0.00 0.35
HCA 141128P00055000 P 11/28/14 55.0 0.10 0.50
HCA 141128P00057500 P 11/28/14 57.5 0.20 0.80
HCA 141128P00058500 P 11/28/14 58.5 0.25 0.70
HCA 141128P00059000 P 11/28/14 59.0 0.25 0.75
HCA 141128P00059500 P 11/28/14 59.5 0.30 0.80
HCA 141128P00060000 P 11/28/14 60.0 0.30 0.85
HCA 141128P00060500 P 11/28/14 60.5 0.35 0.90
HCA 141128P00061000 P 11/28/14 61.0 0.40 0.95
HCA 141128P00061500 P 11/28/14 61.5 0.45 1.00
HCA 141128P00062000 P 11/28/14 62.0 0.45 1.05
HCA 141128P00062500 P 11/28/14 62.5 0.55 1.25
HCA 141128P00063000 P 11/28/14 63.0 0.60 1.25
HCA 141128P00063500 P 11/28/14 63.5 0.65 1.45
HCA 141128P00064000 P 11/28/14 64.0 0.70 1.40
HCA 141128P00064500 P 11/28/14 64.5 0.80 1.50
HCA 141128P00065000 P 11/28/14 65.0 0.90 1.35
HCA 141128P00065500 P 11/28/14 65.5 0.95 1.50
HCA 141128P00066000 P 11/28/14 66.0 0.90 1.60
HCA 141128P00066500 P 11/28/14 66.5 1.15 1.75
HCA 141128P00067000 P 11/28/14 67.0 1.30 1.90
HCA 141128P00067500 P 11/28/14 67.5 1.40 2.05
HCA 141128P00068000 P 11/28/14 68.0 1.55 2.20
HCA 141128P00068500 P 11/28/14 68.5 1.70 2.40
HCA 141128P00069000 P 11/28/14 69.0 1.80 2.55
HCA 141128P00069500 P 11/28/14 69.5 1.65 2.70
HCA 141128P00070000 P 11/28/14 70.0 2.15 2.90
HCA 141128P00070500 P 11/28/14 70.5 2.40 3.20
HCA 141128P00071000 P 11/28/14 71.0 2.60 3.40
HCA 141128P00071500 P 11/28/14 71.5 2.80 3.70
HCA 141128P00072000 P 11/28/14 72.0 3.00 4.00
HCA 141128P00072500 P 11/28/14 72.5 3.30 4.30
HCA 141128P00073000 P 11/28/14 73.0 3.50 4.20
HCA 141128P00073500 P 11/28/14 73.5 3.80 4.90
HCA 141128P00074000 P 11/28/14 74.0 4.10 5.20
HCA 141128P00074500 P 11/28/14 74.5 4.40 5.50
HCA 141128P00075000 P 11/28/14 75.0 4.70 5.90
HCA 141128P00076000 P 11/28/14 76.0 5.20 7.60
HCA 141128P00077000 P 11/28/14 77.0 5.80 8.00
HCA 141128P00078000 P 11/28/14 78.0 6.70 8.80
HCA 141128P00079000 P 11/28/14 79.0 7.40 10.00
HCA 141128P00080000 P 11/28/14 80.0 8.20 10.80
HCA 141128P00081000 P 11/28/14 81.0 9.20 11.70
HCA 141128P00085000 P 11/28/14 85.0 12.80 15.10
HCA 141220C00030000 C 12/20/14 30.0 40.40 42.70
HCA 141220C00035000 C 12/20/14 35.0 35.20 37.10
HCA 141220C00040000 C 12/20/14 40.0 30.00 32.30
HCA 141220C00042000 C 12/20/14 42.0 27.80 30.40
HCA 141220C00043000 C 12/20/14 43.0 27.30 29.50
HCA 141220C00044000 C 12/20/14 44.0 25.90 28.30
HCA 141220C00045000 C 12/20/14 45.0 24.90 27.30
HCA 141220C00046000 C 12/20/14 46.0 24.30 26.10
HCA 141220C00047000 C 12/20/14 47.0 23.30 25.10
HCA 141220C00048000 C 12/20/14 48.0 22.30 24.40
HCA 141220C00049000 C 12/20/14 49.0 21.40 23.40
HCA 141220C00050000 C 12/20/14 50.0 20.40 22.10
HCA 141220C00052500 C 12/20/14 52.5 18.00 19.80
HCA 141220C00055000 C 12/20/14 55.0 15.60 17.60
HCA 141220C00057500 C 12/20/14 57.5 12.80 15.20
HCA 141220C00060000 C 12/20/14 60.0 12.10 12.70
HCA 141220C00062500 C 12/20/14 62.5 8.80 10.60
HCA 141220C00065000 C 12/20/14 65.0 7.20 8.20
HCA 141220C00067500 C 12/20/14 67.5 6.00 6.30
HCA 141220C00070000 C 12/20/14 70.0 4.40 4.80
HCA 141220C00072500 C 12/20/14 72.5 2.55 3.40
HCA 141220C00075000 C 12/20/14 75.0 1.85 2.20
HCA 141220C00077500 C 12/20/14 77.5 1.10 1.45
HCA 141220C00080000 C 12/20/14 80.0 0.65 0.95
HCA 141220C00085000 C 12/20/14 85.0 0.10 0.50
HCA 141220C00090000 C 12/20/14 90.0 0.00 0.35
HCA 141220P00030000 P 12/20/14 30.0 0.00 0.10
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 0.15
HCA 141220P00043000 P 12/20/14 43.0 0.00 0.20
HCA 141220P00044000 P 12/20/14 44.0 0.00 0.25
HCA 141220P00045000 P 12/20/14 45.0 0.00 0.35
HCA 141220P00046000 P 12/20/14 46.0 0.00 0.35
HCA 141220P00047000 P 12/20/14 47.0 0.00 0.35
HCA 141220P00048000 P 12/20/14 48.0 0.00 0.35
HCA 141220P00049000 P 12/20/14 49.0 0.00 0.45
HCA 141220P00050000 P 12/20/14 50.0 0.05 0.45
HCA 141220P00052500 P 12/20/14 52.5 0.15 0.50
HCA 141220P00055000 P 12/20/14 55.0 0.25 0.65
HCA 141220P00057500 P 12/20/14 57.5 0.40 0.80
HCA 141220P00060000 P 12/20/14 60.0 0.55 0.95
HCA 141220P00062500 P 12/20/14 62.5 0.90 1.30
HCA 141220P00065000 P 12/20/14 65.0 1.35 1.60
HCA 141220P00067500 P 12/20/14 67.5 2.00 2.35
HCA 141220P00070000 P 12/20/14 70.0 2.90 3.30
HCA 141220P00072500 P 12/20/14 72.5 3.90 4.40
HCA 141220P00075000 P 12/20/14 75.0 5.30 5.90
HCA 141220P00077500 P 12/20/14 77.5 6.80 8.80
HCA 141220P00080000 P 12/20/14 80.0 8.70 10.80
HCA 141220P00085000 P 12/20/14 85.0 13.40 15.00
HCA 141220P00090000 P 12/20/14 90.0 17.80 20.00
HCA 150117C00016000 C 01/17/15 16.0 53.90 57.30
HCA 150117C00018000 C 01/17/15 18.0 51.80 55.30
HCA 150117C00021000 C 01/17/15 21.0 48.90 52.30
HCA 150117C00023000 C 01/17/15 23.0 46.90 50.40
HCA 150117C00025000 C 01/17/15 25.0 44.80 48.30
HCA 150117C00026000 C 01/17/15 26.0 43.90 47.30
HCA 150117C00028000 C 01/17/15 28.0 41.90 45.30
HCA 150117C00030000 C 01/17/15 30.0 39.80 43.30
HCA 150117C00033000 C 01/17/15 33.0 36.90 40.30
HCA 150117C00035000 C 01/17/15 35.0 35.30 37.30
HCA 150117C00038000 C 01/17/15 38.0 32.20 34.10
HCA 150117C00040000 C 01/17/15 40.0 30.60 32.10
HCA 150117C00043000 C 01/17/15 43.0 27.30 29.10
HCA 150117C00045000 C 01/17/15 45.0 25.50 27.10
HCA 150117C00048000 C 01/17/15 48.0 22.40 24.20
HCA 150117C00050000 C 01/17/15 50.0 19.90 22.40
HCA 150117C00052500 C 01/17/15 52.5 18.10 19.90
HCA 150117C00055000 C 01/17/15 55.0 15.30 17.60
HCA 150117C00057500 C 01/17/15 57.5 13.80 15.20
HCA 150117C00060000 C 01/17/15 60.0 12.20 12.90
HCA 150117C00062500 C 01/17/15 62.5 9.60 10.80
HCA 150117C00065000 C 01/17/15 65.0 7.80 8.70
HCA 150117C00067500 C 01/17/15 67.5 6.30 6.90
HCA 150117C00070000 C 01/17/15 70.0 4.70 5.30
HCA 150117C00072500 C 01/17/15 72.5 3.60 4.00
HCA 150117C00075000 C 01/17/15 75.0 2.50 2.85
HCA 150117C00077500 C 01/17/15 77.5 1.70 2.00
HCA 150117C00080000 C 01/17/15 80.0 1.00 1.55
HCA 150117C00085000 C 01/17/15 85.0 0.20 0.65
HCA 150117C00090000 C 01/17/15 90.0 0.05 0.40
HCA 150117P00016000 P 01/17/15 16.0 0.00 0.10
HCA 150117P00018000 P 01/17/15 18.0 0.00 0.10
HCA 150117P00021000 P 01/17/15 21.0 0.00 0.10
HCA 150117P00023000 P 01/17/15 23.0 0.00 0.05
HCA 150117P00025000 P 01/17/15 25.0 0.00 0.10
HCA 150117P00026000 P 01/17/15 26.0 0.00 0.10
HCA 150117P00028000 P 01/17/15 28.0 0.00 0.10
HCA 150117P00030000 P 01/17/15 30.0 0.00 0.10
HCA 150117P00033000 P 01/17/15 33.0 0.00 0.10
HCA 150117P00035000 P 01/17/15 35.0 0.00 0.10
HCA 150117P00038000 P 01/17/15 38.0 0.00 0.10
HCA 150117P00040000 P 01/17/15 40.0 0.00 0.20
HCA 150117P00043000 P 01/17/15 43.0 0.00 0.25
HCA 150117P00045000 P 01/17/15 45.0 0.00 0.40
HCA 150117P00048000 P 01/17/15 48.0 0.05 0.50
HCA 150117P00050000 P 01/17/15 50.0 0.10 0.55
HCA 150117P00052500 P 01/17/15 52.5 0.25 0.65
HCA 150117P00055000 P 01/17/15 55.0 0.35 0.85
HCA 150117P00057500 P 01/17/15 57.5 0.55 1.10
HCA 150117P00060000 P 01/17/15 60.0 0.85 1.45
HCA 150117P00062500 P 01/17/15 62.5 1.20 1.65
HCA 150117P00065000 P 01/17/15 65.0 1.80 1.95
HCA 150117P00067500 P 01/17/15 67.5 2.45 2.80
HCA 150117P00070000 P 01/17/15 70.0 3.40 3.90
HCA 150117P00072500 P 01/17/15 72.5 4.60 5.10
HCA 150117P00075000 P 01/17/15 75.0 5.90 6.40
HCA 150117P00077500 P 01/17/15 77.5 7.50 9.00
HCA 150117P00080000 P 01/17/15 80.0 9.10 11.20
HCA 150117P00085000 P 01/17/15 85.0 13.50 15.70
HCA 150117P00090000 P 01/17/15 90.0 18.20 19.90
HCA 150320C00035000 C 03/20/15 35.0 34.90 37.40
HCA 150320C00040000 C 03/20/15 40.0 29.50 32.50
HCA 150320C00045000 C 03/20/15 45.0 24.60 27.70
HCA 150320C00050000 C 03/20/15 50.0 20.00 22.80
HCA 150320C00052500 C 03/20/15 52.5 17.60 20.40
HCA 150320C00055000 C 03/20/15 55.0 15.90 18.10
HCA 150320C00057500 C 03/20/15 57.5 13.70 16.00
HCA 150320C00060000 C 03/20/15 60.0 12.10 13.70
HCA 150320C00062500 C 03/20/15 62.5 10.10 11.80
HCA 150320C00065000 C 03/20/15 65.0 8.30 9.70
HCA 150320C00067500 C 03/20/15 67.5 6.70 8.00
HCA 150320C00070000 C 03/20/15 70.0 5.70 6.70
HCA 150320C00072500 C 03/20/15 72.5 4.40 5.40
HCA 150320C00075000 C 03/20/15 75.0 3.10 4.20
HCA 150320C00077500 C 03/20/15 77.5 2.30 3.40
HCA 150320C00080000 C 03/20/15 80.0 1.70 2.45
HCA 150320C00085000 C 03/20/15 85.0 0.75 1.35
HCA 150320C00090000 C 03/20/15 90.0 0.25 0.75
HCA 150320C00095000 C 03/20/15 95.0 0.05 0.50
HCA 150320P00035000 P 03/20/15 35.0 0.00 0.20
HCA 150320P00040000 P 03/20/15 40.0 0.00 0.40
HCA 150320P00045000 P 03/20/15 45.0 0.05 0.50
HCA 150320P00050000 P 03/20/15 50.0 0.35 0.80
HCA 150320P00052500 P 03/20/15 52.5 0.50 1.05
HCA 150320P00055000 P 03/20/15 55.0 0.75 1.35
HCA 150320P00057500 P 03/20/15 57.5 1.05 1.70
HCA 150320P00060000 P 03/20/15 60.0 1.45 2.20
HCA 150320P00062500 P 03/20/15 62.5 2.00 2.95
HCA 150320P00065000 P 03/20/15 65.0 2.60 3.70
HCA 150320P00067500 P 03/20/15 67.5 3.50 4.60
HCA 150320P00070000 P 03/20/15 70.0 4.40 5.50
HCA 150320P00072500 P 03/20/15 72.5 5.60 7.00
HCA 150320P00075000 P 03/20/15 75.0 6.90 8.20
HCA 150320P00077500 P 03/20/15 77.5 8.50 10.10
HCA 150320P00080000 P 03/20/15 80.0 10.30 11.60
HCA 150320P00085000 P 03/20/15 85.0 14.20 15.70
HCA 150320P00090000 P 03/20/15 90.0 18.30 21.20
HCA 150320P00095000 P 03/20/15 95.0 22.90 25.00
HCA 150619C00050000 C 06/19/15 50.0 21.00 23.40
HCA 150619C00055000 C 06/19/15 55.0 16.80 18.80
HCA 150619C00060000 C 06/19/15 60.0 12.60 14.90
HCA 150619C00062500 C 06/19/15 62.5 10.80 13.20
HCA 150619C00065000 C 06/19/15 65.0 9.50 11.00
HCA 150619C00067500 C 06/19/15 67.5 8.00 9.50
HCA 150619C00070000 C 06/19/15 70.0 6.60 8.10
HCA 150619C00072500 C 06/19/15 72.5 5.30 6.70
HCA 150619C00075000 C 06/19/15 75.0 4.40 5.40
HCA 150619C00077500 C 06/19/15 77.5 3.40 4.60
HCA 150619C00080000 C 06/19/15 80.0 2.70 3.90
HCA 150619C00085000 C 06/19/15 85.0 1.60 2.55
HCA 150619P00050000 P 06/19/15 50.0 0.65 1.25
HCA 150619P00055000 P 06/19/15 55.0 1.30 1.95
HCA 150619P00060000 P 06/19/15 60.0 2.10 3.20
HCA 150619P00062500 P 06/19/15 62.5 2.75 3.80
HCA 150619P00065000 P 06/19/15 65.0 3.70 4.80
HCA 150619P00067500 P 06/19/15 67.5 4.50 5.60
HCA 150619P00070000 P 06/19/15 70.0 5.60 6.70
HCA 150619P00072500 P 06/19/15 72.5 6.80 8.20
HCA 150619P00075000 P 06/19/15 75.0 8.20 9.70
HCA 150619P00077500 P 06/19/15 77.5 9.70 11.00
HCA 150619P00080000 P 06/19/15 80.0 11.30 12.80
HCA 150619P00085000 P 06/19/15 85.0 15.00 17.10
HCA 160115C00025000 C 01/15/16 25.0 44.50 48.50
HCA 160115C00028000 C 01/15/16 28.0 41.60 45.50
HCA 160115C00030000 C 01/15/16 30.0 39.60 43.60
HCA 160115C00033000 C 01/15/16 33.0 36.70 40.50
HCA 160115C00035000 C 01/15/16 35.0 34.90 38.90
HCA 160115C00038000 C 01/15/16 38.0 32.10 36.00
HCA 160115C00040000 C 01/15/16 40.0 30.40 33.50
HCA 160115C00043000 C 01/15/16 43.0 28.00 30.90
HCA 160115C00045000 C 01/15/16 45.0 26.20 28.90
HCA 160115C00047000 C 01/15/16 47.0 24.50 26.80
HCA 160115C00050000 C 01/15/16 50.0 21.10 24.80
HCA 160115C00052500 C 01/15/16 52.5 19.40 22.40
HCA 160115C00055000 C 01/15/16 55.0 17.30 20.50
HCA 160115C00057500 C 01/15/16 57.5 15.40 18.60
HCA 160115C00060000 C 01/15/16 60.0 15.00 16.90
HCA 160115C00062500 C 01/15/16 62.5 12.10 15.30
HCA 160115C00065000 C 01/15/16 65.0 10.50 13.70
HCA 160115C00067500 C 01/15/16 67.5 9.70 12.00
HCA 160115C00070000 C 01/15/16 70.0 8.30 10.80
HCA 160115C00072500 C 01/15/16 72.5 7.10 9.40
HCA 160115C00075000 C 01/15/16 75.0 6.10 8.30
HCA 160115C00077500 C 01/15/16 77.5 5.10 7.60
HCA 160115C00080000 C 01/15/16 80.0 4.40 6.20
HCA 160115C00085000 C 01/15/16 85.0 2.90 4.70
HCA 160115C00090000 C 01/15/16 90.0 2.20 3.60
HCA 160115C00095000 C 01/15/16 95.0 1.35 2.65
HCA 160115C00100000 C 01/15/16 100.0 0.70 2.10
HCA 160115C00105000 C 01/15/16 105.0 0.30 1.65
HCA 160115P00025000 P 01/15/16 25.0 0.00 0.20
HCA 160115P00028000 P 01/15/16 28.0 0.00 0.40
HCA 160115P00030000 P 01/15/16 30.0 0.00 0.55
HCA 160115P00033000 P 01/15/16 33.0 0.00 0.85
HCA 160115P00035000 P 01/15/16 35.0 0.00 0.45
HCA 160115P00038000 P 01/15/16 38.0 0.00 1.00
HCA 160115P00040000 P 01/15/16 40.0 0.15 1.15
HCA 160115P00043000 P 01/15/16 43.0 0.45 1.45
HCA 160115P00045000 P 01/15/16 45.0 0.65 1.65
HCA 160115P00047000 P 01/15/16 47.0 0.95 1.95
HCA 160115P00050000 P 01/15/16 50.0 1.45 2.30
HCA 160115P00052500 P 01/15/16 52.5 1.55 2.90
HCA 160115P00055000 P 01/15/16 55.0 2.20 3.40
HCA 160115P00057500 P 01/15/16 57.5 2.90 4.50
HCA 160115P00060000 P 01/15/16 60.0 3.60 5.20
HCA 160115P00062500 P 01/15/16 62.5 4.50 6.10
HCA 160115P00065000 P 01/15/16 65.0 5.20 7.20
HCA 160115P00067500 P 01/15/16 67.5 6.30 8.30
HCA 160115P00070000 P 01/15/16 70.0 7.50 9.50
HCA 160115P00072500 P 01/15/16 72.5 9.00 10.80
HCA 160115P00075000 P 01/15/16 75.0 10.10 13.30
HCA 160115P00077500 P 01/15/16 77.5 11.10 14.00
HCA 160115P00080000 P 01/15/16 80.0 12.70 15.90
HCA 160115P00085000 P 01/15/16 85.0 16.20 19.40
HCA 160115P00090000 P 01/15/16 90.0 20.10 23.50
HCA 160115P00095000 P 01/15/16 95.0 23.90 27.70
HCA 160115P00100000 P 01/15/16 100.0 27.90 32.20
HCA 160115P00105000 P 01/15/16 105.0 33.20 36.70

OPRA data is delayed 15 minutes.