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 (2016-09-09)Premium Content

Hca Holdings Inc (HCA)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 161209C00049000 C 12/09/16 49.0 20.90 22.90
HCA 161209C00050000 C 12/09/16 50.0 20.00 22.50
HCA 161209C00055000 C 12/09/16 55.0 14.90 17.50
HCA 161209C00060000 C 12/09/16 60.0 9.90 12.80
HCA 161209C00060500 C 12/09/16 60.5 9.50 11.60
HCA 161209C00061000 C 12/09/16 61.0 9.00 11.40
HCA 161209C00061500 C 12/09/16 61.5 8.50 10.80
HCA 161209C00062000 C 12/09/16 62.0 8.00 10.10
HCA 161209C00062500 C 12/09/16 62.5 7.40 9.70
HCA 161209C00063000 C 12/09/16 63.0 6.40 9.80
HCA 161209C00063500 C 12/09/16 63.5 6.30 9.00
HCA 161209C00064000 C 12/09/16 64.0 6.10 8.80
HCA 161209C00064500 C 12/09/16 64.5 5.70 8.10
HCA 161209C00065000 C 12/09/16 65.0 4.40 6.50
HCA 161209C00065500 C 12/09/16 65.5 4.80 6.00
HCA 161209C00066000 C 12/09/16 66.0 3.90 5.60
HCA 161209C00066500 C 12/09/16 66.5 3.80 5.10
HCA 161209C00067000 C 12/09/16 67.0 3.20 4.80
HCA 161209C00067500 C 12/09/16 67.5 2.90 4.30
HCA 161209C00068000 C 12/09/16 68.0 2.65 3.90
HCA 161209C00068500 C 12/09/16 68.5 2.10 3.40
HCA 161209C00069000 C 12/09/16 69.0 1.90 2.10
HCA 161209C00069500 C 12/09/16 69.5 1.55 1.80
HCA 161209C00070000 C 12/09/16 70.0 1.25 1.50
HCA 161209C00070500 C 12/09/16 70.5 0.95 1.25
HCA 161209C00071000 C 12/09/16 71.0 0.80 1.00
HCA 161209C00071500 C 12/09/16 71.5 0.60 0.80
HCA 161209C00072000 C 12/09/16 72.0 0.45 0.65
HCA 161209C00072500 C 12/09/16 72.5 0.35 0.55
HCA 161209C00073000 C 12/09/16 73.0 0.25 0.40
HCA 161209C00073500 C 12/09/16 73.5 0.15 0.40
HCA 161209C00074000 C 12/09/16 74.0 0.10 0.25
HCA 161209C00074500 C 12/09/16 74.5 0.00 0.40
HCA 161209C00075000 C 12/09/16 75.0 0.00 0.25
HCA 161209C00075500 C 12/09/16 75.5 0.00 0.35
HCA 161209C00076000 C 12/09/16 76.0 0.00 0.25
HCA 161209C00076500 C 12/09/16 76.5 0.00 0.25
HCA 161209C00077000 C 12/09/16 77.0 0.00 0.20
HCA 161209C00077500 C 12/09/16 77.5 0.00 0.15
HCA 161209C00078000 C 12/09/16 78.0 0.00 0.10
HCA 161209C00078500 C 12/09/16 78.5 0.00 0.15
HCA 161209C00079000 C 12/09/16 79.0 0.00 0.10
HCA 161209C00079500 C 12/09/16 79.5 0.00 0.10
HCA 161209C00080000 C 12/09/16 80.0 0.00 0.10
HCA 161209C00080500 C 12/09/16 80.5 0.00 0.10
HCA 161209C00081000 C 12/09/16 81.0 0.00 0.10
HCA 161209C00081500 C 12/09/16 81.5 0.00 0.10
HCA 161209C00082000 C 12/09/16 82.0 0.00 0.10
HCA 161209C00082500 C 12/09/16 82.5 0.00 0.10
HCA 161209C00083000 C 12/09/16 83.0 0.00 0.10
HCA 161209C00083500 C 12/09/16 83.5 0.00 0.10
HCA 161209C00084000 C 12/09/16 84.0 0.00 0.05
HCA 161209C00084500 C 12/09/16 84.5 0.00 0.05
HCA 161209C00085000 C 12/09/16 85.0 0.00 0.05
HCA 161209C00085500 C 12/09/16 85.5 0.00 0.05
HCA 161209C00090000 C 12/09/16 90.0 0.00 0.05
HCA 161209C00095000 C 12/09/16 95.0 0.00 0.05
HCA 161209P00049000 P 12/09/16 49.0 0.00 0.05
HCA 161209P00050000 P 12/09/16 50.0 0.00 0.05
HCA 161209P00055000 P 12/09/16 55.0 0.00 0.05
HCA 161209P00060000 P 12/09/16 60.0 0.00 0.15
HCA 161209P00060500 P 12/09/16 60.5 0.00 0.25
HCA 161209P00061000 P 12/09/16 61.0 0.00 0.20
HCA 161209P00061500 P 12/09/16 61.5 0.00 0.30
HCA 161209P00062000 P 12/09/16 62.0 0.00 0.30
HCA 161209P00062500 P 12/09/16 62.5 0.00 0.25
HCA 161209P00063000 P 12/09/16 63.0 0.00 0.40
HCA 161209P00063500 P 12/09/16 63.5 0.00 0.40
HCA 161209P00064000 P 12/09/16 64.0 0.00 0.35
HCA 161209P00064500 P 12/09/16 64.5 0.00 0.45
HCA 161209P00065000 P 12/09/16 65.0 0.00 0.50
HCA 161209P00065500 P 12/09/16 65.5 0.05 0.25
HCA 161209P00066000 P 12/09/16 66.0 0.05 0.45
HCA 161209P00066500 P 12/09/16 66.5 0.15 0.20
HCA 161209P00067000 P 12/09/16 67.0 0.15 0.30
HCA 161209P00067500 P 12/09/16 67.5 0.25 0.40
HCA 161209P00068000 P 12/09/16 68.0 0.30 0.50
HCA 161209P00068500 P 12/09/16 68.5 0.40 0.55
HCA 161209P00069000 P 12/09/16 69.0 0.55 0.70
HCA 161209P00069500 P 12/09/16 69.5 0.70 0.90
HCA 161209P00070000 P 12/09/16 70.0 0.90 1.10
HCA 161209P00070500 P 12/09/16 70.5 1.15 1.35
HCA 161209P00071000 P 12/09/16 71.0 1.40 1.65
HCA 161209P00071500 P 12/09/16 71.5 1.75 1.90
HCA 161209P00072000 P 12/09/16 72.0 1.95 2.25
HCA 161209P00072500 P 12/09/16 72.5 2.35 2.60
HCA 161209P00073000 P 12/09/16 73.0 2.75 3.10
HCA 161209P00073500 P 12/09/16 73.5 2.25 3.80
HCA 161209P00074000 P 12/09/16 74.0 2.80 4.00
HCA 161209P00074500 P 12/09/16 74.5 3.50 4.50
HCA 161209P00075000 P 12/09/16 75.0 3.90 5.20
HCA 161209P00075500 P 12/09/16 75.5 4.50 5.60
HCA 161209P00076000 P 12/09/16 76.0 5.00 6.10
HCA 161209P00076500 P 12/09/16 76.5 3.90 6.70
HCA 161209P00077000 P 12/09/16 77.0 4.30 7.20
HCA 161209P00077500 P 12/09/16 77.5 5.00 7.70
HCA 161209P00078000 P 12/09/16 78.0 5.30 8.30
HCA 161209P00078500 P 12/09/16 78.5 5.80 8.40
HCA 161209P00079000 P 12/09/16 79.0 6.30 9.00
HCA 161209P00079500 P 12/09/16 79.5 6.80 9.60
HCA 161209P00080000 P 12/09/16 80.0 7.30 10.10
HCA 161209P00080500 P 12/09/16 80.5 7.70 10.70
HCA 161209P00081000 P 12/09/16 81.0 8.30 11.40
HCA 161209P00081500 P 12/09/16 81.5 8.70 12.00
HCA 161209P00082000 P 12/09/16 82.0 9.30 12.40
HCA 161209P00082500 P 12/09/16 82.5 9.70 13.00
HCA 161209P00083000 P 12/09/16 83.0 10.30 13.80
HCA 161209P00083500 P 12/09/16 83.5 10.70 13.50
HCA 161209P00084000 P 12/09/16 84.0 11.30 15.50
HCA 161209P00084500 P 12/09/16 84.5 11.90 15.00
HCA 161209P00085000 P 12/09/16 85.0 12.30 15.40
HCA 161209P00085500 P 12/09/16 85.5 12.70 15.50
HCA 161209P00090000 P 12/09/16 90.0 17.30 20.50
HCA 161209P00095000 P 12/09/16 95.0 22.50 25.50
HCA 161216C00040000 C 12/16/16 40.0 30.20 31.70
HCA 161216C00042500 C 12/16/16 42.5 27.50 30.20
HCA 161216C00045000 C 12/16/16 45.0 25.00 27.70
HCA 161216C00047500 C 12/16/16 47.5 22.50 24.70
HCA 161216C00050000 C 12/16/16 50.0 20.10 22.70
HCA 161216C00055000 C 12/16/16 55.0 15.20 17.30
HCA 161216C00060000 C 12/16/16 60.0 10.20 11.80
HCA 161216C00063000 C 12/16/16 63.0 7.30 8.60
HCA 161216C00064000 C 12/16/16 64.0 6.40 7.60
HCA 161216C00065000 C 12/16/16 65.0 5.50 6.70
HCA 161216C00065500 C 12/16/16 65.5 5.00 6.20
HCA 161216C00066000 C 12/16/16 66.0 4.60 5.90
HCA 161216C00066500 C 12/16/16 66.5 4.20 5.30
HCA 161216C00067000 C 12/16/16 67.0 3.70 4.90
HCA 161216C00067500 C 12/16/16 67.5 3.40 4.50
HCA 161216C00068000 C 12/16/16 68.0 2.95 4.30
HCA 161216C00068500 C 12/16/16 68.5 2.70 2.95
HCA 161216C00069000 C 12/16/16 69.0 2.40 2.65
HCA 161216C00069500 C 12/16/16 69.5 2.05 2.35
HCA 161216C00070000 C 12/16/16 70.0 1.80 2.10
HCA 161216C00070500 C 12/16/16 70.5 1.50 1.85
HCA 161216C00071000 C 12/16/16 71.0 1.30 1.60
HCA 161216C00071500 C 12/16/16 71.5 1.10 1.40
HCA 161216C00072000 C 12/16/16 72.0 0.90 1.15
HCA 161216C00072500 C 12/16/16 72.5 0.75 1.00
HCA 161216C00073000 C 12/16/16 73.0 0.60 0.85
HCA 161216C00073500 C 12/16/16 73.5 0.40 0.75
HCA 161216C00074000 C 12/16/16 74.0 0.40 0.60
HCA 161216C00074500 C 12/16/16 74.5 0.30 0.50
HCA 161216C00075000 C 12/16/16 75.0 0.20 0.40
HCA 161216C00075500 C 12/16/16 75.5 0.15 0.45
HCA 161216C00076000 C 12/16/16 76.0 0.10 0.45
HCA 161216C00076500 C 12/16/16 76.5 0.10 0.45
HCA 161216C00077000 C 12/16/16 77.0 0.05 0.35
HCA 161216C00077500 C 12/16/16 77.5 0.05 0.30
HCA 161216C00078000 C 12/16/16 78.0 0.05 0.30
HCA 161216C00078500 C 12/16/16 78.5 0.00 0.25
HCA 161216C00079000 C 12/16/16 79.0 0.00 0.25
HCA 161216C00079500 C 12/16/16 79.5 0.00 0.10
HCA 161216C00080000 C 12/16/16 80.0 0.00 0.15
HCA 161216C00080500 C 12/16/16 80.5 0.00 0.15
HCA 161216C00081000 C 12/16/16 81.0 0.00 0.15
HCA 161216C00081500 C 12/16/16 81.5 0.00 0.10
HCA 161216C00082000 C 12/16/16 82.0 0.00 0.15
HCA 161216C00082500 C 12/16/16 82.5 0.00 0.10
HCA 161216C00083000 C 12/16/16 83.0 0.00 0.10
HCA 161216C00083500 C 12/16/16 83.5 0.00 0.10
HCA 161216C00084000 C 12/16/16 84.0 0.00 0.10
HCA 161216C00084500 C 12/16/16 84.5 0.00 0.10
HCA 161216C00085000 C 12/16/16 85.0 0.00 0.10
HCA 161216C00085500 C 12/16/16 85.5 0.00 0.10
HCA 161216C00086000 C 12/16/16 86.0 0.00 0.10
HCA 161216C00086500 C 12/16/16 86.5 0.00 0.05
HCA 161216C00087000 C 12/16/16 87.0 0.00 0.05
HCA 161216C00087500 C 12/16/16 87.5 0.00 0.05
HCA 161216C00088000 C 12/16/16 88.0 0.00 0.05
HCA 161216C00088500 C 12/16/16 88.5 0.00 0.05
HCA 161216C00089000 C 12/16/16 89.0 0.00 0.05
HCA 161216C00090000 C 12/16/16 90.0 0.00 0.10
HCA 161216C00095000 C 12/16/16 95.0 0.00 0.05
HCA 161216C00100000 C 12/16/16 100.0 0.00 0.05
HCA 161216C00105000 C 12/16/16 105.0 0.00 0.05
HCA 161216C00110000 C 12/16/16 110.0 0.00 0.05
HCA 161216C00115000 C 12/16/16 115.0 0.00 0.05
HCA 161216C00120000 C 12/16/16 120.0 0.00 0.05
HCA 161216P00040000 P 12/16/16 40.0 0.00 0.05
HCA 161216P00042500 P 12/16/16 42.5 0.00 0.05
HCA 161216P00045000 P 12/16/16 45.0 0.00 0.05
HCA 161216P00047500 P 12/16/16 47.5 0.00 0.05
HCA 161216P00050000 P 12/16/16 50.0 0.00 0.05
HCA 161216P00055000 P 12/16/16 55.0 0.00 0.20
HCA 161216P00060000 P 12/16/16 60.0 0.00 0.25
HCA 161216P00063000 P 12/16/16 63.0 0.05 0.50
HCA 161216P00064000 P 12/16/16 64.0 0.15 0.45
HCA 161216P00065000 P 12/16/16 65.0 0.20 0.40
HCA 161216P00065500 P 12/16/16 65.5 0.25 0.40
HCA 161216P00066000 P 12/16/16 66.0 0.30 0.50
HCA 161216P00066500 P 12/16/16 66.5 0.35 0.60
HCA 161216P00067000 P 12/16/16 67.0 0.55 0.65
HCA 161216P00067500 P 12/16/16 67.5 0.55 0.75
HCA 161216P00068000 P 12/16/16 68.0 0.65 0.90
HCA 161216P00068500 P 12/16/16 68.5 0.80 1.00
HCA 161216P00069000 P 12/16/16 69.0 0.95 1.15
HCA 161216P00069500 P 12/16/16 69.5 1.10 1.35
HCA 161216P00070000 P 12/16/16 70.0 1.35 1.55
HCA 161216P00070500 P 12/16/16 70.5 1.60 1.85
HCA 161216P00071000 P 12/16/16 71.0 1.85 2.10
HCA 161216P00071500 P 12/16/16 71.5 2.15 2.40
HCA 161216P00072000 P 12/16/16 72.0 2.45 2.70
HCA 161216P00072500 P 12/16/16 72.5 2.80 3.10
HCA 161216P00073000 P 12/16/16 73.0 3.00 3.40
HCA 161216P00073500 P 12/16/16 73.5 3.20 3.80
HCA 161216P00074000 P 12/16/16 74.0 3.20 4.20
HCA 161216P00074500 P 12/16/16 74.5 3.60 4.70
HCA 161216P00075000 P 12/16/16 75.0 4.10 5.10
HCA 161216P00075500 P 12/16/16 75.5 4.80 5.50
HCA 161216P00076000 P 12/16/16 76.0 5.00 6.10
HCA 161216P00076500 P 12/16/16 76.5 5.50 6.50
HCA 161216P00077000 P 12/16/16 77.0 6.10 7.00
HCA 161216P00077500 P 12/16/16 77.5 6.60 7.40
HCA 161216P00078000 P 12/16/16 78.0 6.40 8.20
HCA 161216P00078500 P 12/16/16 78.5 6.70 8.50
HCA 161216P00079000 P 12/16/16 79.0 7.10 9.00
HCA 161216P00079500 P 12/16/16 79.5 7.50 9.40
HCA 161216P00080000 P 12/16/16 80.0 7.80 10.10
HCA 161216P00080500 P 12/16/16 80.5 8.50 10.30
HCA 161216P00081000 P 12/16/16 81.0 9.00 10.90
HCA 161216P00081500 P 12/16/16 81.5 9.60 11.40
HCA 161216P00082000 P 12/16/16 82.0 10.50 11.80
HCA 161216P00082500 P 12/16/16 82.5 10.10 12.40
HCA 161216P00083000 P 12/16/16 83.0 11.00 13.20
HCA 161216P00083500 P 12/16/16 83.5 11.40 13.70
HCA 161216P00084000 P 12/16/16 84.0 12.00 14.20
HCA 161216P00084500 P 12/16/16 84.5 12.50 14.70
HCA 161216P00085000 P 12/16/16 85.0 13.10 15.20
HCA 161216P00085500 P 12/16/16 85.5 13.60 15.30
HCA 161216P00086000 P 12/16/16 86.0 14.00 15.90
HCA 161216P00086500 P 12/16/16 86.5 14.60 16.30
HCA 161216P00087000 P 12/16/16 87.0 14.80 17.20
HCA 161216P00087500 P 12/16/16 87.5 14.80 17.30
HCA 161216P00088000 P 12/16/16 88.0 15.80 18.20
HCA 161216P00088500 P 12/16/16 88.5 16.30 18.70
HCA 161216P00089000 P 12/16/16 89.0 16.80 19.20
HCA 161216P00090000 P 12/16/16 90.0 17.30 19.80
HCA 161216P00095000 P 12/16/16 95.0 22.30 24.80
HCA 161216P00100000 P 12/16/16 100.0 27.30 29.80
HCA 161216P00105000 P 12/16/16 105.0 32.30 34.80
HCA 161216P00110000 P 12/16/16 110.0 37.30 39.80
HCA 161216P00115000 P 12/16/16 115.0 42.30 44.80
HCA 161216P00120000 P 12/16/16 120.0 47.70 49.80
HCA 161223C00055000 C 12/23/16 55.0 14.90 17.60
HCA 161223C00060000 C 12/23/16 60.0 9.90 12.40
HCA 161223C00063000 C 12/23/16 63.0 7.40 8.90
HCA 161223C00063500 C 12/23/16 63.5 6.70 8.40
HCA 161223C00064000 C 12/23/16 64.0 6.10 8.00
HCA 161223C00064500 C 12/23/16 64.5 5.60 7.60
HCA 161223C00065000 C 12/23/16 65.0 5.10 7.10
HCA 161223C00065500 C 12/23/16 65.5 5.10 6.70
HCA 161223C00066000 C 12/23/16 66.0 4.40 6.40
HCA 161223C00066500 C 12/23/16 66.5 4.40 5.90
HCA 161223C00067000 C 12/23/16 67.0 3.60 5.50
HCA 161223C00067500 C 12/23/16 67.5 3.70 5.20
HCA 161223C00068000 C 12/23/16 68.0 3.30 4.70
HCA 161223C00068500 C 12/23/16 68.5 3.00 4.20
HCA 161223C00069000 C 12/23/16 69.0 2.70 3.80
HCA 161223C00069500 C 12/23/16 69.5 2.45 3.50
HCA 161223C00070000 C 12/23/16 70.0 2.10 3.20
HCA 161223C00070500 C 12/23/16 70.5 1.85 2.60
HCA 161223C00071000 C 12/23/16 71.0 1.65 2.30
HCA 161223C00071500 C 12/23/16 71.5 1.35 2.10
HCA 161223C00072000 C 12/23/16 72.0 1.25 1.85
HCA 161223C00072500 C 12/23/16 72.5 1.00 1.75
HCA 161223C00073000 C 12/23/16 73.0 0.85 1.55
HCA 161223C00073500 C 12/23/16 73.5 0.75 1.40
HCA 161223C00074000 C 12/23/16 74.0 0.60 1.20
HCA 161223C00074500 C 12/23/16 74.5 0.45 1.05
HCA 161223C00075000 C 12/23/16 75.0 0.35 0.90
HCA 161223C00075500 C 12/23/16 75.5 0.35 0.80
HCA 161223C00076000 C 12/23/16 76.0 0.25 0.70
HCA 161223C00076500 C 12/23/16 76.5 0.20 0.55
HCA 161223C00077000 C 12/23/16 77.0 0.15 0.45
HCA 161223C00077500 C 12/23/16 77.5 0.10 0.40
HCA 161223C00078000 C 12/23/16 78.0 0.10 0.40
HCA 161223C00078500 C 12/23/16 78.5 0.05 0.40
HCA 161223C00079000 C 12/23/16 79.0 0.05 0.40
HCA 161223C00079500 C 12/23/16 79.5 0.00 0.35
HCA 161223C00080000 C 12/23/16 80.0 0.00 0.35
HCA 161223C00080500 C 12/23/16 80.5 0.00 0.30
HCA 161223C00081000 C 12/23/16 81.0 0.00 0.25
HCA 161223C00081500 C 12/23/16 81.5 0.00 0.20
HCA 161223C00082000 C 12/23/16 82.0 0.00 0.25
HCA 161223C00082500 C 12/23/16 82.5 0.00 0.15
HCA 161223C00085000 C 12/23/16 85.0 0.00 0.10
HCA 161223C00090000 C 12/23/16 90.0 0.00 0.10
HCA 161223C00095000 C 12/23/16 95.0 0.00 0.05
HCA 161223P00055000 P 12/23/16 55.0 0.00 0.40
HCA 161223P00060000 P 12/23/16 60.0 0.00 0.45
HCA 161223P00063000 P 12/23/16 63.0 0.15 0.45
HCA 161223P00063500 P 12/23/16 63.5 0.15 0.45
HCA 161223P00064000 P 12/23/16 64.0 0.20 0.45
HCA 161223P00064500 P 12/23/16 64.5 0.25 0.50
HCA 161223P00065000 P 12/23/16 65.0 0.30 0.55
HCA 161223P00065500 P 12/23/16 65.5 0.35 0.65
HCA 161223P00066000 P 12/23/16 66.0 0.55 0.70
HCA 161223P00066500 P 12/23/16 66.5 0.60 0.80
HCA 161223P00067000 P 12/23/16 67.0 0.70 0.90
HCA 161223P00067500 P 12/23/16 67.5 0.80 1.10
HCA 161223P00068000 P 12/23/16 68.0 0.95 1.20
HCA 161223P00068500 P 12/23/16 68.5 0.95 1.35
HCA 161223P00069000 P 12/23/16 69.0 1.25 1.50
HCA 161223P00069500 P 12/23/16 69.5 1.45 1.75
HCA 161223P00070000 P 12/23/16 70.0 1.75 1.90
HCA 161223P00070500 P 12/23/16 70.5 1.90 2.20
HCA 161223P00071000 P 12/23/16 71.0 2.15 2.40
HCA 161223P00071500 P 12/23/16 71.5 2.40 2.70
HCA 161223P00072000 P 12/23/16 72.0 2.70 3.10
HCA 161223P00072500 P 12/23/16 72.5 3.00 3.40
HCA 161223P00073000 P 12/23/16 73.0 3.30 3.70
HCA 161223P00073500 P 12/23/16 73.5 3.40 4.50
HCA 161223P00074000 P 12/23/16 74.0 3.40 4.50
HCA 161223P00074500 P 12/23/16 74.5 3.50 5.30
HCA 161223P00075000 P 12/23/16 75.0 4.10 5.70
HCA 161223P00075500 P 12/23/16 75.5 4.40 6.00
HCA 161223P00076000 P 12/23/16 76.0 4.90 6.30
HCA 161223P00076500 P 12/23/16 76.5 5.30 6.70
HCA 161223P00077000 P 12/23/16 77.0 5.80 7.30
HCA 161223P00077500 P 12/23/16 77.5 6.40 7.70
HCA 161223P00078000 P 12/23/16 78.0 6.90 8.10
HCA 161223P00078500 P 12/23/16 78.5 7.40 8.60
HCA 161223P00079000 P 12/23/16 79.0 7.90 9.10
HCA 161223P00079500 P 12/23/16 79.5 7.10 9.80
HCA 161223P00080000 P 12/23/16 80.0 7.50 10.10
HCA 161223P00080500 P 12/23/16 80.5 8.10 10.50
HCA 161223P00081000 P 12/23/16 81.0 8.60 11.90
HCA 161223P00081500 P 12/23/16 81.5 9.10 11.90
HCA 161223P00082000 P 12/23/16 82.0 9.50 12.80
HCA 161223P00082500 P 12/23/16 82.5 10.40 13.00
HCA 161223P00085000 P 12/23/16 85.0 12.60 15.30
HCA 161223P00090000 P 12/23/16 90.0 17.30 20.30
HCA 161223P00095000 P 12/23/16 95.0 22.50 25.20
HCA 161230C00055000 C 12/30/16 55.0 15.10 17.50
HCA 161230C00060000 C 12/30/16 60.0 10.40 11.70
HCA 161230C00063000 C 12/30/16 63.0 7.50 9.10
HCA 161230C00063500 C 12/30/16 63.5 6.50 8.60
HCA 161230C00064000 C 12/30/16 64.0 6.30 8.20
HCA 161230C00064500 C 12/30/16 64.5 6.10 7.80
HCA 161230C00065000 C 12/30/16 65.0 5.70 7.30
HCA 161230C00065500 C 12/30/16 65.5 4.80 7.00
HCA 161230C00066000 C 12/30/16 66.0 5.00 6.60
HCA 161230C00066500 C 12/30/16 66.5 4.10 6.30
HCA 161230C00067000 C 12/30/16 67.0 4.00 5.80
HCA 161230C00067500 C 12/30/16 67.5 3.90 5.40
HCA 161230C00068000 C 12/30/16 68.0 3.60 5.00
HCA 161230C00068500 C 12/30/16 68.5 3.20 4.70
HCA 161230C00069000 C 12/30/16 69.0 2.90 4.30
HCA 161230C00069500 C 12/30/16 69.5 2.65 3.70
HCA 161230C00070000 C 12/30/16 70.0 2.35 3.30
HCA 161230C00070500 C 12/30/16 70.5 2.05 3.30
HCA 161230C00071000 C 12/30/16 71.0 1.90 2.75
HCA 161230C00071500 C 12/30/16 71.5 1.65 2.40
HCA 161230C00072000 C 12/30/16 72.0 1.45 2.20
HCA 161230C00072500 C 12/30/16 72.5 1.25 2.00
HCA 161230C00073000 C 12/30/16 73.0 1.10 1.80
HCA 161230C00073500 C 12/30/16 73.5 0.95 1.25
HCA 161230C00074000 C 12/30/16 74.0 0.80 1.50
HCA 161230C00074500 C 12/30/16 74.5 0.60 1.20
HCA 161230C00075000 C 12/30/16 75.0 0.55 1.10
HCA 161230C00075500 C 12/30/16 75.5 0.45 0.95
HCA 161230C00076000 C 12/30/16 76.0 0.40 0.80
HCA 161230C00076500 C 12/30/16 76.5 0.30 0.70
HCA 161230C00077000 C 12/30/16 77.0 0.25 0.60
HCA 161230C00077500 C 12/30/16 77.5 0.20 0.60
HCA 161230C00078000 C 12/30/16 78.0 0.15 0.55
HCA 161230C00078500 C 12/30/16 78.5 0.15 0.45
HCA 161230C00079000 C 12/30/16 79.0 0.10 0.45
HCA 161230C00079500 C 12/30/16 79.5 0.05 0.45
HCA 161230C00080000 C 12/30/16 80.0 0.05 0.45
HCA 161230C00085000 C 12/30/16 85.0 0.00 0.15
HCA 161230P00055000 P 12/30/16 55.0 0.00 0.45
HCA 161230P00060000 P 12/30/16 60.0 0.10 0.50
HCA 161230P00063000 P 12/30/16 63.0 0.25 0.50
HCA 161230P00063500 P 12/30/16 63.5 0.25 0.55
HCA 161230P00064000 P 12/30/16 64.0 0.30 0.60
HCA 161230P00064500 P 12/30/16 64.5 0.35 0.65
HCA 161230P00065000 P 12/30/16 65.0 0.40 0.70
HCA 161230P00065500 P 12/30/16 65.5 0.60 0.80
HCA 161230P00066000 P 12/30/16 66.0 0.70 0.90
HCA 161230P00066500 P 12/30/16 66.5 0.65 1.00
HCA 161230P00067000 P 12/30/16 67.0 0.90 1.10
HCA 161230P00067500 P 12/30/16 67.5 0.90 1.25
HCA 161230P00068000 P 12/30/16 68.0 1.15 1.40
HCA 161230P00068500 P 12/30/16 68.5 1.30 1.55
HCA 161230P00069000 P 12/30/16 69.0 1.45 1.75
HCA 161230P00069500 P 12/30/16 69.5 1.65 1.95
HCA 161230P00070000 P 12/30/16 70.0 1.90 2.15
HCA 161230P00070500 P 12/30/16 70.5 2.10 2.40
HCA 161230P00071000 P 12/30/16 71.0 2.40 2.70
HCA 161230P00071500 P 12/30/16 71.5 2.65 2.95
HCA 161230P00072000 P 12/30/16 72.0 2.90 3.30
HCA 161230P00072500 P 12/30/16 72.5 3.20 3.50
HCA 161230P00073000 P 12/30/16 73.0 3.50 3.90
HCA 161230P00073500 P 12/30/16 73.5 3.80 4.20
HCA 161230P00074000 P 12/30/16 74.0 3.90 4.80
HCA 161230P00074500 P 12/30/16 74.5 3.70 5.50
HCA 161230P00075000 P 12/30/16 75.0 4.00 6.10
HCA 161230P00075500 P 12/30/16 75.5 4.50 6.00
HCA 161230P00076000 P 12/30/16 76.0 4.90 6.60
HCA 161230P00076500 P 12/30/16 76.5 5.40 7.20
HCA 161230P00077000 P 12/30/16 77.0 5.70 7.30
HCA 161230P00077500 P 12/30/16 77.5 6.40 7.70
HCA 161230P00078000 P 12/30/16 78.0 6.80 8.10
HCA 161230P00078500 P 12/30/16 78.5 7.30 8.90
HCA 161230P00079000 P 12/30/16 79.0 7.80 9.10
HCA 161230P00079500 P 12/30/16 79.5 8.40 9.50
HCA 161230P00080000 P 12/30/16 80.0 9.00 10.00
HCA 161230P00085000 P 12/30/16 85.0 12.70 15.00
HCA 170106C00055000 C 01/06/17 55.0 15.10 17.70
HCA 170106C00060000 C 01/06/17 60.0 10.40 11.90
HCA 170106C00063000 C 01/06/17 63.0 7.40 9.30
HCA 170106C00063500 C 01/06/17 63.5 7.20 8.90
HCA 170106C00064000 C 01/06/17 64.0 6.60 8.50
HCA 170106C00064500 C 01/06/17 64.5 6.50 8.00
HCA 170106C00065000 C 01/06/17 65.0 5.70 7.60
HCA 170106C00065500 C 01/06/17 65.5 5.40 7.10
HCA 170106C00066000 C 01/06/17 66.0 5.30 6.80
HCA 170106C00066500 C 01/06/17 66.5 4.80 6.40
HCA 170106C00067000 C 01/06/17 67.0 4.50 6.10
HCA 170106C00067500 C 01/06/17 67.5 4.10 5.70
HCA 170106C00068000 C 01/06/17 68.0 3.80 5.10
HCA 170106C00068500 C 01/06/17 68.5 3.50 4.60
HCA 170106C00069000 C 01/06/17 69.0 3.20 4.30
HCA 170106C00069500 C 01/06/17 69.5 2.90 3.90
HCA 170106C00070000 C 01/06/17 70.0 2.60 3.70
HCA 170106C00070500 C 01/06/17 70.5 2.30 3.20
HCA 170106C00071000 C 01/06/17 71.0 2.05 3.10
HCA 170106C00071500 C 01/06/17 71.5 1.85 2.50
HCA 170106C00072000 C 01/06/17 72.0 1.60 2.40
HCA 170106C00072500 C 01/06/17 72.5 1.45 2.00
HCA 170106C00073000 C 01/06/17 73.0 1.25 2.05
HCA 170106C00073500 C 01/06/17 73.5 1.15 1.80
HCA 170106C00074000 C 01/06/17 74.0 0.95 1.60
HCA 170106C00074500 C 01/06/17 74.5 0.80 1.45
HCA 170106C00075000 C 01/06/17 75.0 0.75 1.30
HCA 170106C00075500 C 01/06/17 75.5 0.65 1.15
HCA 170106C00076000 C 01/06/17 76.0 0.55 1.05
HCA 170106C00076500 C 01/06/17 76.5 0.35 0.90
HCA 170106C00077000 C 01/06/17 77.0 0.40 0.80
HCA 170106C00077500 C 01/06/17 77.5 0.30 0.75
HCA 170106C00078500 C 01/06/17 78.5 0.10 0.60
HCA 170106C00080000 C 01/06/17 80.0 0.10 0.45
HCA 170106P00055000 P 01/06/17 55.0 0.00 0.45
HCA 170106P00060000 P 01/06/17 60.0 0.20 0.45
HCA 170106P00063000 P 01/06/17 63.0 0.35 0.60
HCA 170106P00063500 P 01/06/17 63.5 0.40 0.70
HCA 170106P00064000 P 01/06/17 64.0 0.45 0.75
HCA 170106P00064500 P 01/06/17 64.5 0.50 0.80
HCA 170106P00065000 P 01/06/17 65.0 0.65 0.90
HCA 170106P00065500 P 01/06/17 65.5 0.65 1.00
HCA 170106P00066000 P 01/06/17 66.0 0.75 1.10
HCA 170106P00066500 P 01/06/17 66.5 0.95 1.20
HCA 170106P00067000 P 01/06/17 67.0 0.95 1.35
HCA 170106P00067500 P 01/06/17 67.5 1.20 1.50
HCA 170106P00068000 P 01/06/17 68.0 1.20 1.65
HCA 170106P00068500 P 01/06/17 68.5 1.50 1.80
HCA 170106P00069000 P 01/06/17 69.0 1.50 2.00
HCA 170106P00069500 P 01/06/17 69.5 1.85 2.20
HCA 170106P00070000 P 01/06/17 70.0 2.10 2.45
HCA 170106P00070500 P 01/06/17 70.5 2.25 2.65
HCA 170106P00071000 P 01/06/17 71.0 2.60 2.95
HCA 170106P00071500 P 01/06/17 71.5 2.85 3.20
HCA 170106P00072000 P 01/06/17 72.0 3.10 3.50
HCA 170106P00072500 P 01/06/17 72.5 3.40 3.80
HCA 170106P00073000 P 01/06/17 73.0 3.50 4.10
HCA 170106P00073500 P 01/06/17 73.5 4.10 4.50
HCA 170106P00074000 P 01/06/17 74.0 4.30 4.80
HCA 170106P00074500 P 01/06/17 74.5 4.40 5.20
HCA 170106P00075000 P 01/06/17 75.0 4.40 5.70
HCA 170106P00075500 P 01/06/17 75.5 4.80 6.10
HCA 170106P00076000 P 01/06/17 76.0 4.90 6.80
HCA 170106P00076500 P 01/06/17 76.5 5.50 7.10
HCA 170106P00077000 P 01/06/17 77.0 5.90 7.50
HCA 170106P00077500 P 01/06/17 77.5 6.40 7.80
HCA 170106P00078500 P 01/06/17 78.5 7.30 8.70
HCA 170106P00080000 P 01/06/17 80.0 9.00 10.20
HCA 170113C00063000 C 01/13/17 63.0 7.80 9.70
HCA 170113C00063500 C 01/13/17 63.5 7.50 9.20
HCA 170113C00064000 C 01/13/17 64.0 7.00 8.90
HCA 170113C00064500 C 01/13/17 64.5 6.50 8.50
HCA 170113C00065000 C 01/13/17 65.0 5.60 8.00
HCA 170113C00065500 C 01/13/17 65.5 5.70 7.60
HCA 170113C00066000 C 01/13/17 66.0 4.80 7.20
HCA 170113C00066500 C 01/13/17 66.5 4.90 6.80
HCA 170113C00067000 C 01/13/17 67.0 4.80 5.80
HCA 170113C00067500 C 01/13/17 67.5 4.40 5.50
HCA 170113C00068000 C 01/13/17 68.0 4.10 5.10
HCA 170113C00068500 C 01/13/17 68.5 3.80 4.80
HCA 170113C00069000 C 01/13/17 69.0 3.50 4.80
HCA 170113C00069500 C 01/13/17 69.5 3.20 4.20
HCA 170113C00070000 C 01/13/17 70.0 2.90 3.90
HCA 170113C00070500 C 01/13/17 70.5 2.60 3.20
HCA 170113C00071000 C 01/13/17 71.0 2.35 3.40
HCA 170113C00071500 C 01/13/17 71.5 2.15 3.20
HCA 170113C00072000 C 01/13/17 72.0 1.95 2.70
HCA 170113C00072500 C 01/13/17 72.5 1.75 2.35
HCA 170113C00073000 C 01/13/17 73.0 1.55 2.30
HCA 170113C00073500 C 01/13/17 73.5 1.40 2.15
HCA 170113C00074000 C 01/13/17 74.0 1.15 1.95
HCA 170113C00074500 C 01/13/17 74.5 1.05 1.80
HCA 170113C00075000 C 01/13/17 75.0 0.95 1.55
HCA 170113C00075500 C 01/13/17 75.5 0.80 1.45
HCA 170113C00076000 C 01/13/17 76.0 0.70 1.30
HCA 170113C00076500 C 01/13/17 76.5 0.60 1.10
HCA 170113C00077000 C 01/13/17 77.0 0.50 1.05
HCA 170113C00077500 C 01/13/17 77.5 0.20 0.95
HCA 170113C00078000 C 01/13/17 78.0 0.35 0.85
HCA 170113C00078500 C 01/13/17 78.5 0.35 0.75
HCA 170113P00063000 P 01/13/17 63.0 0.45 0.80
HCA 170113P00063500 P 01/13/17 63.5 0.50 0.85
HCA 170113P00064000 P 01/13/17 64.0 0.60 0.90
HCA 170113P00064500 P 01/13/17 64.5 0.75 1.00
HCA 170113P00065000 P 01/13/17 65.0 0.80 1.20
HCA 170113P00065500 P 01/13/17 65.5 0.80 1.30
HCA 170113P00066000 P 01/13/17 66.0 1.00 1.40
HCA 170113P00066500 P 01/13/17 66.5 0.95 1.55
HCA 170113P00067000 P 01/13/17 67.0 1.25 1.65
HCA 170113P00067500 P 01/13/17 67.5 1.40 1.80
HCA 170113P00068000 P 01/13/17 68.0 1.55 1.95
HCA 170113P00068500 P 01/13/17 68.5 1.70 2.15
HCA 170113P00069000 P 01/13/17 69.0 1.90 2.30
HCA 170113P00069500 P 01/13/17 69.5 2.05 2.55
HCA 170113P00070000 P 01/13/17 70.0 2.35 2.70
HCA 170113P00070500 P 01/13/17 70.5 2.45 2.90
HCA 170113P00071000 P 01/13/17 71.0 2.85 3.20
HCA 170113P00071500 P 01/13/17 71.5 2.80 3.50
HCA 170113P00072000 P 01/13/17 72.0 3.30 3.80
HCA 170113P00072500 P 01/13/17 72.5 3.60 4.00
HCA 170113P00073000 P 01/13/17 73.0 3.90 4.30
HCA 170113P00073500 P 01/13/17 73.5 4.30 4.70
HCA 170113P00074000 P 01/13/17 74.0 4.50 5.00
HCA 170113P00074500 P 01/13/17 74.5 4.40 5.40
HCA 170113P00075000 P 01/13/17 75.0 4.50 5.80
HCA 170113P00075500 P 01/13/17 75.5 4.80 7.10
HCA 170113P00076000 P 01/13/17 76.0 5.20 6.60
HCA 170113P00076500 P 01/13/17 76.5 5.50 7.10
HCA 170113P00077000 P 01/13/17 77.0 5.90 7.80
HCA 170113P00077500 P 01/13/17 77.5 6.40 8.20
HCA 170113P00078000 P 01/13/17 78.0 6.80 8.50
HCA 170113P00078500 P 01/13/17 78.5 7.30 8.70
HCA 170120C00032500 C 01/20/17 32.5 37.60 39.20
HCA 170120C00035000 C 01/20/17 35.0 35.10 36.90
HCA 170120C00037500 C 01/20/17 37.5 32.50 34.40
HCA 170120C00040000 C 01/20/17 40.0 30.00 32.00
HCA 170120C00042500 C 01/20/17 42.5 27.70 29.30
HCA 170120C00045000 C 01/20/17 45.0 25.20 26.70
HCA 170120C00047500 C 01/20/17 47.5 22.60 24.40
HCA 170120C00050000 C 01/20/17 50.0 20.10 21.90
HCA 170120C00052500 C 01/20/17 52.5 17.70 19.60
HCA 170120C00055000 C 01/20/17 55.0 15.20 17.00
HCA 170120C00057500 C 01/20/17 57.5 13.00 14.40
HCA 170120C00060000 C 01/20/17 60.0 10.50 12.30
HCA 170120C00062500 C 01/20/17 62.5 8.50 8.90
HCA 170120C00065000 C 01/20/17 65.0 6.50 7.90
HCA 170120C00067500 C 01/20/17 67.5 4.70 5.70
HCA 170120C00070000 C 01/20/17 70.0 3.10 4.00
HCA 170120C00072500 C 01/20/17 72.5 1.90 2.10
HCA 170120C00075000 C 01/20/17 75.0 1.10 1.65
HCA 170120C00077500 C 01/20/17 77.5 0.60 1.00
HCA 170120C00080000 C 01/20/17 80.0 0.30 0.45
HCA 170120C00082500 C 01/20/17 82.5 0.10 0.35
HCA 170120C00085000 C 01/20/17 85.0 0.00 0.25
HCA 170120C00087500 C 01/20/17 87.5 0.00 0.20
HCA 170120C00090000 C 01/20/17 90.0 0.00 0.10
HCA 170120C00092500 C 01/20/17 92.5 0.00 0.10
HCA 170120C00095000 C 01/20/17 95.0 0.00 0.05
HCA 170120C00097500 C 01/20/17 97.5 0.00 0.05
HCA 170120C00100000 C 01/20/17 100.0 0.00 0.05
HCA 170120C00105000 C 01/20/17 105.0 0.00 0.05
HCA 170120C00110000 C 01/20/17 110.0 0.00 0.05
HCA 170120C00115000 C 01/20/17 115.0 0.00 0.05
HCA 170120C00120000 C 01/20/17 120.0 0.00 0.05
HCA 170120C00125000 C 01/20/17 125.0 0.00 0.05
HCA 170120C00130000 C 01/20/17 130.0 0.00 0.05
HCA 170120C00135000 C 01/20/17 135.0 0.00 0.05
HCA 170120C00140000 C 01/20/17 140.0 0.00 0.05
HCA 170120P00032500 P 01/20/17 32.5 0.00 0.05
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.05
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.05
HCA 170120P00040000 P 01/20/17 40.0 0.00 0.05
HCA 170120P00042500 P 01/20/17 42.5 0.00 0.15
HCA 170120P00045000 P 01/20/17 45.0 0.00 0.25
HCA 170120P00047500 P 01/20/17 47.5 0.05 0.35
HCA 170120P00050000 P 01/20/17 50.0 0.05 0.50
HCA 170120P00052500 P 01/20/17 52.5 0.05 0.50
HCA 170120P00055000 P 01/20/17 55.0 0.20 0.45
HCA 170120P00057500 P 01/20/17 57.5 0.30 0.45
HCA 170120P00060000 P 01/20/17 60.0 0.45 0.60
HCA 170120P00062500 P 01/20/17 62.5 0.70 0.85
HCA 170120P00065000 P 01/20/17 65.0 1.15 1.25
HCA 170120P00067500 P 01/20/17 67.5 1.80 1.90
HCA 170120P00070000 P 01/20/17 70.0 2.65 2.85
HCA 170120P00072500 P 01/20/17 72.5 3.90 4.20
HCA 170120P00075000 P 01/20/17 75.0 5.10 5.90
HCA 170120P00077500 P 01/20/17 77.5 7.10 7.90
HCA 170120P00080000 P 01/20/17 80.0 8.80 10.30
HCA 170120P00082500 P 01/20/17 82.5 11.40 12.40
HCA 170120P00085000 P 01/20/17 85.0 12.60 14.90
HCA 170120P00087500 P 01/20/17 87.5 15.30 17.50
HCA 170120P00090000 P 01/20/17 90.0 18.00 20.00
HCA 170120P00092500 P 01/20/17 92.5 19.80 22.40
HCA 170120P00095000 P 01/20/17 95.0 22.90 24.80
HCA 170120P00097500 P 01/20/17 97.5 24.80 27.40
HCA 170120P00100000 P 01/20/17 100.0 27.80 29.80
HCA 170120P00105000 P 01/20/17 105.0 32.60 35.10
HCA 170120P00110000 P 01/20/17 110.0 37.30 39.90
HCA 170120P00115000 P 01/20/17 115.0 43.00 45.10
HCA 170120P00120000 P 01/20/17 120.0 48.00 49.80
HCA 170120P00125000 P 01/20/17 125.0 52.90 54.90
HCA 170120P00130000 P 01/20/17 130.0 57.90 60.00
HCA 170120P00135000 P 01/20/17 135.0 62.90 64.80
HCA 170120P00140000 P 01/20/17 140.0 68.00 69.90
HCA 170317C00035000 C 03/17/17 35.0 34.90 37.40
HCA 170317C00037500 C 03/17/17 37.5 32.90 34.50
HCA 170317C00040000 C 03/17/17 40.0 30.30 32.00
HCA 170317C00042500 C 03/17/17 42.5 27.90 29.50
HCA 170317C00045000 C 03/17/17 45.0 25.40 27.10
HCA 170317C00047500 C 03/17/17 47.5 23.10 24.70
HCA 170317C00050000 C 03/17/17 50.0 20.70 22.30
HCA 170317C00055000 C 03/17/17 55.0 15.90 17.60
HCA 170317C00060000 C 03/17/17 60.0 11.50 13.20
HCA 170317C00062500 C 03/17/17 62.5 9.60 11.00
HCA 170317C00065000 C 03/17/17 65.0 7.70 9.40
HCA 170317C00067500 C 03/17/17 67.5 6.20 6.90
HCA 170317C00070000 C 03/17/17 70.0 4.70 5.50
HCA 170317C00072500 C 03/17/17 72.5 3.50 4.10
HCA 170317C00075000 C 03/17/17 75.0 2.50 2.95
HCA 170317C00077500 C 03/17/17 77.5 1.75 2.40
HCA 170317C00080000 C 03/17/17 80.0 1.15 1.60
HCA 170317C00082500 C 03/17/17 82.5 0.75 1.15
HCA 170317C00085000 C 03/17/17 85.0 0.45 0.80
HCA 170317C00087500 C 03/17/17 87.5 0.25 0.45
HCA 170317C00090000 C 03/17/17 90.0 0.10 0.45
HCA 170317C00095000 C 03/17/17 95.0 0.00 0.25
HCA 170317C00100000 C 03/17/17 100.0 0.00 0.15
HCA 170317C00105000 C 03/17/17 105.0 0.00 0.10
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 0.45
HCA 170317P00035000 P 03/17/17 35.0 0.00 0.15
HCA 170317P00037500 P 03/17/17 37.5 0.00 0.25
HCA 170317P00040000 P 03/17/17 40.0 0.05 0.40
HCA 170317P00042500 P 03/17/17 42.5 0.05 0.45
HCA 170317P00045000 P 03/17/17 45.0 0.10 0.45
HCA 170317P00047500 P 03/17/17 47.5 0.15 0.45
HCA 170317P00050000 P 03/17/17 50.0 0.20 0.55
HCA 170317P00055000 P 03/17/17 55.0 0.50 0.80
HCA 170317P00060000 P 03/17/17 60.0 1.10 1.35
HCA 170317P00062500 P 03/17/17 62.5 1.50 1.85
HCA 170317P00065000 P 03/17/17 65.0 2.10 2.45
HCA 170317P00067500 P 03/17/17 67.5 2.90 3.30
HCA 170317P00070000 P 03/17/17 70.0 4.00 4.40
HCA 170317P00072500 P 03/17/17 72.5 5.20 5.60
HCA 170317P00075000 P 03/17/17 75.0 6.60 7.10
HCA 170317P00077500 P 03/17/17 77.5 7.60 9.00
HCA 170317P00080000 P 03/17/17 80.0 9.00 10.90
HCA 170317P00082500 P 03/17/17 82.5 11.20 13.00
HCA 170317P00085000 P 03/17/17 85.0 13.60 15.40
HCA 170317P00087500 P 03/17/17 87.5 16.20 17.50
HCA 170317P00090000 P 03/17/17 90.0 17.50 20.00
HCA 170317P00095000 P 03/17/17 95.0 23.10 24.90
HCA 170317P00100000 P 03/17/17 100.0 28.10 30.00
HCA 170317P00105000 P 03/17/17 105.0 33.10 35.20
HCA 170317P00110000 P 03/17/17 110.0 38.20 40.10
HCA 170317P00115000 P 03/17/17 115.0 42.40 45.10
HCA 170317P00120000 P 03/17/17 120.0 47.50 50.50
HCA 170616C00035000 C 06/16/17 35.0 35.60 37.50
HCA 170616C00037500 C 06/16/17 37.5 32.90 35.10
HCA 170616C00040000 C 06/16/17 40.0 30.50 32.70
HCA 170616C00042500 C 06/16/17 42.5 28.20 30.20
HCA 170616C00045000 C 06/16/17 45.0 26.00 27.90
HCA 170616C00047500 C 06/16/17 47.5 23.50 25.40
HCA 170616C00050000 C 06/16/17 50.0 21.30 23.20
HCA 170616C00055000 C 06/16/17 55.0 16.70 18.80
HCA 170616C00060000 C 06/16/17 60.0 12.80 14.30
HCA 170616C00062500 C 06/16/17 62.5 11.10 12.50
HCA 170616C00065000 C 06/16/17 65.0 9.30 11.00
HCA 170616C00067500 C 06/16/17 67.5 7.90 9.30
HCA 170616C00070000 C 06/16/17 70.0 6.10 7.60
HCA 170616C00072500 C 06/16/17 72.5 5.00 6.10
HCA 170616C00075000 C 06/16/17 75.0 4.20 5.00
HCA 170616C00077500 C 06/16/17 77.5 3.00 4.10
HCA 170616C00080000 C 06/16/17 80.0 2.55 3.20
HCA 170616C00082500 C 06/16/17 82.5 1.75 2.50
HCA 170616C00085000 C 06/16/17 85.0 1.40 1.90
HCA 170616C00087500 C 06/16/17 87.5 1.00 1.50
HCA 170616C00090000 C 06/16/17 90.0 0.60 1.20
HCA 170616C00095000 C 06/16/17 95.0 0.35 0.90
HCA 170616C00100000 C 06/16/17 100.0 0.10 0.50
HCA 170616C00105000 C 06/16/17 105.0 0.05 0.25
HCA 170616C00110000 C 06/16/17 110.0 0.00 0.20
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 0.10 0.40
HCA 170616P00037500 P 06/16/17 37.5 0.10 0.50
HCA 170616P00040000 P 06/16/17 40.0 0.15 0.55
HCA 170616P00042500 P 06/16/17 42.5 0.25 0.60
HCA 170616P00045000 P 06/16/17 45.0 0.40 0.70
HCA 170616P00047500 P 06/16/17 47.5 0.50 0.90
HCA 170616P00050000 P 06/16/17 50.0 0.75 1.05
HCA 170616P00055000 P 06/16/17 55.0 1.30 1.60
HCA 170616P00060000 P 06/16/17 60.0 2.10 2.50
HCA 170616P00062500 P 06/16/17 62.5 2.70 3.20
HCA 170616P00065000 P 06/16/17 65.0 3.40 4.00
HCA 170616P00067500 P 06/16/17 67.5 4.20 4.90
HCA 170616P00070000 P 06/16/17 70.0 5.30 6.00
HCA 170616P00072500 P 06/16/17 72.5 6.60 7.20
HCA 170616P00075000 P 06/16/17 75.0 8.10 8.60
HCA 170616P00077500 P 06/16/17 77.5 9.50 10.20
HCA 170616P00080000 P 06/16/17 80.0 10.70 12.00
HCA 170616P00082500 P 06/16/17 82.5 12.00 13.90
HCA 170616P00085000 P 06/16/17 85.0 14.30 16.30
HCA 170616P00087500 P 06/16/17 87.5 16.40 18.10
HCA 170616P00090000 P 06/16/17 90.0 18.70 20.30
HCA 170616P00095000 P 06/16/17 95.0 23.20 25.20
HCA 170616P00100000 P 06/16/17 100.0 28.10 30.10
HCA 170616P00105000 P 06/16/17 105.0 32.80 35.00
HCA 170616P00110000 P 06/16/17 110.0 37.80 39.90
HCA 170616P00115000 P 06/16/17 115.0 42.90 45.10
HCA 170616P00120000 P 06/16/17 120.0 47.80 50.10
HCA 180119C00032500 C 01/19/18 32.5 38.60 40.90
HCA 180119C00035000 C 01/19/18 35.0 36.30 38.80
HCA 180119C00037500 C 01/19/18 37.5 34.00 36.40
HCA 180119C00040000 C 01/19/18 40.0 31.30 34.10
HCA 180119C00042500 C 01/19/18 42.5 29.50 31.90
HCA 180119C00045000 C 01/19/18 45.0 27.40 29.70
HCA 180119C00047500 C 01/19/18 47.5 25.20 27.50
HCA 180119C00050000 C 01/19/18 50.0 23.10 25.40
HCA 180119C00052500 C 01/19/18 52.5 21.10 24.10
HCA 180119C00055000 C 01/19/18 55.0 19.00 21.20
HCA 180119C00057500 C 01/19/18 57.5 17.10 19.30
HCA 180119C00060000 C 01/19/18 60.0 15.60 17.80
HCA 180119C00062500 C 01/19/18 62.5 13.80 16.10
HCA 180119C00065000 C 01/19/18 65.0 12.10 14.10
HCA 180119C00067500 C 01/19/18 67.5 10.70 12.90
HCA 180119C00070000 C 01/19/18 70.0 9.40 11.40
HCA 180119C00072500 C 01/19/18 72.5 8.00 8.90
HCA 180119C00075000 C 01/19/18 75.0 6.90 8.50
HCA 180119C00077500 C 01/19/18 77.5 5.90 7.10
HCA 180119C00080000 C 01/19/18 80.0 5.40 6.00
HCA 180119C00082500 C 01/19/18 82.5 4.50 5.20
HCA 180119C00085000 C 01/19/18 85.0 3.90 4.70
HCA 180119C00087500 C 01/19/18 87.5 3.00 3.80
HCA 180119C00090000 C 01/19/18 90.0 2.55 3.30
HCA 180119C00095000 C 01/19/18 95.0 1.85 2.40
HCA 180119C00100000 C 01/19/18 100.0 1.15 1.65
HCA 180119C00105000 C 01/19/18 105.0 0.65 1.25
HCA 180119C00110000 C 01/19/18 110.0 0.35 0.95
HCA 180119C00115000 C 01/19/18 115.0 0.20 0.85
HCA 180119C00120000 C 01/19/18 120.0 0.05 0.60
HCA 180119P00032500 P 01/19/18 32.5 0.25 1.00
HCA 180119P00035000 P 01/19/18 35.0 0.40 1.00
HCA 180119P00037500 P 01/19/18 37.5 0.55 1.15
HCA 180119P00040000 P 01/19/18 40.0 0.75 1.35
HCA 180119P00042500 P 01/19/18 42.5 1.00 1.50
HCA 180119P00045000 P 01/19/18 45.0 1.35 1.85
HCA 180119P00047500 P 01/19/18 47.5 1.55 2.10
HCA 180119P00050000 P 01/19/18 50.0 2.20 2.60
HCA 180119P00052500 P 01/19/18 52.5 2.65 3.00
HCA 180119P00055000 P 01/19/18 55.0 3.20 3.50
HCA 180119P00057500 P 01/19/18 57.5 3.80 4.10
HCA 180119P00060000 P 01/19/18 60.0 4.50 4.80
HCA 180119P00062500 P 01/19/18 62.5 5.40 5.70
HCA 180119P00065000 P 01/19/18 65.0 6.40 6.70
HCA 180119P00067500 P 01/19/18 67.5 7.20 7.70
HCA 180119P00070000 P 01/19/18 70.0 8.30 8.70
HCA 180119P00072500 P 01/19/18 72.5 8.80 10.10
HCA 180119P00075000 P 01/19/18 75.0 10.20 11.30
HCA 180119P00077500 P 01/19/18 77.5 11.50 12.80
HCA 180119P00080000 P 01/19/18 80.0 12.80 14.40
HCA 180119P00082500 P 01/19/18 82.5 14.40 16.00
HCA 180119P00085000 P 01/19/18 85.0 16.40 18.10
HCA 180119P00087500 P 01/19/18 87.5 18.00 19.80
HCA 180119P00090000 P 01/19/18 90.0 19.90 21.70
HCA 180119P00095000 P 01/19/18 95.0 23.90 26.00
HCA 180119P00100000 P 01/19/18 100.0 28.30 30.80
HCA 180119P00105000 P 01/19/18 105.0 33.60 35.30
HCA 180119P00110000 P 01/19/18 110.0 37.50 40.60
HCA 180119P00115000 P 01/19/18 115.0 42.90 45.30
HCA 180119P00120000 P 01/19/18 120.0 47.50 50.30
HCA 190118C00037500 C 01/18/19 37.5 34.70 37.80
HCA 190118C00040000 C 01/18/19 40.0 32.70 36.00
HCA 190118C00042500 C 01/18/19 42.5 31.00 34.50
HCA 190118C00045000 C 01/18/19 45.0 28.90 32.30
HCA 190118C00047500 C 01/18/19 47.5 26.70 29.60
HCA 190118C00050000 C 01/18/19 50.0 25.00 27.70
HCA 190118C00055000 C 01/18/19 55.0 21.60 24.20
HCA 190118C00060000 C 01/18/19 60.0 18.30 20.80
HCA 190118C00062500 C 01/18/19 62.5 16.90 19.50
HCA 190118C00065000 C 01/18/19 65.0 15.60 18.00
HCA 190118C00067500 C 01/18/19 67.5 14.20 16.60
HCA 190118C00070000 C 01/18/19 70.0 13.00 15.30
HCA 190118C00072500 C 01/18/19 72.5 11.70 13.80
HCA 190118C00075000 C 01/18/19 75.0 10.70 12.70
HCA 190118C00077500 C 01/18/19 77.5 9.50 11.40
HCA 190118C00080000 C 01/18/19 80.0 8.50 10.40
HCA 190118C00082500 C 01/18/19 82.5 8.10 9.40
HCA 190118C00085000 C 01/18/19 85.0 7.10 8.50
HCA 190118C00090000 C 01/18/19 90.0 5.70 7.00
HCA 190118C00095000 C 01/18/19 95.0 4.60 5.50
HCA 190118C00100000 C 01/18/19 100.0 3.60 4.40
HCA 190118C00105000 C 01/18/19 105.0 2.70 3.60
HCA 190118C00110000 C 01/18/19 110.0 2.10 2.85
HCA 190118P00037500 P 01/18/19 37.5 1.35 2.10
HCA 190118P00040000 P 01/18/19 40.0 1.70 2.65
HCA 190118P00042500 P 01/18/19 42.5 2.10 2.80
HCA 190118P00045000 P 01/18/19 45.0 2.55 3.30
HCA 190118P00047500 P 01/18/19 47.5 3.00 3.80
HCA 190118P00050000 P 01/18/19 50.0 3.60 4.40
HCA 190118P00055000 P 01/18/19 55.0 4.90 5.80
HCA 190118P00060000 P 01/18/19 60.0 6.30 7.40
HCA 190118P00062500 P 01/18/19 62.5 7.20 8.60
HCA 190118P00065000 P 01/18/19 65.0 8.20 9.30
HCA 190118P00067500 P 01/18/19 67.5 9.20 10.50
HCA 190118P00070000 P 01/18/19 70.0 10.40 11.60
HCA 190118P00072500 P 01/18/19 72.5 11.70 12.70
HCA 190118P00075000 P 01/18/19 75.0 12.90 14.50
HCA 190118P00077500 P 01/18/19 77.5 14.20 15.90
HCA 190118P00080000 P 01/18/19 80.0 15.70 17.50
HCA 190118P00082500 P 01/18/19 82.5 17.20 19.10
HCA 190118P00085000 P 01/18/19 85.0 18.80 20.70
HCA 190118P00090000 P 01/18/19 90.0 22.10 24.20
HCA 190118P00095000 P 01/18/19 95.0 25.60 28.40
HCA 190118P00100000 P 01/18/19 100.0 29.60 32.40
HCA 190118P00105000 P 01/18/19 105.0 33.90 36.70
HCA 190118P00110000 P 01/18/19 110.0 38.40 40.70

OPRA data is delayed 15 minutes.