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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 170127C00055000 C 01/27/17 55.0 23.80 25.90
HCA 170127C00060000 C 01/27/17 60.0 17.30 21.70
HCA 170127C00065000 C 01/27/17 65.0 12.60 16.60
HCA 170127C00066000 C 01/27/17 66.0 12.20 15.00
HCA 170127C00066500 C 01/27/17 66.5 11.70 13.70
HCA 170127C00067000 C 01/27/17 67.0 11.80 13.40
HCA 170127C00067500 C 01/27/17 67.5 10.70 13.30
HCA 170127C00068000 C 01/27/17 68.0 10.90 12.50
HCA 170127C00068500 C 01/27/17 68.5 10.50 11.70
HCA 170127C00069000 C 01/27/17 69.0 10.10 12.00
HCA 170127C00069500 C 01/27/17 69.5 9.40 10.80
HCA 170127C00070000 C 01/27/17 70.0 9.00 10.20
HCA 170127C00070500 C 01/27/17 70.5 8.50 9.70
HCA 170127C00071000 C 01/27/17 71.0 7.90 9.30
HCA 170127C00071500 C 01/27/17 71.5 7.40 8.80
HCA 170127C00072000 C 01/27/17 72.0 7.20 8.10
HCA 170127C00072500 C 01/27/17 72.5 6.80 7.70
HCA 170127C00073000 C 01/27/17 73.0 6.20 7.20
HCA 170127C00073500 C 01/27/17 73.5 5.90 6.70
HCA 170127C00074000 C 01/27/17 74.0 5.30 6.30
HCA 170127C00074500 C 01/27/17 74.5 4.40 6.40
HCA 170127C00075000 C 01/27/17 75.0 4.20 5.20
HCA 170127C00075500 C 01/27/17 75.5 3.60 4.90
HCA 170127C00076000 C 01/27/17 76.0 3.10 4.30
HCA 170127C00076500 C 01/27/17 76.5 2.60 4.20
HCA 170127C00077000 C 01/27/17 77.0 2.80 3.40
HCA 170127C00077500 C 01/27/17 77.5 2.45 3.00
HCA 170127C00078000 C 01/27/17 78.0 2.20 2.35
HCA 170127C00078500 C 01/27/17 78.5 1.80 2.10
HCA 170127C00079000 C 01/27/17 79.0 1.50 1.75
HCA 170127C00079500 C 01/27/17 79.5 1.20 1.50
HCA 170127C00080000 C 01/27/17 80.0 0.95 1.25
HCA 170127C00080500 C 01/27/17 80.5 0.70 1.00
HCA 170127C00081000 C 01/27/17 81.0 0.50 0.80
HCA 170127C00081500 C 01/27/17 81.5 0.35 0.65
HCA 170127C00082000 C 01/27/17 82.0 0.25 0.50
HCA 170127C00082500 C 01/27/17 82.5 0.15 0.45
HCA 170127C00083000 C 01/27/17 83.0 0.05 0.35
HCA 170127C00083500 C 01/27/17 83.5 0.00 0.35
HCA 170127C00084000 C 01/27/17 84.0 0.00 0.25
HCA 170127C00084500 C 01/27/17 84.5 0.00 0.15
HCA 170127C00085000 C 01/27/17 85.0 0.00 0.15
HCA 170127C00086000 C 01/27/17 86.0 0.00 0.15
HCA 170127C00086500 C 01/27/17 86.5 0.00 0.10
HCA 170127C00087000 C 01/27/17 87.0 0.00 0.10
HCA 170127C00088000 C 01/27/17 88.0 0.00 0.05
HCA 170127C00089000 C 01/27/17 89.0 0.00 0.05
HCA 170127C00090000 C 01/27/17 90.0 0.00 0.05
HCA 170127C00091000 C 01/27/17 91.0 0.00 0.05
HCA 170127C00095000 C 01/27/17 95.0 0.00 0.05
HCA 170127C00100000 C 01/27/17 100.0 0.00 0.05
HCA 170127C00105000 C 01/27/17 105.0 0.00 0.05
HCA 170127P00055000 P 01/27/17 55.0 0.00 0.05
HCA 170127P00060000 P 01/27/17 60.0 0.00 0.05
HCA 170127P00065000 P 01/27/17 65.0 0.00 0.15
HCA 170127P00066000 P 01/27/17 66.0 0.00 0.15
HCA 170127P00066500 P 01/27/17 66.5 0.00 0.20
HCA 170127P00067000 P 01/27/17 67.0 0.00 0.20
HCA 170127P00067500 P 01/27/17 67.5 0.00 0.20
HCA 170127P00068000 P 01/27/17 68.0 0.00 0.25
HCA 170127P00068500 P 01/27/17 68.5 0.00 0.30
HCA 170127P00069000 P 01/27/17 69.0 0.00 0.30
HCA 170127P00069500 P 01/27/17 69.5 0.00 0.35
HCA 170127P00070000 P 01/27/17 70.0 0.00 0.15
HCA 170127P00070500 P 01/27/17 70.5 0.00 0.35
HCA 170127P00071000 P 01/27/17 71.0 0.00 0.25
HCA 170127P00071500 P 01/27/17 71.5 0.00 0.35
HCA 170127P00072000 P 01/27/17 72.0 0.00 0.35
HCA 170127P00072500 P 01/27/17 72.5 0.00 0.35
HCA 170127P00073000 P 01/27/17 73.0 0.00 0.35
HCA 170127P00073500 P 01/27/17 73.5 0.00 0.35
HCA 170127P00074000 P 01/27/17 74.0 0.15 0.25
HCA 170127P00074500 P 01/27/17 74.5 0.05 0.45
HCA 170127P00075000 P 01/27/17 75.0 0.10 0.50
HCA 170127P00075500 P 01/27/17 75.5 0.20 0.45
HCA 170127P00076000 P 01/27/17 76.0 0.25 0.60
HCA 170127P00076500 P 01/27/17 76.5 0.30 0.70
HCA 170127P00077000 P 01/27/17 77.0 0.30 0.60
HCA 170127P00077500 P 01/27/17 77.5 0.40 0.85
HCA 170127P00078000 P 01/27/17 78.0 0.35 0.85
HCA 170127P00078500 P 01/27/17 78.5 0.65 1.05
HCA 170127P00079000 P 01/27/17 79.0 0.75 1.30
HCA 170127P00079500 P 01/27/17 79.5 0.95 1.50
HCA 170127P00080000 P 01/27/17 80.0 1.15 1.45
HCA 170127P00080500 P 01/27/17 80.5 1.40 1.70
HCA 170127P00081000 P 01/27/17 81.0 1.70 2.25
HCA 170127P00081500 P 01/27/17 81.5 2.10 2.60
HCA 170127P00082000 P 01/27/17 82.0 2.25 2.95
HCA 170127P00082500 P 01/27/17 82.5 2.80 3.40
HCA 170127P00083000 P 01/27/17 83.0 3.20 3.70
HCA 170127P00083500 P 01/27/17 83.5 3.40 4.30
HCA 170127P00084000 P 01/27/17 84.0 3.90 5.10
HCA 170127P00084500 P 01/27/17 84.5 4.40 5.70
HCA 170127P00085000 P 01/27/17 85.0 4.20 6.50
HCA 170127P00086000 P 01/27/17 86.0 5.80 7.20
HCA 170127P00086500 P 01/27/17 86.5 6.10 7.40
HCA 170127P00087000 P 01/27/17 87.0 6.80 7.60
HCA 170127P00088000 P 01/27/17 88.0 7.80 9.00
HCA 170127P00089000 P 01/27/17 89.0 8.30 9.90
HCA 170127P00090000 P 01/27/17 90.0 9.40 11.50
HCA 170127P00091000 P 01/27/17 91.0 10.10 12.10
HCA 170127P00095000 P 01/27/17 95.0 14.80 15.80
HCA 170127P00100000 P 01/27/17 100.0 19.40 20.90
HCA 170127P00105000 P 01/27/17 105.0 24.80 25.70
HCA 170203C00055000 C 02/03/17 55.0 23.90 25.60
HCA 170203C00060000 C 02/03/17 60.0 17.50 21.90
HCA 170203C00065000 C 02/03/17 65.0 12.70 16.90
HCA 170203C00066000 C 02/03/17 66.0 11.50 15.90
HCA 170203C00066500 C 02/03/17 66.5 11.00 15.30
HCA 170203C00067000 C 02/03/17 67.0 10.50 14.80
HCA 170203C00067500 C 02/03/17 67.5 10.10 14.30
HCA 170203C00068000 C 02/03/17 68.0 10.30 14.00
HCA 170203C00068500 C 02/03/17 68.5 10.10 12.50
HCA 170203C00069000 C 02/03/17 69.0 9.70 12.00
HCA 170203C00069500 C 02/03/17 69.5 9.30 11.60
HCA 170203C00070000 C 02/03/17 70.0 8.90 11.10
HCA 170203C00070500 C 02/03/17 70.5 8.40 10.70
HCA 170203C00071000 C 02/03/17 71.0 7.80 10.20
HCA 170203C00071500 C 02/03/17 71.5 7.30 9.40
HCA 170203C00072000 C 02/03/17 72.0 6.80 9.30
HCA 170203C00072500 C 02/03/17 72.5 6.40 8.40
HCA 170203C00073000 C 02/03/17 73.0 6.60 7.40
HCA 170203C00073500 C 02/03/17 73.5 6.20 7.10
HCA 170203C00074000 C 02/03/17 74.0 5.70 6.60
HCA 170203C00074500 C 02/03/17 74.5 5.30 6.10
HCA 170203C00075000 C 02/03/17 75.0 4.80 5.70
HCA 170203C00075500 C 02/03/17 75.5 4.50 5.30
HCA 170203C00076000 C 02/03/17 76.0 4.00 4.90
HCA 170203C00076500 C 02/03/17 76.5 3.50 4.40
HCA 170203C00077000 C 02/03/17 77.0 3.20 4.10
HCA 170203C00077500 C 02/03/17 77.5 3.10 3.80
HCA 170203C00078000 C 02/03/17 78.0 2.95 3.40
HCA 170203C00078500 C 02/03/17 78.5 2.60 3.10
HCA 170203C00079000 C 02/03/17 79.0 2.20 2.65
HCA 170203C00079500 C 02/03/17 79.5 1.90 2.40
HCA 170203C00080000 C 02/03/17 80.0 1.60 2.20
HCA 170203C00080500 C 02/03/17 80.5 1.35 1.95
HCA 170203C00081000 C 02/03/17 81.0 1.15 1.70
HCA 170203C00081500 C 02/03/17 81.5 0.95 1.50
HCA 170203C00082000 C 02/03/17 82.0 0.75 1.30
HCA 170203C00082500 C 02/03/17 82.5 0.70 1.10
HCA 170203C00083000 C 02/03/17 83.0 0.50 1.00
HCA 170203C00083500 C 02/03/17 83.5 0.45 0.85
HCA 170203C00084000 C 02/03/17 84.0 0.20 0.75
HCA 170203C00084500 C 02/03/17 84.5 0.15 0.65
HCA 170203C00085000 C 02/03/17 85.0 0.05 0.55
HCA 170203C00086000 C 02/03/17 86.0 0.10 0.50
HCA 170203C00086500 C 02/03/17 86.5 0.05 0.50
HCA 170203C00090000 C 02/03/17 90.0 0.00 0.25
HCA 170203P00055000 P 02/03/17 55.0 0.00 0.10
HCA 170203P00060000 P 02/03/17 60.0 0.00 0.25
HCA 170203P00065000 P 02/03/17 65.0 0.00 0.50
HCA 170203P00066000 P 02/03/17 66.0 0.00 0.45
HCA 170203P00066500 P 02/03/17 66.5 0.00 0.45
HCA 170203P00067000 P 02/03/17 67.0 0.00 0.45
HCA 170203P00067500 P 02/03/17 67.5 0.00 0.50
HCA 170203P00068000 P 02/03/17 68.0 0.00 0.50
HCA 170203P00068500 P 02/03/17 68.5 0.00 0.50
HCA 170203P00069000 P 02/03/17 69.0 0.00 0.45
HCA 170203P00069500 P 02/03/17 69.5 0.05 0.50
HCA 170203P00070000 P 02/03/17 70.0 0.05 0.55
HCA 170203P00070500 P 02/03/17 70.5 0.10 0.60
HCA 170203P00071000 P 02/03/17 71.0 0.10 0.60
HCA 170203P00071500 P 02/03/17 71.5 0.15 0.65
HCA 170203P00072000 P 02/03/17 72.0 0.20 0.70
HCA 170203P00072500 P 02/03/17 72.5 0.20 0.75
HCA 170203P00073000 P 02/03/17 73.0 0.25 0.80
HCA 170203P00073500 P 02/03/17 73.5 0.35 0.70
HCA 170203P00074000 P 02/03/17 74.0 0.40 0.70
HCA 170203P00074500 P 02/03/17 74.5 0.50 0.95
HCA 170203P00075000 P 02/03/17 75.0 0.50 0.95
HCA 170203P00075500 P 02/03/17 75.5 0.65 1.00
HCA 170203P00076000 P 02/03/17 76.0 0.75 1.20
HCA 170203P00076500 P 02/03/17 76.5 0.85 1.25
HCA 170203P00077000 P 02/03/17 77.0 0.90 1.40
HCA 170203P00077500 P 02/03/17 77.5 1.05 1.50
HCA 170203P00078000 P 02/03/17 78.0 1.20 1.65
HCA 170203P00078500 P 02/03/17 78.5 1.35 1.85
HCA 170203P00079000 P 02/03/17 79.0 1.70 2.05
HCA 170203P00079500 P 02/03/17 79.5 1.80 2.25
HCA 170203P00080000 P 02/03/17 80.0 2.05 2.45
HCA 170203P00080500 P 02/03/17 80.5 2.35 2.70
HCA 170203P00081000 P 02/03/17 81.0 2.65 2.90
HCA 170203P00081500 P 02/03/17 81.5 2.90 3.30
HCA 170203P00082000 P 02/03/17 82.0 3.20 3.60
HCA 170203P00082500 P 02/03/17 82.5 3.40 4.00
HCA 170203P00083000 P 02/03/17 83.0 3.70 4.30
HCA 170203P00083500 P 02/03/17 83.5 3.90 4.80
HCA 170203P00084000 P 02/03/17 84.0 4.40 5.10
HCA 170203P00084500 P 02/03/17 84.5 5.00 6.00
HCA 170203P00085000 P 02/03/17 85.0 5.00 6.70
HCA 170203P00086000 P 02/03/17 86.0 6.10 7.10
HCA 170203P00086500 P 02/03/17 86.5 6.50 7.50
HCA 170203P00090000 P 02/03/17 90.0 9.70 10.80
HCA 170210C00055000 C 02/10/17 55.0 23.70 25.30
HCA 170210C00060000 C 02/10/17 60.0 19.00 20.40
HCA 170210C00061000 C 02/10/17 61.0 17.70 19.80
HCA 170210C00061500 C 02/10/17 61.5 17.10 18.90
HCA 170210C00062000 C 02/10/17 62.0 17.20 18.40
HCA 170210C00062500 C 02/10/17 62.5 16.50 18.00
HCA 170210C00063000 C 02/10/17 63.0 15.10 17.50
HCA 170210C00063500 C 02/10/17 63.5 15.50 17.00
HCA 170210C00064000 C 02/10/17 64.0 14.20 16.40
HCA 170210C00064500 C 02/10/17 64.5 13.50 15.90
HCA 170210C00065000 C 02/10/17 65.0 13.30 15.60
HCA 170210C00065500 C 02/10/17 65.5 12.70 15.10
HCA 170210C00066000 C 02/10/17 66.0 12.20 14.50
HCA 170210C00066500 C 02/10/17 66.5 11.90 14.00
HCA 170210C00067000 C 02/10/17 67.0 11.80 14.00
HCA 170210C00067500 C 02/10/17 67.5 11.50 12.90
HCA 170210C00068000 C 02/10/17 68.0 10.90 12.60
HCA 170210C00068500 C 02/10/17 68.5 10.60 11.90
HCA 170210C00069000 C 02/10/17 69.0 10.50 11.50
HCA 170210C00069500 C 02/10/17 69.5 9.90 11.00
HCA 170210C00070000 C 02/10/17 70.0 9.40 10.50
HCA 170210C00070500 C 02/10/17 70.5 9.00 10.10
HCA 170210C00071000 C 02/10/17 71.0 8.60 9.40
HCA 170210C00071500 C 02/10/17 71.5 8.10 9.10
HCA 170210C00072000 C 02/10/17 72.0 7.70 8.70
HCA 170210C00072500 C 02/10/17 72.5 7.20 8.20
HCA 170210C00073000 C 02/10/17 73.0 6.80 7.60
HCA 170210C00073500 C 02/10/17 73.5 6.30 7.20
HCA 170210C00074000 C 02/10/17 74.0 5.90 6.80
HCA 170210C00074500 C 02/10/17 74.5 5.50 6.30
HCA 170210C00075000 C 02/10/17 75.0 5.10 5.90
HCA 170210C00075500 C 02/10/17 75.5 4.70 5.50
HCA 170210C00076000 C 02/10/17 76.0 4.40 5.20
HCA 170210C00076500 C 02/10/17 76.5 3.90 4.70
HCA 170210C00077000 C 02/10/17 77.0 3.60 4.40
HCA 170210C00077500 C 02/10/17 77.5 3.20 4.00
HCA 170210C00078000 C 02/10/17 78.0 3.10 3.70
HCA 170210C00078500 C 02/10/17 78.5 2.85 3.40
HCA 170210C00079000 C 02/10/17 79.0 2.45 3.10
HCA 170210C00079500 C 02/10/17 79.5 2.10 2.70
HCA 170210C00080000 C 02/10/17 80.0 1.90 2.45
HCA 170210C00080500 C 02/10/17 80.5 1.65 2.20
HCA 170210C00081000 C 02/10/17 81.0 1.40 1.95
HCA 170210C00081500 C 02/10/17 81.5 1.25 1.80
HCA 170210C00082000 C 02/10/17 82.0 1.00 1.60
HCA 170210C00082500 C 02/10/17 82.5 0.85 1.40
HCA 170210C00083000 C 02/10/17 83.0 0.75 1.20
HCA 170210C00083500 C 02/10/17 83.5 0.60 1.05
HCA 170210C00084000 C 02/10/17 84.0 0.50 0.90
HCA 170210C00084500 C 02/10/17 84.5 0.30 0.85
HCA 170210C00085000 C 02/10/17 85.0 0.20 0.75
HCA 170210C00086000 C 02/10/17 86.0 0.10 0.55
HCA 170210C00086500 C 02/10/17 86.5 0.05 0.50
HCA 170210C00090000 C 02/10/17 90.0 0.00 0.35
HCA 170210P00055000 P 02/10/17 55.0 0.00 0.15
HCA 170210P00060000 P 02/10/17 60.0 0.00 0.25
HCA 170210P00061000 P 02/10/17 61.0 0.00 0.40
HCA 170210P00061500 P 02/10/17 61.5 0.00 0.40
HCA 170210P00062000 P 02/10/17 62.0 0.00 0.30
HCA 170210P00062500 P 02/10/17 62.5 0.00 0.45
HCA 170210P00063000 P 02/10/17 63.0 0.00 0.45
HCA 170210P00063500 P 02/10/17 63.5 0.00 0.45
HCA 170210P00064000 P 02/10/17 64.0 0.00 0.45
HCA 170210P00064500 P 02/10/17 64.5 0.00 0.45
HCA 170210P00065000 P 02/10/17 65.0 0.00 0.50
HCA 170210P00065500 P 02/10/17 65.5 0.00 0.50
HCA 170210P00066000 P 02/10/17 66.0 0.00 0.50
HCA 170210P00066500 P 02/10/17 66.5 0.00 0.45
HCA 170210P00067000 P 02/10/17 67.0 0.00 0.45
HCA 170210P00067500 P 02/10/17 67.5 0.00 0.50
HCA 170210P00068000 P 02/10/17 68.0 0.05 0.50
HCA 170210P00068500 P 02/10/17 68.5 0.05 0.50
HCA 170210P00069000 P 02/10/17 69.0 0.10 0.60
HCA 170210P00069500 P 02/10/17 69.5 0.15 0.60
HCA 170210P00070000 P 02/10/17 70.0 0.20 0.60
HCA 170210P00070500 P 02/10/17 70.5 0.20 0.65
HCA 170210P00071000 P 02/10/17 71.0 0.25 0.70
HCA 170210P00071500 P 02/10/17 71.5 0.30 0.80
HCA 170210P00072000 P 02/10/17 72.0 0.40 0.90
HCA 170210P00072500 P 02/10/17 72.5 0.40 0.80
HCA 170210P00073000 P 02/10/17 73.0 0.45 0.80
HCA 170210P00073500 P 02/10/17 73.5 0.50 1.05
HCA 170210P00074000 P 02/10/17 74.0 0.55 1.15
HCA 170210P00074500 P 02/10/17 74.5 0.60 0.85
HCA 170210P00075000 P 02/10/17 75.0 0.75 1.30
HCA 170210P00075500 P 02/10/17 75.5 0.80 1.40
HCA 170210P00076000 P 02/10/17 76.0 0.90 1.45
HCA 170210P00076500 P 02/10/17 76.5 1.10 1.70
HCA 170210P00077000 P 02/10/17 77.0 1.15 1.75
HCA 170210P00077500 P 02/10/17 77.5 1.35 1.90
HCA 170210P00078000 P 02/10/17 78.0 1.55 2.10
HCA 170210P00078500 P 02/10/17 78.5 1.65 2.25
HCA 170210P00079000 P 02/10/17 79.0 2.00 2.45
HCA 170210P00079500 P 02/10/17 79.5 2.15 2.65
HCA 170210P00080000 P 02/10/17 80.0 2.35 2.80
HCA 170210P00080500 P 02/10/17 80.5 2.55 3.20
HCA 170210P00081000 P 02/10/17 81.0 2.85 3.50
HCA 170210P00081500 P 02/10/17 81.5 3.10 3.70
HCA 170210P00082000 P 02/10/17 82.0 3.40 4.10
HCA 170210P00082500 P 02/10/17 82.5 3.60 4.40
HCA 170210P00083000 P 02/10/17 83.0 3.90 4.70
HCA 170210P00083500 P 02/10/17 83.5 4.10 5.20
HCA 170210P00084000 P 02/10/17 84.0 4.50 5.40
HCA 170210P00084500 P 02/10/17 84.5 5.20 5.80
HCA 170210P00085000 P 02/10/17 85.0 5.30 6.20
HCA 170210P00086000 P 02/10/17 86.0 6.40 7.10
HCA 170210P00086500 P 02/10/17 86.5 6.90 7.50
HCA 170210P00090000 P 02/10/17 90.0 9.70 11.30
HCA 170217C00037500 C 02/17/17 37.5 41.00 43.50
HCA 170217C00040000 C 02/17/17 40.0 38.80 40.80
HCA 170217C00042500 C 02/17/17 42.5 35.00 38.50
HCA 170217C00045000 C 02/17/17 45.0 33.80 35.70
HCA 170217C00050000 C 02/17/17 50.0 28.70 30.80
HCA 170217C00055000 C 02/17/17 55.0 22.80 25.70
HCA 170217C00060000 C 02/17/17 60.0 17.60 21.10
HCA 170217C00065000 C 02/17/17 65.0 12.60 16.20
HCA 170217C00067500 C 02/17/17 67.5 11.70 12.90
HCA 170217C00070000 C 02/17/17 70.0 9.80 10.40
HCA 170217C00072500 C 02/17/17 72.5 7.50 8.60
HCA 170217C00075000 C 02/17/17 75.0 5.40 6.10
HCA 170217C00077500 C 02/17/17 77.5 3.80 4.20
HCA 170217C00080000 C 02/17/17 80.0 2.25 2.50
HCA 170217C00082500 C 02/17/17 82.5 1.15 1.55
HCA 170217C00085000 C 02/17/17 85.0 0.55 0.85
HCA 170217C00090000 C 02/17/17 90.0 0.05 0.30
HCA 170217C00095000 C 02/17/17 95.0 0.00 0.15
HCA 170217C00100000 C 02/17/17 100.0 0.00 0.10
HCA 170217C00105000 C 02/17/17 105.0 0.00 0.05
HCA 170217C00110000 C 02/17/17 110.0 0.00 0.05
HCA 170217P00037500 P 02/17/17 37.5 0.00 0.05
HCA 170217P00040000 P 02/17/17 40.0 0.00 0.05
HCA 170217P00042500 P 02/17/17 42.5 0.00 0.05
HCA 170217P00045000 P 02/17/17 45.0 0.00 0.05
HCA 170217P00050000 P 02/17/17 50.0 0.00 0.10
HCA 170217P00055000 P 02/17/17 55.0 0.00 0.15
HCA 170217P00060000 P 02/17/17 60.0 0.00 0.25
HCA 170217P00065000 P 02/17/17 65.0 0.10 0.35
HCA 170217P00067500 P 02/17/17 67.5 0.20 0.50
HCA 170217P00070000 P 02/17/17 70.0 0.35 0.65
HCA 170217P00072500 P 02/17/17 72.5 0.60 0.75
HCA 170217P00075000 P 02/17/17 75.0 1.10 1.20
HCA 170217P00077500 P 02/17/17 77.5 1.70 1.85
HCA 170217P00080000 P 02/17/17 80.0 2.60 2.80
HCA 170217P00082500 P 02/17/17 82.5 4.00 4.40
HCA 170217P00085000 P 02/17/17 85.0 5.60 7.10
HCA 170217P00090000 P 02/17/17 90.0 9.20 11.70
HCA 170217P00095000 P 02/17/17 95.0 13.70 16.80
HCA 170217P00100000 P 02/17/17 100.0 18.50 21.80
HCA 170217P00105000 P 02/17/17 105.0 23.20 26.80
HCA 170217P00110000 P 02/17/17 110.0 29.40 31.50
HCA 170224C00055000 C 02/24/17 55.0 23.70 25.40
HCA 170224C00060000 C 02/24/17 60.0 18.90 20.70
HCA 170224C00065000 C 02/24/17 65.0 14.40 15.60
HCA 170224C00067500 C 02/24/17 67.5 11.50 13.20
HCA 170224C00068000 C 02/24/17 68.0 11.20 12.70
HCA 170224C00068500 C 02/24/17 68.5 11.00 12.30
HCA 170224C00069000 C 02/24/17 69.0 10.60 11.80
HCA 170224C00069500 C 02/24/17 69.5 10.00 11.10
HCA 170224C00070000 C 02/24/17 70.0 9.70 10.70
HCA 170224C00070500 C 02/24/17 70.5 9.20 10.30
HCA 170224C00071000 C 02/24/17 71.0 8.80 10.00
HCA 170224C00071500 C 02/24/17 71.5 8.30 9.30
HCA 170224C00072000 C 02/24/17 72.0 7.90 8.90
HCA 170224C00072500 C 02/24/17 72.5 7.50 8.70
HCA 170224C00073000 C 02/24/17 73.0 7.00 7.90
HCA 170224C00073500 C 02/24/17 73.5 6.60 7.70
HCA 170224C00074000 C 02/24/17 74.0 6.20 7.30
HCA 170224C00074500 C 02/24/17 74.5 5.90 6.80
HCA 170224C00075000 C 02/24/17 75.0 5.40 6.50
HCA 170224C00075500 C 02/24/17 75.5 5.10 6.00
HCA 170224C00076000 C 02/24/17 76.0 4.60 5.60
HCA 170224C00076500 C 02/24/17 76.5 4.30 5.10
HCA 170224C00077000 C 02/24/17 77.0 3.90 4.80
HCA 170224C00077500 C 02/24/17 77.5 3.70 4.50
HCA 170224C00078000 C 02/24/17 78.0 3.40 4.10
HCA 170224C00078500 C 02/24/17 78.5 3.10 3.80
HCA 170224C00079000 C 02/24/17 79.0 2.85 3.50
HCA 170224C00079500 C 02/24/17 79.5 2.55 3.30
HCA 170224C00080000 C 02/24/17 80.0 2.35 2.90
HCA 170224C00080500 C 02/24/17 80.5 2.05 2.70
HCA 170224C00081000 C 02/24/17 81.0 1.90 2.45
HCA 170224C00081500 C 02/24/17 81.5 1.65 2.20
HCA 170224C00082000 C 02/24/17 82.0 1.50 2.00
HCA 170224C00082500 C 02/24/17 82.5 1.25 1.80
HCA 170224C00083000 C 02/24/17 83.0 1.05 1.65
HCA 170224C00083500 C 02/24/17 83.5 0.95 1.45
HCA 170224C00084000 C 02/24/17 84.0 0.80 1.30
HCA 170224C00084500 C 02/24/17 84.5 0.70 1.20
HCA 170224C00085000 C 02/24/17 85.0 0.50 1.05
HCA 170224C00086000 C 02/24/17 86.0 0.30 0.85
HCA 170224C00086500 C 02/24/17 86.5 0.25 0.75
HCA 170224C00090000 C 02/24/17 90.0 0.05 0.50
HCA 170224C00095000 C 02/24/17 95.0 0.00 0.15
HCA 170224P00055000 P 02/24/17 55.0 0.00 0.25
HCA 170224P00060000 P 02/24/17 60.0 0.00 0.30
HCA 170224P00065000 P 02/24/17 65.0 0.05 0.50
HCA 170224P00067500 P 02/24/17 67.5 0.20 0.65
HCA 170224P00068000 P 02/24/17 68.0 0.20 0.65
HCA 170224P00068500 P 02/24/17 68.5 0.25 0.70
HCA 170224P00069000 P 02/24/17 69.0 0.30 0.75
HCA 170224P00069500 P 02/24/17 69.5 0.35 0.75
HCA 170224P00070000 P 02/24/17 70.0 0.35 0.85
HCA 170224P00070500 P 02/24/17 70.5 0.40 0.85
HCA 170224P00071000 P 02/24/17 71.0 0.45 1.00
HCA 170224P00071500 P 02/24/17 71.5 0.50 0.95
HCA 170224P00072000 P 02/24/17 72.0 0.55 1.05
HCA 170224P00072500 P 02/24/17 72.5 0.60 1.15
HCA 170224P00073000 P 02/24/17 73.0 0.70 1.30
HCA 170224P00073500 P 02/24/17 73.5 0.75 1.30
HCA 170224P00074000 P 02/24/17 74.0 0.85 1.45
HCA 170224P00074500 P 02/24/17 74.5 0.95 1.55
HCA 170224P00075000 P 02/24/17 75.0 1.05 1.65
HCA 170224P00075500 P 02/24/17 75.5 1.15 1.80
HCA 170224P00076000 P 02/24/17 76.0 1.25 1.95
HCA 170224P00076500 P 02/24/17 76.5 1.40 2.05
HCA 170224P00077000 P 02/24/17 77.0 1.55 2.20
HCA 170224P00077500 P 02/24/17 77.5 1.80 2.40
HCA 170224P00078000 P 02/24/17 78.0 1.95 2.55
HCA 170224P00078500 P 02/24/17 78.5 2.05 2.70
HCA 170224P00079000 P 02/24/17 79.0 2.25 3.10
HCA 170224P00079500 P 02/24/17 79.5 2.50 3.20
HCA 170224P00080000 P 02/24/17 80.0 2.70 3.40
HCA 170224P00080500 P 02/24/17 80.5 3.00 3.80
HCA 170224P00081000 P 02/24/17 81.0 3.20 4.00
HCA 170224P00081500 P 02/24/17 81.5 3.50 4.30
HCA 170224P00082000 P 02/24/17 82.0 3.80 4.60
HCA 170224P00082500 P 02/24/17 82.5 4.10 4.90
HCA 170224P00083000 P 02/24/17 83.0 4.40 5.20
HCA 170224P00083500 P 02/24/17 83.5 4.70 5.60
HCA 170224P00084000 P 02/24/17 84.0 4.90 5.90
HCA 170224P00084500 P 02/24/17 84.5 5.20 6.30
HCA 170224P00085000 P 02/24/17 85.0 5.60 6.60
HCA 170224P00086000 P 02/24/17 86.0 6.40 7.40
HCA 170224P00086500 P 02/24/17 86.5 7.00 7.80
HCA 170224P00090000 P 02/24/17 90.0 10.00 11.00
HCA 170224P00095000 P 02/24/17 95.0 14.60 16.40
HCA 170303C00060000 C 03/03/17 60.0 19.20 20.50
HCA 170303C00065000 C 03/03/17 65.0 14.30 15.60
HCA 170303C00070000 C 03/03/17 70.0 9.30 11.00
HCA 170303C00072000 C 03/03/17 72.0 8.10 9.20
HCA 170303C00072500 C 03/03/17 72.5 7.60 8.60
HCA 170303C00073000 C 03/03/17 73.0 7.20 8.10
HCA 170303C00073500 C 03/03/17 73.5 6.80 7.80
HCA 170303C00074000 C 03/03/17 74.0 6.40 7.30
HCA 170303C00074500 C 03/03/17 74.5 6.00 7.00
HCA 170303C00075000 C 03/03/17 75.0 5.60 6.70
HCA 170303C00075500 C 03/03/17 75.5 5.30 6.20
HCA 170303C00076000 C 03/03/17 76.0 4.90 5.70
HCA 170303C00076500 C 03/03/17 76.5 4.50 5.50
HCA 170303C00077000 C 03/03/17 77.0 4.20 5.10
HCA 170303C00077500 C 03/03/17 77.5 3.90 4.70
HCA 170303C00078000 C 03/03/17 78.0 3.50 4.40
HCA 170303C00078500 C 03/03/17 78.5 3.30 4.10
HCA 170303C00079000 C 03/03/17 79.0 3.00 3.80
HCA 170303C00079500 C 03/03/17 79.5 2.80 3.50
HCA 170303C00080000 C 03/03/17 80.0 2.50 3.20
HCA 170303C00080500 C 03/03/17 80.5 2.30 2.95
HCA 170303C00081000 C 03/03/17 81.0 2.10 2.70
HCA 170303C00081500 C 03/03/17 81.5 1.90 2.45
HCA 170303C00082000 C 03/03/17 82.0 1.65 2.20
HCA 170303C00082500 C 03/03/17 82.5 1.45 2.05
HCA 170303C00083000 C 03/03/17 83.0 1.25 1.85
HCA 170303C00083500 C 03/03/17 83.5 1.10 1.65
HCA 170303C00084000 C 03/03/17 84.0 1.00 1.45
HCA 170303C00084500 C 03/03/17 84.5 0.85 1.35
HCA 170303C00085000 C 03/03/17 85.0 0.65 1.30
HCA 170303C00085500 C 03/03/17 85.5 0.50 1.10
HCA 170303C00086000 C 03/03/17 86.0 0.45 1.00
HCA 170303C00086500 C 03/03/17 86.5 0.40 0.85
HCA 170303C00090000 C 03/03/17 90.0 0.05 0.50
HCA 170303P00060000 P 03/03/17 60.0 0.00 0.45
HCA 170303P00065000 P 03/03/17 65.0 0.10 0.55
HCA 170303P00070000 P 03/03/17 70.0 0.45 0.95
HCA 170303P00072000 P 03/03/17 72.0 0.70 1.25
HCA 170303P00072500 P 03/03/17 72.5 0.75 1.35
HCA 170303P00073000 P 03/03/17 73.0 0.85 1.45
HCA 170303P00073500 P 03/03/17 73.5 0.95 1.50
HCA 170303P00074000 P 03/03/17 74.0 1.10 1.60
HCA 170303P00074500 P 03/03/17 74.5 1.10 1.75
HCA 170303P00075000 P 03/03/17 75.0 1.25 1.80
HCA 170303P00075500 P 03/03/17 75.5 1.35 1.95
HCA 170303P00076000 P 03/03/17 76.0 1.45 2.10
HCA 170303P00076500 P 03/03/17 76.5 1.65 2.25
HCA 170303P00077000 P 03/03/17 77.0 1.75 2.55
HCA 170303P00077500 P 03/03/17 77.5 2.00 2.70
HCA 170303P00078000 P 03/03/17 78.0 2.10 2.80
HCA 170303P00078500 P 03/03/17 78.5 2.30 2.95
HCA 170303P00079000 P 03/03/17 79.0 2.55 3.30
HCA 170303P00079500 P 03/03/17 79.5 2.75 3.50
HCA 170303P00080000 P 03/03/17 80.0 2.95 3.70
HCA 170303P00080500 P 03/03/17 80.5 3.20 4.00
HCA 170303P00081000 P 03/03/17 81.0 3.40 4.20
HCA 170303P00081500 P 03/03/17 81.5 3.70 4.50
HCA 170303P00082000 P 03/03/17 82.0 4.00 4.80
HCA 170303P00082500 P 03/03/17 82.5 4.30 5.10
HCA 170303P00083000 P 03/03/17 83.0 4.60 5.40
HCA 170303P00083500 P 03/03/17 83.5 4.90 5.60
HCA 170303P00084000 P 03/03/17 84.0 5.20 6.00
HCA 170303P00084500 P 03/03/17 84.5 5.60 6.40
HCA 170303P00085000 P 03/03/17 85.0 6.00 6.80
HCA 170303P00085500 P 03/03/17 85.5 6.40 7.20
HCA 170303P00086000 P 03/03/17 86.0 6.40 7.50
HCA 170303P00086500 P 03/03/17 86.5 6.90 7.90
HCA 170303P00090000 P 03/03/17 90.0 9.80 11.00
HCA 170317C00035000 C 03/17/17 35.0 43.30 45.80
HCA 170317C00037500 C 03/17/17 37.5 40.00 43.50
HCA 170317C00040000 C 03/17/17 40.0 38.50 41.00
HCA 170317C00042500 C 03/17/17 42.5 35.00 38.40
HCA 170317C00045000 C 03/17/17 45.0 32.60 35.90
HCA 170317C00047500 C 03/17/17 47.5 31.50 33.20
HCA 170317C00050000 C 03/17/17 50.0 27.60 31.00
HCA 170317C00055000 C 03/17/17 55.0 22.80 26.00
HCA 170317C00060000 C 03/17/17 60.0 17.80 21.10
HCA 170317C00062500 C 03/17/17 62.5 16.30 18.10
HCA 170317C00065000 C 03/17/17 65.0 13.70 16.40
HCA 170317C00067500 C 03/17/17 67.5 12.40 13.10
HCA 170317C00070000 C 03/17/17 70.0 10.30 10.80
HCA 170317C00072500 C 03/17/17 72.5 8.10 8.80
HCA 170317C00075000 C 03/17/17 75.0 6.30 6.80
HCA 170317C00077500 C 03/17/17 77.5 4.60 5.00
HCA 170317C00080000 C 03/17/17 80.0 3.20 3.50
HCA 170317C00082500 C 03/17/17 82.5 2.05 2.35
HCA 170317C00085000 C 03/17/17 85.0 1.15 1.50
HCA 170317C00087500 C 03/17/17 87.5 0.60 0.90
HCA 170317C00090000 C 03/17/17 90.0 0.25 0.50
HCA 170317C00095000 C 03/17/17 95.0 0.00 0.20
HCA 170317C00100000 C 03/17/17 100.0 0.00 0.10
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 0.05
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 0.10
HCA 170317P00045000 P 03/17/17 45.0 0.00 0.15
HCA 170317P00047500 P 03/17/17 47.5 0.00 0.15
HCA 170317P00050000 P 03/17/17 50.0 0.00 0.15
HCA 170317P00055000 P 03/17/17 55.0 0.05 0.25
HCA 170317P00060000 P 03/17/17 60.0 0.15 0.35
HCA 170317P00062500 P 03/17/17 62.5 0.25 0.45
HCA 170317P00065000 P 03/17/17 65.0 0.35 0.65
HCA 170317P00067500 P 03/17/17 67.5 0.40 0.80
HCA 170317P00070000 P 03/17/17 70.0 0.75 0.95
HCA 170317P00072500 P 03/17/17 72.5 1.15 1.40
HCA 170317P00075000 P 03/17/17 75.0 1.70 1.80
HCA 170317P00077500 P 03/17/17 77.5 2.45 2.60
HCA 170317P00080000 P 03/17/17 80.0 3.50 3.70
HCA 170317P00082500 P 03/17/17 82.5 4.80 5.00
HCA 170317P00085000 P 03/17/17 85.0 6.40 7.40
HCA 170317P00087500 P 03/17/17 87.5 8.20 8.90
HCA 170317P00090000 P 03/17/17 90.0 10.10 11.80
HCA 170317P00095000 P 03/17/17 95.0 14.50 16.80
HCA 170317P00100000 P 03/17/17 100.0 18.30 21.80
HCA 170317P00105000 P 03/17/17 105.0 23.40 26.80
HCA 170317P00110000 P 03/17/17 110.0 29.20 32.10
HCA 170317P00115000 P 03/17/17 115.0 33.60 37.00
HCA 170317P00120000 P 03/17/17 120.0 39.40 41.50
HCA 170616C00035000 C 06/16/17 35.0 43.20 46.10
HCA 170616C00037500 C 06/16/17 37.5 40.20 43.50
HCA 170616C00040000 C 06/16/17 40.0 37.90 40.90
HCA 170616C00042500 C 06/16/17 42.5 36.00 38.30
HCA 170616C00045000 C 06/16/17 45.0 33.90 35.70
HCA 170616C00047500 C 06/16/17 47.5 30.90 33.40
HCA 170616C00050000 C 06/16/17 50.0 28.60 30.80
HCA 170616C00055000 C 06/16/17 55.0 24.00 25.70
HCA 170616C00060000 C 06/16/17 60.0 19.20 22.00
HCA 170616C00062500 C 06/16/17 62.5 17.80 18.80
HCA 170616C00065000 C 06/16/17 65.0 15.60 16.60
HCA 170616C00067500 C 06/16/17 67.5 13.10 14.40
HCA 170616C00070000 C 06/16/17 70.0 11.60 12.50
HCA 170616C00072500 C 06/16/17 72.5 9.70 10.50
HCA 170616C00075000 C 06/16/17 75.0 8.10 8.70
HCA 170616C00077500 C 06/16/17 77.5 6.60 7.10
HCA 170616C00080000 C 06/16/17 80.0 5.40 5.70
HCA 170616C00082500 C 06/16/17 82.5 3.90 4.50
HCA 170616C00085000 C 06/16/17 85.0 3.20 3.40
HCA 170616C00087500 C 06/16/17 87.5 2.20 2.55
HCA 170616C00090000 C 06/16/17 90.0 1.60 1.90
HCA 170616C00095000 C 06/16/17 95.0 0.65 1.00
HCA 170616C00100000 C 06/16/17 100.0 0.20 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 0.20
HCA 170616C00120000 C 06/16/17 120.0 0.00 0.10
HCA 170616P00035000 P 06/16/17 35.0 0.00 0.20
HCA 170616P00037500 P 06/16/17 37.5 0.00 0.20
HCA 170616P00040000 P 06/16/17 40.0 0.00 0.25
HCA 170616P00042500 P 06/16/17 42.5 0.00 0.35
HCA 170616P00045000 P 06/16/17 45.0 0.10 0.35
HCA 170616P00047500 P 06/16/17 47.5 0.10 0.40
HCA 170616P00050000 P 06/16/17 50.0 0.20 0.45
HCA 170616P00055000 P 06/16/17 55.0 0.40 0.70
HCA 170616P00060000 P 06/16/17 60.0 0.75 1.15
HCA 170616P00062500 P 06/16/17 62.5 0.90 1.15
HCA 170616P00065000 P 06/16/17 65.0 1.20 1.50
HCA 170616P00067500 P 06/16/17 67.5 1.60 2.00
HCA 170616P00070000 P 06/16/17 70.0 2.15 2.30
HCA 170616P00072500 P 06/16/17 72.5 2.60 2.90
HCA 170616P00075000 P 06/16/17 75.0 3.40 3.70
HCA 170616P00077500 P 06/16/17 77.5 4.30 4.60
HCA 170616P00080000 P 06/16/17 80.0 5.40 5.70
HCA 170616P00082500 P 06/16/17 82.5 6.60 7.00
HCA 170616P00085000 P 06/16/17 85.0 8.10 8.50
HCA 170616P00087500 P 06/16/17 87.5 9.80 10.60
HCA 170616P00090000 P 06/16/17 90.0 11.20 12.40
HCA 170616P00095000 P 06/16/17 95.0 15.70 16.50
HCA 170616P00100000 P 06/16/17 100.0 19.90 21.20
HCA 170616P00105000 P 06/16/17 105.0 24.40 26.60
HCA 170616P00110000 P 06/16/17 110.0 29.30 31.50
HCA 170616P00115000 P 06/16/17 115.0 34.10 36.60
HCA 170616P00120000 P 06/16/17 120.0 39.60 41.00
HCA 180119C00032500 C 01/19/18 32.5 45.90 49.60
HCA 180119C00035000 C 01/19/18 35.0 43.10 47.90
HCA 180119C00037500 C 01/19/18 37.5 40.70 45.50
HCA 180119C00040000 C 01/19/18 40.0 38.50 43.00
HCA 180119C00042500 C 01/19/18 42.5 36.20 40.80
HCA 180119C00045000 C 01/19/18 45.0 33.70 37.40
HCA 180119C00047500 C 01/19/18 47.5 31.50 35.20
HCA 180119C00050000 C 01/19/18 50.0 30.60 32.50
HCA 180119C00052500 C 01/19/18 52.5 26.50 31.00
HCA 180119C00055000 C 01/19/18 55.0 26.30 27.60
HCA 180119C00057500 C 01/19/18 57.5 24.20 25.50
HCA 180119C00060000 C 01/19/18 60.0 21.60 23.60
HCA 180119C00062500 C 01/19/18 62.5 19.70 21.70
HCA 180119C00065000 C 01/19/18 65.0 18.20 19.60
HCA 180119C00067500 C 01/19/18 67.5 16.00 18.00
HCA 180119C00070000 C 01/19/18 70.0 14.70 16.00
HCA 180119C00072500 C 01/19/18 72.5 13.00 14.30
HCA 180119C00075000 C 01/19/18 75.0 11.40 12.80
HCA 180119C00077500 C 01/19/18 77.5 10.10 11.20
HCA 180119C00080000 C 01/19/18 80.0 9.00 9.90
HCA 180119C00082500 C 01/19/18 82.5 8.20 8.50
HCA 180119C00085000 C 01/19/18 85.0 6.20 7.50
HCA 180119C00087500 C 01/19/18 87.5 5.40 6.40
HCA 180119C00090000 C 01/19/18 90.0 4.50 5.70
HCA 180119C00095000 C 01/19/18 95.0 3.00 3.90
HCA 180119C00100000 C 01/19/18 100.0 2.00 3.10
HCA 180119C00105000 C 01/19/18 105.0 1.20 1.80
HCA 180119C00110000 C 01/19/18 110.0 0.70 1.25
HCA 180119C00115000 C 01/19/18 115.0 0.35 0.85
HCA 180119C00120000 C 01/19/18 120.0 0.20 0.55
HCA 180119P00032500 P 01/19/18 32.5 0.20 0.60
HCA 180119P00035000 P 01/19/18 35.0 0.30 0.75
HCA 180119P00037500 P 01/19/18 37.5 0.40 0.85
HCA 180119P00040000 P 01/19/18 40.0 0.45 1.00
HCA 180119P00042500 P 01/19/18 42.5 0.45 1.00
HCA 180119P00045000 P 01/19/18 45.0 0.75 1.35
HCA 180119P00047500 P 01/19/18 47.5 0.95 1.55
HCA 180119P00050000 P 01/19/18 50.0 1.15 1.70
HCA 180119P00052500 P 01/19/18 52.5 1.15 2.00
HCA 180119P00055000 P 01/19/18 55.0 1.65 2.45
HCA 180119P00057500 P 01/19/18 57.5 2.10 2.80
HCA 180119P00060000 P 01/19/18 60.0 2.45 3.10
HCA 180119P00062500 P 01/19/18 62.5 3.20 3.30
HCA 180119P00065000 P 01/19/18 65.0 3.60 3.90
HCA 180119P00067500 P 01/19/18 67.5 4.20 4.60
HCA 180119P00070000 P 01/19/18 70.0 5.00 5.40
HCA 180119P00072500 P 01/19/18 72.5 5.40 6.30
HCA 180119P00075000 P 01/19/18 75.0 6.70 7.20
HCA 180119P00077500 P 01/19/18 77.5 7.50 8.40
HCA 180119P00080000 P 01/19/18 80.0 8.50 9.50
HCA 180119P00082500 P 01/19/18 82.5 9.60 10.70
HCA 180119P00085000 P 01/19/18 85.0 11.00 12.10
HCA 180119P00087500 P 01/19/18 87.5 12.50 13.60
HCA 180119P00090000 P 01/19/18 90.0 14.10 15.80
HCA 180119P00095000 P 01/19/18 95.0 17.50 18.70
HCA 180119P00100000 P 01/19/18 100.0 21.50 23.40
HCA 180119P00105000 P 01/19/18 105.0 25.80 26.80
HCA 180119P00110000 P 01/19/18 110.0 29.80 32.30
HCA 180119P00115000 P 01/19/18 115.0 34.50 37.40
HCA 180119P00120000 P 01/19/18 120.0 39.50 40.90
HCA 190118C00037500 C 01/18/19 37.5 42.00 46.50
HCA 190118C00040000 C 01/18/19 40.0 40.00 44.40
HCA 190118C00042500 C 01/18/19 42.5 38.00 42.40
HCA 190118C00045000 C 01/18/19 45.0 35.80 40.20
HCA 190118C00047500 C 01/18/19 47.5 34.90 38.80
HCA 190118C00050000 C 01/18/19 50.0 32.90 34.70
HCA 190118C00055000 C 01/18/19 55.0 28.40 31.30
HCA 190118C00060000 C 01/18/19 60.0 24.70 27.60
HCA 190118C00062500 C 01/18/19 62.5 22.90 25.60
HCA 190118C00065000 C 01/18/19 65.0 21.30 24.10
HCA 190118C00067500 C 01/18/19 67.5 20.20 22.50
HCA 190118C00070000 C 01/18/19 70.0 18.60 21.00
HCA 190118C00072500 C 01/18/19 72.5 17.20 18.60
HCA 190118C00075000 C 01/18/19 75.0 15.50 17.60
HCA 190118C00077500 C 01/18/19 77.5 14.50 16.00
HCA 190118C00080000 C 01/18/19 80.0 13.20 14.50
HCA 190118C00082500 C 01/18/19 82.5 12.00 13.50
HCA 190118C00085000 C 01/18/19 85.0 10.50 12.90
HCA 190118C00087500 C 01/18/19 87.5 9.80 11.10
HCA 190118C00090000 C 01/18/19 90.0 8.50 10.10
HCA 190118C00095000 C 01/18/19 95.0 6.90 8.30
HCA 190118C00100000 C 01/18/19 100.0 5.40 7.10
HCA 190118C00105000 C 01/18/19 105.0 4.20 5.80
HCA 190118C00110000 C 01/18/19 110.0 3.10 4.80
HCA 190118C00115000 C 01/18/19 115.0 2.20 3.90
HCA 190118P00037500 P 01/18/19 37.5 1.00 1.70
HCA 190118P00040000 P 01/18/19 40.0 1.25 1.95
HCA 190118P00042500 P 01/18/19 42.5 1.55 2.25
HCA 190118P00045000 P 01/18/19 45.0 1.90 2.55
HCA 190118P00047500 P 01/18/19 47.5 2.25 2.95
HCA 190118P00050000 P 01/18/19 50.0 2.60 3.50
HCA 190118P00055000 P 01/18/19 55.0 3.60 4.60
HCA 190118P00060000 P 01/18/19 60.0 4.80 5.70
HCA 190118P00062500 P 01/18/19 62.5 5.10 6.30
HCA 190118P00065000 P 01/18/19 65.0 6.20 7.20
HCA 190118P00067500 P 01/18/19 67.5 6.80 7.80
HCA 190118P00070000 P 01/18/19 70.0 7.70 9.20
HCA 190118P00072500 P 01/18/19 72.5 8.40 9.80
HCA 190118P00075000 P 01/18/19 75.0 9.70 10.80
HCA 190118P00077500 P 01/18/19 77.5 10.60 11.90
HCA 190118P00080000 P 01/18/19 80.0 11.60 13.20
HCA 190118P00082500 P 01/18/19 82.5 12.40 14.50
HCA 190118P00085000 P 01/18/19 85.0 14.10 15.80
HCA 190118P00087500 P 01/18/19 87.5 15.80 17.20
HCA 190118P00090000 P 01/18/19 90.0 16.80 18.60
HCA 190118P00095000 P 01/18/19 95.0 20.50 21.90
HCA 190118P00100000 P 01/18/19 100.0 24.00 25.40
HCA 190118P00105000 P 01/18/19 105.0 27.30 29.20
HCA 190118P00110000 P 01/18/19 110.0 31.20 33.20
HCA 190118P00115000 P 01/18/19 115.0 35.30 37.40

OPRA data is delayed 15 minutes.