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 (2016-06-10)Premium Content

Hca Holdings Inc (HCA)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 160701C00055000 C 07/01/16 55.0 20.90 23.40
HCA 160701C00060000 C 07/01/16 60.0 15.60 19.20
HCA 160701C00065000 C 07/01/16 65.0 10.90 14.00
HCA 160701C00067500 C 07/01/16 67.5 8.60 10.70
HCA 160701C00068000 C 07/01/16 68.0 8.10 10.40
HCA 160701C00068500 C 07/01/16 68.5 7.60 9.60
HCA 160701C00069000 C 07/01/16 69.0 7.10 9.40
HCA 160701C00069500 C 07/01/16 69.5 6.60 8.60
HCA 160701C00070000 C 07/01/16 70.0 6.20 8.60
HCA 160701C00070500 C 07/01/16 70.5 5.70 8.20
HCA 160701C00071000 C 07/01/16 71.0 5.40 7.70
HCA 160701C00071500 C 07/01/16 71.5 4.90 6.60
HCA 160701C00072000 C 07/01/16 72.0 4.50 6.10
HCA 160701C00072500 C 07/01/16 72.5 4.10 5.60
HCA 160701C00073000 C 07/01/16 73.0 3.60 5.20
HCA 160701C00073500 C 07/01/16 73.5 3.40 4.60
HCA 160701C00074000 C 07/01/16 74.0 2.90 4.10
HCA 160701C00074500 C 07/01/16 74.5 2.65 3.60
HCA 160701C00075000 C 07/01/16 75.0 2.20 3.10
HCA 160701C00075500 C 07/01/16 75.5 1.90 2.50
HCA 160701C00076000 C 07/01/16 76.0 1.60 2.15
HCA 160701C00076500 C 07/01/16 76.5 1.30 1.80
HCA 160701C00077000 C 07/01/16 77.0 1.05 1.50
HCA 160701C00077500 C 07/01/16 77.5 0.80 1.20
HCA 160701C00078000 C 07/01/16 78.0 0.60 0.90
HCA 160701C00078500 C 07/01/16 78.5 0.45 0.80
HCA 160701C00079000 C 07/01/16 79.0 0.30 0.65
HCA 160701C00079500 C 07/01/16 79.5 0.20 0.50
HCA 160701C00080000 C 07/01/16 80.0 0.10 0.70
HCA 160701C00080500 C 07/01/16 80.5 0.05 0.60
HCA 160701C00081000 C 07/01/16 81.0 0.00 0.50
HCA 160701C00081500 C 07/01/16 81.5 0.00 0.40
HCA 160701C00082000 C 07/01/16 82.0 0.00 0.30
HCA 160701C00082500 C 07/01/16 82.5 0.00 0.20
HCA 160701C00083000 C 07/01/16 83.0 0.00 0.20
HCA 160701C00083500 C 07/01/16 83.5 0.00 0.15
HCA 160701C00084000 C 07/01/16 84.0 0.00 0.10
HCA 160701C00084500 C 07/01/16 84.5 0.00 0.10
HCA 160701C00085000 C 07/01/16 85.0 0.00 0.10
HCA 160701C00085500 C 07/01/16 85.5 0.00 0.05
HCA 160701C00086000 C 07/01/16 86.0 0.00 0.05
HCA 160701C00086500 C 07/01/16 86.5 0.00 0.05
HCA 160701C00087000 C 07/01/16 87.0 0.00 0.05
HCA 160701C00087500 C 07/01/16 87.5 0.00 0.05
HCA 160701C00088000 C 07/01/16 88.0 0.00 0.05
HCA 160701C00088500 C 07/01/16 88.5 0.00 0.05
HCA 160701C00089000 C 07/01/16 89.0 0.00 0.05
HCA 160701C00090000 C 07/01/16 90.0 0.00 0.05
HCA 160701C00091000 C 07/01/16 91.0 0.00 0.05
HCA 160701C00095000 C 07/01/16 95.0 0.00 0.05
HCA 160701C00100000 C 07/01/16 100.0 0.00 0.05
HCA 160701C00105000 C 07/01/16 105.0 0.00 0.05
HCA 160701P00055000 P 07/01/16 55.0 0.00 0.05
HCA 160701P00060000 P 07/01/16 60.0 0.00 0.10
HCA 160701P00065000 P 07/01/16 65.0 0.00 0.20
HCA 160701P00067500 P 07/01/16 67.5 0.00 0.40
HCA 160701P00068000 P 07/01/16 68.0 0.00 0.45
HCA 160701P00068500 P 07/01/16 68.5 0.00 0.50
HCA 160701P00069000 P 07/01/16 69.0 0.00 0.50
HCA 160701P00069500 P 07/01/16 69.5 0.00 0.50
HCA 160701P00070000 P 07/01/16 70.0 0.00 0.50
HCA 160701P00070500 P 07/01/16 70.5 0.00 0.50
HCA 160701P00071000 P 07/01/16 71.0 0.05 0.50
HCA 160701P00071500 P 07/01/16 71.5 0.10 0.65
HCA 160701P00072000 P 07/01/16 72.0 0.10 0.35
HCA 160701P00072500 P 07/01/16 72.5 0.15 0.50
HCA 160701P00073000 P 07/01/16 73.0 0.20 0.50
HCA 160701P00073500 P 07/01/16 73.5 0.15 0.75
HCA 160701P00074000 P 07/01/16 74.0 0.35 0.65
HCA 160701P00074500 P 07/01/16 74.5 0.35 0.80
HCA 160701P00075000 P 07/01/16 75.0 0.55 1.05
HCA 160701P00075500 P 07/01/16 75.5 0.65 1.10
HCA 160701P00076000 P 07/01/16 76.0 0.80 1.25
HCA 160701P00076500 P 07/01/16 76.5 1.05 1.45
HCA 160701P00077000 P 07/01/16 77.0 1.30 1.70
HCA 160701P00077500 P 07/01/16 77.5 1.50 1.95
HCA 160701P00078000 P 07/01/16 78.0 1.80 2.55
HCA 160701P00078500 P 07/01/16 78.5 2.00 2.60
HCA 160701P00079000 P 07/01/16 79.0 1.95 2.95
HCA 160701P00079500 P 07/01/16 79.5 1.50 3.40
HCA 160701P00080000 P 07/01/16 80.0 2.10 3.80
HCA 160701P00080500 P 07/01/16 80.5 2.35 4.30
HCA 160701P00081000 P 07/01/16 81.0 2.95 5.10
HCA 160701P00081500 P 07/01/16 81.5 3.60 5.40
HCA 160701P00082000 P 07/01/16 82.0 3.20 6.20
HCA 160701P00082500 P 07/01/16 82.5 3.70 6.60
HCA 160701P00083000 P 07/01/16 83.0 4.30 6.80
HCA 160701P00083500 P 07/01/16 83.5 4.60 7.60
HCA 160701P00084000 P 07/01/16 84.0 5.10 8.00
HCA 160701P00084500 P 07/01/16 84.5 5.90 8.10
HCA 160701P00085000 P 07/01/16 85.0 6.50 8.70
HCA 160701P00085500 P 07/01/16 85.5 7.00 9.60
HCA 160701P00086000 P 07/01/16 86.0 7.50 10.10
HCA 160701P00086500 P 07/01/16 86.5 8.00 10.50
HCA 160701P00087000 P 07/01/16 87.0 7.90 10.80
HCA 160701P00087500 P 07/01/16 87.5 9.00 11.60
HCA 160701P00088000 P 07/01/16 88.0 9.50 12.10
HCA 160701P00088500 P 07/01/16 88.5 10.00 13.20
HCA 160701P00089000 P 07/01/16 89.0 10.00 12.70
HCA 160701P00090000 P 07/01/16 90.0 11.70 14.00
HCA 160701P00091000 P 07/01/16 91.0 11.90 16.40
HCA 160701P00095000 P 07/01/16 95.0 16.00 19.70
HCA 160701P00100000 P 07/01/16 100.0 21.00 24.70
HCA 160701P00105000 P 07/01/16 105.0 26.00 30.30
HCA 160708C00060000 C 07/08/16 60.0 16.20 18.60
HCA 160708C00065000 C 07/08/16 65.0 10.70 14.20
HCA 160708C00069000 C 07/08/16 69.0 7.20 9.40
HCA 160708C00070000 C 07/08/16 70.0 6.30 8.50
HCA 160708C00071000 C 07/08/16 71.0 5.20 7.90
HCA 160708C00071500 C 07/08/16 71.5 5.30 6.90
HCA 160708C00072000 C 07/08/16 72.0 4.60 6.40
HCA 160708C00072500 C 07/08/16 72.5 3.90 5.90
HCA 160708C00073000 C 07/08/16 73.0 3.30 6.20
HCA 160708C00073500 C 07/08/16 73.5 3.60 4.90
HCA 160708C00074000 C 07/08/16 74.0 2.45 4.30
HCA 160708C00074500 C 07/08/16 74.5 2.70 3.80
HCA 160708C00075000 C 07/08/16 75.0 2.50 3.30
HCA 160708C00075500 C 07/08/16 75.5 2.10 2.90
HCA 160708C00076000 C 07/08/16 76.0 1.70 2.60
HCA 160708C00076500 C 07/08/16 76.5 1.55 2.15
HCA 160708C00077000 C 07/08/16 77.0 1.35 1.85
HCA 160708C00077500 C 07/08/16 77.5 1.15 1.60
HCA 160708C00078000 C 07/08/16 78.0 0.85 1.40
HCA 160708C00078500 C 07/08/16 78.5 0.70 1.25
HCA 160708C00079000 C 07/08/16 79.0 0.50 1.10
HCA 160708C00079500 C 07/08/16 79.5 0.40 0.90
HCA 160708C00080000 C 07/08/16 80.0 0.35 0.85
HCA 160708C00080500 C 07/08/16 80.5 0.25 0.75
HCA 160708C00081000 C 07/08/16 81.0 0.10 0.65
HCA 160708C00081500 C 07/08/16 81.5 0.05 0.55
HCA 160708C00082000 C 07/08/16 82.0 0.00 0.50
HCA 160708C00082500 C 07/08/16 82.5 0.00 0.50
HCA 160708C00083000 C 07/08/16 83.0 0.00 0.40
HCA 160708C00083500 C 07/08/16 83.5 0.00 0.30
HCA 160708C00084000 C 07/08/16 84.0 0.00 0.25
HCA 160708C00084500 C 07/08/16 84.5 0.00 0.20
HCA 160708C00085000 C 07/08/16 85.0 0.00 0.20
HCA 160708C00085500 C 07/08/16 85.5 0.00 0.20
HCA 160708C00086000 C 07/08/16 86.0 0.00 0.15
HCA 160708C00087000 C 07/08/16 87.0 0.00 0.10
HCA 160708C00088000 C 07/08/16 88.0 0.00 0.05
HCA 160708C00090000 C 07/08/16 90.0 0.00 0.05
HCA 160708P00060000 P 07/08/16 60.0 0.00 0.15
HCA 160708P00065000 P 07/08/16 65.0 0.00 0.40
HCA 160708P00069000 P 07/08/16 69.0 0.10 0.50
HCA 160708P00070000 P 07/08/16 70.0 0.15 0.70
HCA 160708P00071000 P 07/08/16 71.0 0.15 0.75
HCA 160708P00071500 P 07/08/16 71.5 0.15 0.75
HCA 160708P00072000 P 07/08/16 72.0 0.30 0.85
HCA 160708P00072500 P 07/08/16 72.5 0.30 0.75
HCA 160708P00073000 P 07/08/16 73.0 0.40 1.25
HCA 160708P00073500 P 07/08/16 73.5 0.50 1.45
HCA 160708P00074000 P 07/08/16 74.0 0.50 1.20
HCA 160708P00074500 P 07/08/16 74.5 0.65 1.15
HCA 160708P00075000 P 07/08/16 75.0 0.80 1.20
HCA 160708P00075500 P 07/08/16 75.5 1.00 1.35
HCA 160708P00076000 P 07/08/16 76.0 1.10 1.60
HCA 160708P00076500 P 07/08/16 76.5 1.30 1.80
HCA 160708P00077000 P 07/08/16 77.0 1.50 2.00
HCA 160708P00077500 P 07/08/16 77.5 1.70 2.25
HCA 160708P00078000 P 07/08/16 78.0 2.00 2.60
HCA 160708P00078500 P 07/08/16 78.5 2.40 2.95
HCA 160708P00079000 P 07/08/16 79.0 2.30 3.30
HCA 160708P00079500 P 07/08/16 79.5 2.00 3.70
HCA 160708P00080000 P 07/08/16 80.0 2.30 4.20
HCA 160708P00080500 P 07/08/16 80.5 2.70 4.60
HCA 160708P00081000 P 07/08/16 81.0 2.85 5.10
HCA 160708P00081500 P 07/08/16 81.5 3.40 5.40
HCA 160708P00082000 P 07/08/16 82.0 4.00 6.10
HCA 160708P00082500 P 07/08/16 82.5 4.50 7.10
HCA 160708P00083000 P 07/08/16 83.0 4.50 8.00
HCA 160708P00083500 P 07/08/16 83.5 5.00 7.80
HCA 160708P00084000 P 07/08/16 84.0 5.10 8.00
HCA 160708P00084500 P 07/08/16 84.5 5.60 9.60
HCA 160708P00085000 P 07/08/16 85.0 6.40 9.20
HCA 160708P00085500 P 07/08/16 85.5 6.90 9.50
HCA 160708P00086000 P 07/08/16 86.0 7.30 10.10
HCA 160708P00087000 P 07/08/16 87.0 8.00 11.60
HCA 160708P00088000 P 07/08/16 88.0 9.10 12.00
HCA 160708P00090000 P 07/08/16 90.0 11.30 15.20
HCA 160715C00040000 C 07/15/16 40.0 36.10 38.70
HCA 160715C00042500 C 07/15/16 42.5 33.30 36.40
HCA 160715C00045000 C 07/15/16 45.0 30.20 34.00
HCA 160715C00050000 C 07/15/16 50.0 25.80 29.20
HCA 160715C00055000 C 07/15/16 55.0 20.50 23.80
HCA 160715C00060000 C 07/15/16 60.0 16.20 18.80
HCA 160715C00065000 C 07/15/16 65.0 11.40 13.90
HCA 160715C00065500 C 07/15/16 65.5 10.70 13.20
HCA 160715C00066000 C 07/15/16 66.0 10.40 12.70
HCA 160715C00066500 C 07/15/16 66.5 9.80 12.30
HCA 160715C00067000 C 07/15/16 67.0 9.30 11.70
HCA 160715C00067500 C 07/15/16 67.5 8.90 11.40
HCA 160715C00068000 C 07/15/16 68.0 8.40 10.70
HCA 160715C00068500 C 07/15/16 68.5 7.90 10.20
HCA 160715C00069000 C 07/15/16 69.0 7.50 9.80
HCA 160715C00069500 C 07/15/16 69.5 6.10 9.50
HCA 160715C00070000 C 07/15/16 70.0 6.80 8.90
HCA 160715C00070500 C 07/15/16 70.5 6.50 8.40
HCA 160715C00071000 C 07/15/16 71.0 4.70 7.80
HCA 160715C00071500 C 07/15/16 71.5 5.60 7.40
HCA 160715C00072000 C 07/15/16 72.0 5.10 6.90
HCA 160715C00072500 C 07/15/16 72.5 4.70 6.60
HCA 160715C00073000 C 07/15/16 73.0 4.10 5.80
HCA 160715C00073500 C 07/15/16 73.5 3.60 5.30
HCA 160715C00074000 C 07/15/16 74.0 3.70 4.80
HCA 160715C00074500 C 07/15/16 74.5 2.95 4.30
HCA 160715C00075000 C 07/15/16 75.0 3.00 3.80
HCA 160715C00075500 C 07/15/16 75.5 2.65 3.20
HCA 160715C00076000 C 07/15/16 76.0 2.35 2.85
HCA 160715C00076500 C 07/15/16 76.5 2.05 2.55
HCA 160715C00077000 C 07/15/16 77.0 1.80 2.25
HCA 160715C00077500 C 07/15/16 77.5 1.55 1.95
HCA 160715C00078000 C 07/15/16 78.0 1.30 1.70
HCA 160715C00078500 C 07/15/16 78.5 1.10 1.45
HCA 160715C00079000 C 07/15/16 79.0 0.90 1.25
HCA 160715C00079500 C 07/15/16 79.5 0.75 1.05
HCA 160715C00080000 C 07/15/16 80.0 0.60 0.90
HCA 160715C00080500 C 07/15/16 80.5 0.50 0.80
HCA 160715C00081000 C 07/15/16 81.0 0.35 0.75
HCA 160715C00081500 C 07/15/16 81.5 0.25 0.70
HCA 160715C00082000 C 07/15/16 82.0 0.20 0.70
HCA 160715C00082500 C 07/15/16 82.5 0.15 0.40
HCA 160715C00083000 C 07/15/16 83.0 0.05 0.50
HCA 160715C00083500 C 07/15/16 83.5 0.05 0.50
HCA 160715C00084000 C 07/15/16 84.0 0.00 0.50
HCA 160715C00084500 C 07/15/16 84.5 0.00 0.45
HCA 160715C00085000 C 07/15/16 85.0 0.00 0.35
HCA 160715C00085500 C 07/15/16 85.5 0.00 0.30
HCA 160715C00086000 C 07/15/16 86.0 0.00 0.25
HCA 160715C00086500 C 07/15/16 86.5 0.00 0.20
HCA 160715C00087000 C 07/15/16 87.0 0.00 0.15
HCA 160715C00087500 C 07/15/16 87.5 0.00 0.10
HCA 160715C00088000 C 07/15/16 88.0 0.00 0.10
HCA 160715C00089000 C 07/15/16 89.0 0.00 0.10
HCA 160715C00090000 C 07/15/16 90.0 0.00 0.10
HCA 160715C00091000 C 07/15/16 91.0 0.00 0.05
HCA 160715C00095000 C 07/15/16 95.0 0.00 0.05
HCA 160715C00100000 C 07/15/16 100.0 0.00 0.10
HCA 160715C00105000 C 07/15/16 105.0 0.00 0.10
HCA 160715C00110000 C 07/15/16 110.0 0.00 0.05
HCA 160715C00115000 C 07/15/16 115.0 0.00 0.05
HCA 160715P00040000 P 07/15/16 40.0 0.00 0.05
HCA 160715P00042500 P 07/15/16 42.5 0.00 0.05
HCA 160715P00045000 P 07/15/16 45.0 0.00 0.05
HCA 160715P00050000 P 07/15/16 50.0 0.00 0.10
HCA 160715P00055000 P 07/15/16 55.0 0.00 0.20
HCA 160715P00060000 P 07/15/16 60.0 0.00 0.30
HCA 160715P00065000 P 07/15/16 65.0 0.00 0.50
HCA 160715P00065500 P 07/15/16 65.5 0.00 0.50
HCA 160715P00066000 P 07/15/16 66.0 0.00 0.50
HCA 160715P00066500 P 07/15/16 66.5 0.05 0.50
HCA 160715P00067000 P 07/15/16 67.0 0.10 0.50
HCA 160715P00067500 P 07/15/16 67.5 0.10 0.50
HCA 160715P00068000 P 07/15/16 68.0 0.15 0.55
HCA 160715P00068500 P 07/15/16 68.5 0.15 0.60
HCA 160715P00069000 P 07/15/16 69.0 0.20 0.75
HCA 160715P00069500 P 07/15/16 69.5 0.25 0.75
HCA 160715P00070000 P 07/15/16 70.0 0.35 0.60
HCA 160715P00070500 P 07/15/16 70.5 0.30 0.75
HCA 160715P00071000 P 07/15/16 71.0 0.40 0.75
HCA 160715P00071500 P 07/15/16 71.5 0.45 0.75
HCA 160715P00072000 P 07/15/16 72.0 0.50 0.85
HCA 160715P00072500 P 07/15/16 72.5 0.70 0.95
HCA 160715P00073000 P 07/15/16 73.0 0.70 1.05
HCA 160715P00073500 P 07/15/16 73.5 0.80 1.15
HCA 160715P00074000 P 07/15/16 74.0 0.95 1.30
HCA 160715P00074500 P 07/15/16 74.5 1.10 1.40
HCA 160715P00075000 P 07/15/16 75.0 1.20 1.55
HCA 160715P00075500 P 07/15/16 75.5 1.35 1.75
HCA 160715P00076000 P 07/15/16 76.0 1.55 1.90
HCA 160715P00076500 P 07/15/16 76.5 1.75 2.10
HCA 160715P00077000 P 07/15/16 77.0 2.00 2.35
HCA 160715P00077500 P 07/15/16 77.5 2.25 2.60
HCA 160715P00078000 P 07/15/16 78.0 2.50 2.90
HCA 160715P00078500 P 07/15/16 78.5 2.60 3.20
HCA 160715P00079000 P 07/15/16 79.0 3.00 3.50
HCA 160715P00079500 P 07/15/16 79.5 2.85 4.30
HCA 160715P00080000 P 07/15/16 80.0 3.30 4.20
HCA 160715P00080500 P 07/15/16 80.5 3.00 4.60
HCA 160715P00081000 P 07/15/16 81.0 3.40 5.10
HCA 160715P00081500 P 07/15/16 81.5 3.60 6.80
HCA 160715P00082000 P 07/15/16 82.0 4.00 5.90
HCA 160715P00082500 P 07/15/16 82.5 4.70 6.30
HCA 160715P00083000 P 07/15/16 83.0 4.90 6.80
HCA 160715P00083500 P 07/15/16 83.5 5.40 7.70
HCA 160715P00084000 P 07/15/16 84.0 6.00 8.10
HCA 160715P00084500 P 07/15/16 84.5 6.00 8.50
HCA 160715P00085000 P 07/15/16 85.0 6.30 8.90
HCA 160715P00085500 P 07/15/16 85.5 6.90 9.70
HCA 160715P00086000 P 07/15/16 86.0 7.00 10.60
HCA 160715P00086500 P 07/15/16 86.5 8.00 11.40
HCA 160715P00087000 P 07/15/16 87.0 8.30 10.80
HCA 160715P00087500 P 07/15/16 87.5 8.70 11.70
HCA 160715P00088000 P 07/15/16 88.0 9.30 12.60
HCA 160715P00089000 P 07/15/16 89.0 10.30 12.80
HCA 160715P00090000 P 07/15/16 90.0 11.40 14.40
HCA 160715P00091000 P 07/15/16 91.0 12.50 14.90
HCA 160715P00095000 P 07/15/16 95.0 16.50 19.40
HCA 160715P00100000 P 07/15/16 100.0 21.50 24.40
HCA 160715P00105000 P 07/15/16 105.0 25.90 29.30
HCA 160715P00110000 P 07/15/16 110.0 30.90 34.30
HCA 160715P00115000 P 07/15/16 115.0 36.40 39.10
HCA 160722C00055000 C 07/22/16 55.0 21.00 23.80
HCA 160722C00060000 C 07/22/16 60.0 16.00 19.00
HCA 160722C00065000 C 07/22/16 65.0 11.10 14.00
HCA 160722C00068000 C 07/22/16 68.0 8.40 11.00
HCA 160722C00069000 C 07/22/16 69.0 7.50 9.90
HCA 160722C00070000 C 07/22/16 70.0 6.70 8.90
HCA 160722C00071000 C 07/22/16 71.0 4.70 7.90
HCA 160722C00071500 C 07/22/16 71.5 5.70 7.40
HCA 160722C00072000 C 07/22/16 72.0 5.20 6.90
HCA 160722C00072500 C 07/22/16 72.5 4.70 7.00
HCA 160722C00073000 C 07/22/16 73.0 4.10 6.60
HCA 160722C00073500 C 07/22/16 73.5 3.70 5.50
HCA 160722C00074000 C 07/22/16 74.0 3.70 5.00
HCA 160722C00074500 C 07/22/16 74.5 3.40 4.50
HCA 160722C00075000 C 07/22/16 75.0 3.10 4.10
HCA 160722C00075500 C 07/22/16 75.5 2.70 3.60
HCA 160722C00076000 C 07/22/16 76.0 2.45 3.20
HCA 160722C00076500 C 07/22/16 76.5 2.10 2.90
HCA 160722C00077000 C 07/22/16 77.0 1.80 2.60
HCA 160722C00077500 C 07/22/16 77.5 1.55 2.30
HCA 160722C00078000 C 07/22/16 78.0 1.40 2.00
HCA 160722C00078500 C 07/22/16 78.5 1.05 2.05
HCA 160722C00079000 C 07/22/16 79.0 1.00 1.50
HCA 160722C00079500 C 07/22/16 79.5 0.90 1.25
HCA 160722C00080000 C 07/22/16 80.0 0.70 1.15
HCA 160722C00080500 C 07/22/16 80.5 0.55 1.00
HCA 160722C00081000 C 07/22/16 81.0 0.25 0.90
HCA 160722C00081500 C 07/22/16 81.5 0.30 0.85
HCA 160722C00082000 C 07/22/16 82.0 0.25 0.80
HCA 160722C00082500 C 07/22/16 82.5 0.15 0.75
HCA 160722C00083000 C 07/22/16 83.0 0.15 0.70
HCA 160722C00083500 C 07/22/16 83.5 0.10 0.60
HCA 160722C00084000 C 07/22/16 84.0 0.05 0.55
HCA 160722C00084500 C 07/22/16 84.5 0.00 0.50
HCA 160722C00085000 C 07/22/16 85.0 0.00 0.65
HCA 160722C00085500 C 07/22/16 85.5 0.00 0.50
HCA 160722C00086000 C 07/22/16 86.0 0.00 0.45
HCA 160722C00087000 C 07/22/16 87.0 0.00 0.30
HCA 160722C00088000 C 07/22/16 88.0 0.00 0.20
HCA 160722C00090000 C 07/22/16 90.0 0.00 0.10
HCA 160722P00055000 P 07/22/16 55.0 0.00 0.15
HCA 160722P00060000 P 07/22/16 60.0 0.00 0.45
HCA 160722P00065000 P 07/22/16 65.0 0.10 0.50
HCA 160722P00068000 P 07/22/16 68.0 0.25 0.75
HCA 160722P00069000 P 07/22/16 69.0 0.30 0.75
HCA 160722P00070000 P 07/22/16 70.0 0.35 0.75
HCA 160722P00071000 P 07/22/16 71.0 0.50 0.85
HCA 160722P00071500 P 07/22/16 71.5 0.55 1.40
HCA 160722P00072000 P 07/22/16 72.0 0.65 1.55
HCA 160722P00072500 P 07/22/16 72.5 0.65 1.35
HCA 160722P00073000 P 07/22/16 73.0 0.85 1.25
HCA 160722P00073500 P 07/22/16 73.5 0.80 1.95
HCA 160722P00074000 P 07/22/16 74.0 1.05 1.85
HCA 160722P00074500 P 07/22/16 74.5 1.10 1.90
HCA 160722P00075000 P 07/22/16 75.0 1.25 2.35
HCA 160722P00075500 P 07/22/16 75.5 1.50 2.55
HCA 160722P00076000 P 07/22/16 76.0 1.80 2.30
HCA 160722P00076500 P 07/22/16 76.5 1.80 2.60
HCA 160722P00077000 P 07/22/16 77.0 2.10 2.60
HCA 160722P00077500 P 07/22/16 77.5 2.30 2.85
HCA 160722P00078000 P 07/22/16 78.0 2.55 3.10
HCA 160722P00078500 P 07/22/16 78.5 2.75 3.90
HCA 160722P00079000 P 07/22/16 79.0 3.00 4.10
HCA 160722P00079500 P 07/22/16 79.5 3.10 4.70
HCA 160722P00080000 P 07/22/16 80.0 3.00 4.50
HCA 160722P00080500 P 07/22/16 80.5 3.20 5.00
HCA 160722P00081000 P 07/22/16 81.0 3.50 5.20
HCA 160722P00081500 P 07/22/16 81.5 3.90 5.60
HCA 160722P00082000 P 07/22/16 82.0 4.20 6.00
HCA 160722P00082500 P 07/22/16 82.5 4.40 6.90
HCA 160722P00083000 P 07/22/16 83.0 5.10 7.80
HCA 160722P00083500 P 07/22/16 83.5 5.30 7.50
HCA 160722P00084000 P 07/22/16 84.0 5.70 8.40
HCA 160722P00084500 P 07/22/16 84.5 6.20 9.00
HCA 160722P00085000 P 07/22/16 85.0 6.60 10.10
HCA 160722P00085500 P 07/22/16 85.5 6.70 9.50
HCA 160722P00086000 P 07/22/16 86.0 7.30 10.00
HCA 160722P00087000 P 07/22/16 87.0 8.40 11.70
HCA 160722P00088000 P 07/22/16 88.0 9.40 12.70
HCA 160722P00090000 P 07/22/16 90.0 11.30 13.70
HCA 160729C00055000 C 07/29/16 55.0 20.80 24.00
HCA 160729C00060000 C 07/29/16 60.0 15.70 19.10
HCA 160729C00065000 C 07/29/16 65.0 10.50 14.20
HCA 160729C00070000 C 07/29/16 70.0 6.50 9.30
HCA 160729C00071000 C 07/29/16 71.0 5.50 8.20
HCA 160729C00072000 C 07/29/16 72.0 4.10 7.50
HCA 160729C00072500 C 07/29/16 72.5 4.40 6.80
HCA 160729C00073000 C 07/29/16 73.0 4.70 6.40
HCA 160729C00073500 C 07/29/16 73.5 4.40 5.90
HCA 160729C00074000 C 07/29/16 74.0 4.00 5.40
HCA 160729C00074500 C 07/29/16 74.5 3.60 4.90
HCA 160729C00075000 C 07/29/16 75.0 3.40 4.40
HCA 160729C00075500 C 07/29/16 75.5 3.10 4.20
HCA 160729C00076000 C 07/29/16 76.0 2.70 3.80
HCA 160729C00076500 C 07/29/16 76.5 2.45 3.50
HCA 160729C00077000 C 07/29/16 77.0 2.20 3.30
HCA 160729C00077500 C 07/29/16 77.5 1.85 2.90
HCA 160729C00078000 C 07/29/16 78.0 1.65 2.45
HCA 160729C00078500 C 07/29/16 78.5 1.40 2.45
HCA 160729C00079000 C 07/29/16 79.0 1.20 2.25
HCA 160729C00079500 C 07/29/16 79.5 1.05 1.95
HCA 160729C00080000 C 07/29/16 80.0 0.80 1.70
HCA 160729C00080500 C 07/29/16 80.5 0.70 1.55
HCA 160729C00081000 C 07/29/16 81.0 0.70 1.35
HCA 160729C00081500 C 07/29/16 81.5 0.40 1.20
HCA 160729C00082000 C 07/29/16 82.0 0.40 1.10
HCA 160729C00082500 C 07/29/16 82.5 0.30 1.00
HCA 160729C00083000 C 07/29/16 83.0 0.25 0.90
HCA 160729C00083500 C 07/29/16 83.5 0.20 0.70
HCA 160729C00084000 C 07/29/16 84.0 0.05 0.65
HCA 160729C00084500 C 07/29/16 84.5 0.05 0.60
HCA 160729C00085000 C 07/29/16 85.0 0.00 0.55
HCA 160729C00085500 C 07/29/16 85.5 0.00 0.50
HCA 160729C00086000 C 07/29/16 86.0 0.00 0.50
HCA 160729C00087000 C 07/29/16 87.0 0.00 0.50
HCA 160729C00088000 C 07/29/16 88.0 0.00 0.45
HCA 160729C00089000 C 07/29/16 89.0 0.00 0.35
HCA 160729C00090000 C 07/29/16 90.0 0.00 0.25
HCA 160729P00055000 P 07/29/16 55.0 0.00 0.25
HCA 160729P00060000 P 07/29/16 60.0 0.00 0.50
HCA 160729P00065000 P 07/29/16 65.0 0.15 0.65
HCA 160729P00070000 P 07/29/16 70.0 0.45 0.95
HCA 160729P00071000 P 07/29/16 71.0 0.65 1.05
HCA 160729P00072000 P 07/29/16 72.0 0.85 1.55
HCA 160729P00072500 P 07/29/16 72.5 0.95 1.40
HCA 160729P00073000 P 07/29/16 73.0 1.05 1.55
HCA 160729P00073500 P 07/29/16 73.5 1.15 1.65
HCA 160729P00074000 P 07/29/16 74.0 1.30 1.80
HCA 160729P00074500 P 07/29/16 74.5 1.40 2.00
HCA 160729P00075000 P 07/29/16 75.0 1.55 2.10
HCA 160729P00075500 P 07/29/16 75.5 1.75 2.30
HCA 160729P00076000 P 07/29/16 76.0 1.90 2.40
HCA 160729P00076500 P 07/29/16 76.5 2.10 2.65
HCA 160729P00077000 P 07/29/16 77.0 2.35 2.90
HCA 160729P00077500 P 07/29/16 77.5 2.55 3.30
HCA 160729P00078000 P 07/29/16 78.0 2.85 3.40
HCA 160729P00078500 P 07/29/16 78.5 3.00 3.70
HCA 160729P00079000 P 07/29/16 79.0 3.20 4.00
HCA 160729P00079500 P 07/29/16 79.5 3.60 4.40
HCA 160729P00080000 P 07/29/16 80.0 3.70 5.00
HCA 160729P00080500 P 07/29/16 80.5 3.50 5.00
HCA 160729P00081000 P 07/29/16 81.0 3.70 5.50
HCA 160729P00081500 P 07/29/16 81.5 3.90 7.00
HCA 160729P00082000 P 07/29/16 82.0 4.40 6.50
HCA 160729P00082500 P 07/29/16 82.5 4.30 7.30
HCA 160729P00083000 P 07/29/16 83.0 5.10 7.50
HCA 160729P00083500 P 07/29/16 83.5 5.40 8.70
HCA 160729P00084000 P 07/29/16 84.0 5.90 9.10
HCA 160729P00084500 P 07/29/16 84.5 6.30 8.60
HCA 160729P00085000 P 07/29/16 85.0 6.70 10.00
HCA 160729P00085500 P 07/29/16 85.5 7.30 9.50
HCA 160729P00086000 P 07/29/16 86.0 7.80 10.10
HCA 160729P00087000 P 07/29/16 87.0 8.40 11.20
HCA 160729P00088000 P 07/29/16 88.0 9.10 12.20
HCA 160729P00089000 P 07/29/16 89.0 10.20 13.30
HCA 160729P00090000 P 07/29/16 90.0 11.30 14.20
HCA 160805C00070000 C 08/05/16 70.0 7.50 9.30
HCA 160805C00071000 C 08/05/16 71.0 6.70 8.70
HCA 160805C00072000 C 08/05/16 72.0 5.10 7.90
HCA 160805C00072500 C 08/05/16 72.5 5.40 7.00
HCA 160805C00073000 C 08/05/16 73.0 5.00 7.00
HCA 160805C00073500 C 08/05/16 73.5 4.70 6.40
HCA 160805C00074000 C 08/05/16 74.0 4.40 6.00
HCA 160805C00074500 C 08/05/16 74.5 4.00 5.50
HCA 160805C00075000 C 08/05/16 75.0 3.70 4.60
HCA 160805C00075500 C 08/05/16 75.5 3.40 4.40
HCA 160805C00076000 C 08/05/16 76.0 3.00 4.00
HCA 160805C00076500 C 08/05/16 76.5 2.70 3.70
HCA 160805C00077000 C 08/05/16 77.0 2.55 3.50
HCA 160805C00077500 C 08/05/16 77.5 2.05 3.10
HCA 160805C00078000 C 08/05/16 78.0 1.80 2.85
HCA 160805C00078500 C 08/05/16 78.5 1.80 2.70
HCA 160805C00079000 C 08/05/16 79.0 1.50 2.40
HCA 160805C00079500 C 08/05/16 79.5 1.20 2.20
HCA 160805C00080000 C 08/05/16 80.0 1.25 2.05
HCA 160805C00080500 C 08/05/16 80.5 1.05 1.80
HCA 160805C00081000 C 08/05/16 81.0 0.90 1.65
HCA 160805C00081500 C 08/05/16 81.5 0.80 1.50
HCA 160805C00082000 C 08/05/16 82.0 0.45 1.35
HCA 160805C00082500 C 08/05/16 82.5 0.25 1.25
HCA 160805C00083000 C 08/05/16 83.0 0.45 1.10
HCA 160805C00083500 C 08/05/16 83.5 0.35 1.00
HCA 160805C00084000 C 08/05/16 84.0 0.30 0.90
HCA 160805C00084500 C 08/05/16 84.5 0.20 0.85
HCA 160805C00085000 C 08/05/16 85.0 0.15 0.75
HCA 160805C00085500 C 08/05/16 85.5 0.05 0.75
HCA 160805C00086000 C 08/05/16 86.0 0.00 0.65
HCA 160805C00086500 C 08/05/16 86.5 0.00 0.60
HCA 160805C00087000 C 08/05/16 87.0 0.00 0.55
HCA 160805C00088000 C 08/05/16 88.0 0.00 0.50
HCA 160805C00089000 C 08/05/16 89.0 0.00 0.50
HCA 160805P00070000 P 08/05/16 70.0 0.50 1.35
HCA 160805P00071000 P 08/05/16 71.0 0.65 1.35
HCA 160805P00072000 P 08/05/16 72.0 0.85 1.65
HCA 160805P00072500 P 08/05/16 72.5 0.95 1.85
HCA 160805P00073000 P 08/05/16 73.0 1.05 2.00
HCA 160805P00073500 P 08/05/16 73.5 1.15 2.10
HCA 160805P00074000 P 08/05/16 74.0 1.30 2.30
HCA 160805P00074500 P 08/05/16 74.5 1.45 2.40
HCA 160805P00075000 P 08/05/16 75.0 1.60 2.55
HCA 160805P00075500 P 08/05/16 75.5 1.75 2.75
HCA 160805P00076000 P 08/05/16 76.0 1.95 2.80
HCA 160805P00076500 P 08/05/16 76.5 2.15 3.50
HCA 160805P00077000 P 08/05/16 77.0 2.70 3.60
HCA 160805P00077500 P 08/05/16 77.5 2.95 3.60
HCA 160805P00078000 P 08/05/16 78.0 2.90 3.80
HCA 160805P00078500 P 08/05/16 78.5 3.20 4.10
HCA 160805P00079000 P 08/05/16 79.0 3.40 4.30
HCA 160805P00079500 P 08/05/16 79.5 3.30 5.00
HCA 160805P00080000 P 08/05/16 80.0 4.10 5.40
HCA 160805P00080500 P 08/05/16 80.5 4.00 5.60
HCA 160805P00081000 P 08/05/16 81.0 4.10 6.00
HCA 160805P00081500 P 08/05/16 81.5 4.00 6.20
HCA 160805P00082000 P 08/05/16 82.0 4.50 6.60
HCA 160805P00082500 P 08/05/16 82.5 5.10 7.00
HCA 160805P00083000 P 08/05/16 83.0 5.40 7.40
HCA 160805P00083500 P 08/05/16 83.5 5.20 7.80
HCA 160805P00084000 P 08/05/16 84.0 6.20 8.10
HCA 160805P00084500 P 08/05/16 84.5 6.60 8.50
HCA 160805P00085000 P 08/05/16 85.0 6.80 9.00
HCA 160805P00085500 P 08/05/16 85.5 7.20 9.40
HCA 160805P00086000 P 08/05/16 86.0 7.60 10.00
HCA 160805P00086500 P 08/05/16 86.5 8.10 10.50
HCA 160805P00087000 P 08/05/16 87.0 8.70 10.80
HCA 160805P00088000 P 08/05/16 88.0 9.70 11.80
HCA 160805P00089000 P 08/05/16 89.0 10.20 12.90
HCA 160819C00040000 C 08/19/16 40.0 35.90 38.80
HCA 160819C00042500 C 08/19/16 42.5 33.50 35.90
HCA 160819C00045000 C 08/19/16 45.0 30.30 33.60
HCA 160819C00050000 C 08/19/16 50.0 26.00 28.80
HCA 160819C00055000 C 08/19/16 55.0 21.20 23.90
HCA 160819C00060000 C 08/19/16 60.0 16.40 18.80
HCA 160819C00065000 C 08/19/16 65.0 12.00 14.10
HCA 160819C00067500 C 08/19/16 67.5 9.60 12.00
HCA 160819C00070000 C 08/19/16 70.0 7.60 9.50
HCA 160819C00072500 C 08/19/16 72.5 5.90 7.80
HCA 160819C00075000 C 08/19/16 75.0 4.30 4.80
HCA 160819C00077500 C 08/19/16 77.5 2.85 3.30
HCA 160819C00080000 C 08/19/16 80.0 1.75 2.05
HCA 160819C00082500 C 08/19/16 82.5 0.95 1.45
HCA 160819C00085000 C 08/19/16 85.0 0.45 0.70
HCA 160819C00087500 C 08/19/16 87.5 0.15 0.55
HCA 160819C00090000 C 08/19/16 90.0 0.00 0.50
HCA 160819C00095000 C 08/19/16 95.0 0.00 0.25
HCA 160819C00100000 C 08/19/16 100.0 0.00 0.10
HCA 160819C00105000 C 08/19/16 105.0 0.00 0.05
HCA 160819C00110000 C 08/19/16 110.0 0.00 0.05
HCA 160819C00115000 C 08/19/16 115.0 0.00 0.05
HCA 160819P00040000 P 08/19/16 40.0 0.00 0.05
HCA 160819P00042500 P 08/19/16 42.5 0.00 0.10
HCA 160819P00045000 P 08/19/16 45.0 0.00 0.10
HCA 160819P00050000 P 08/19/16 50.0 0.00 0.30
HCA 160819P00055000 P 08/19/16 55.0 0.05 0.50
HCA 160819P00060000 P 08/19/16 60.0 0.20 0.40
HCA 160819P00065000 P 08/19/16 65.0 0.35 0.80
HCA 160819P00067500 P 08/19/16 67.5 0.80 1.10
HCA 160819P00070000 P 08/19/16 70.0 1.15 1.55
HCA 160819P00072500 P 08/19/16 72.5 1.70 2.15
HCA 160819P00075000 P 08/19/16 75.0 2.65 2.85
HCA 160819P00077500 P 08/19/16 77.5 3.40 3.90
HCA 160819P00080000 P 08/19/16 80.0 4.60 5.30
HCA 160819P00082500 P 08/19/16 82.5 5.40 7.20
HCA 160819P00085000 P 08/19/16 85.0 7.30 9.30
HCA 160819P00087500 P 08/19/16 87.5 9.10 11.60
HCA 160819P00090000 P 08/19/16 90.0 11.40 14.50
HCA 160819P00095000 P 08/19/16 95.0 16.20 19.10
HCA 160819P00100000 P 08/19/16 100.0 20.90 24.00
HCA 160819P00105000 P 08/19/16 105.0 26.00 29.60
HCA 160819P00110000 P 08/19/16 110.0 31.00 34.60
HCA 160819P00115000 P 08/19/16 115.0 36.30 39.20
HCA 160916C00032500 C 09/16/16 32.5 43.30 45.60
HCA 160916C00035000 C 09/16/16 35.0 40.00 43.70
HCA 160916C00037500 C 09/16/16 37.5 37.50 41.30
HCA 160916C00040000 C 09/16/16 40.0 35.00 38.70
HCA 160916C00042500 C 09/16/16 42.5 33.50 36.40
HCA 160916C00045000 C 09/16/16 45.0 31.00 33.80
HCA 160916C00047500 C 09/16/16 47.5 28.10 31.70
HCA 160916C00050000 C 09/16/16 50.0 26.10 29.20
HCA 160916C00052500 C 09/16/16 52.5 22.70 26.40
HCA 160916C00055000 C 09/16/16 55.0 21.30 23.90
HCA 160916C00057500 C 09/16/16 57.5 18.90 21.80
HCA 160916C00060000 C 09/16/16 60.0 16.60 19.20
HCA 160916C00062500 C 09/16/16 62.5 14.50 16.70
HCA 160916C00065000 C 09/16/16 65.0 12.20 14.10
HCA 160916C00067500 C 09/16/16 67.5 9.90 12.10
HCA 160916C00070000 C 09/16/16 70.0 8.30 10.00
HCA 160916C00072500 C 09/16/16 72.5 6.50 8.00
HCA 160916C00075000 C 09/16/16 75.0 4.80 5.50
HCA 160916C00077500 C 09/16/16 77.5 3.40 4.10
HCA 160916C00080000 C 09/16/16 80.0 2.25 2.65
HCA 160916C00082500 C 09/16/16 82.5 1.45 2.05
HCA 160916C00085000 C 09/16/16 85.0 0.85 1.10
HCA 160916C00087500 C 09/16/16 87.5 0.35 1.00
HCA 160916C00090000 C 09/16/16 90.0 0.15 0.60
HCA 160916C00095000 C 09/16/16 95.0 0.00 0.50
HCA 160916C00100000 C 09/16/16 100.0 0.00 0.25
HCA 160916P00032500 P 09/16/16 32.5 0.00 0.10
HCA 160916P00035000 P 09/16/16 35.0 0.00 0.10
HCA 160916P00037500 P 09/16/16 37.5 0.00 0.10
HCA 160916P00040000 P 09/16/16 40.0 0.00 0.15
HCA 160916P00042500 P 09/16/16 42.5 0.00 0.20
HCA 160916P00045000 P 09/16/16 45.0 0.00 0.30
HCA 160916P00047500 P 09/16/16 47.5 0.00 0.45
HCA 160916P00050000 P 09/16/16 50.0 0.05 0.50
HCA 160916P00052500 P 09/16/16 52.5 0.05 0.85
HCA 160916P00055000 P 09/16/16 55.0 0.20 0.35
HCA 160916P00057500 P 09/16/16 57.5 0.30 0.50
HCA 160916P00060000 P 09/16/16 60.0 0.20 0.70
HCA 160916P00062500 P 09/16/16 62.5 0.25 0.90
HCA 160916P00065000 P 09/16/16 65.0 0.50 1.10
HCA 160916P00067500 P 09/16/16 67.5 0.85 1.35
HCA 160916P00070000 P 09/16/16 70.0 1.25 1.85
HCA 160916P00072500 P 09/16/16 72.5 1.80 2.50
HCA 160916P00075000 P 09/16/16 75.0 2.95 3.50
HCA 160916P00077500 P 09/16/16 77.5 4.00 4.50
HCA 160916P00080000 P 09/16/16 80.0 5.10 5.90
HCA 160916P00082500 P 09/16/16 82.5 6.80 7.70
HCA 160916P00085000 P 09/16/16 85.0 7.70 9.70
HCA 160916P00087500 P 09/16/16 87.5 9.50 11.70
HCA 160916P00090000 P 09/16/16 90.0 11.70 14.00
HCA 160916P00095000 P 09/16/16 95.0 16.30 19.60
HCA 160916P00100000 P 09/16/16 100.0 21.40 23.70
HCA 161216C00042500 C 12/16/16 42.5 33.60 36.10
HCA 161216C00045000 C 12/16/16 45.0 30.30 34.40
HCA 161216C00047500 C 12/16/16 47.5 28.70 31.60
HCA 161216C00050000 C 12/16/16 50.0 26.10 29.70
HCA 161216C00055000 C 12/16/16 55.0 21.80 24.70
HCA 161216C00060000 C 12/16/16 60.0 17.30 19.70
HCA 161216C00065000 C 12/16/16 65.0 13.70 15.40
HCA 161216C00067500 C 12/16/16 67.5 9.70 14.20
HCA 161216C00070000 C 12/16/16 70.0 9.60 11.50
HCA 161216C00072500 C 12/16/16 72.5 8.20 8.90
HCA 161216C00075000 C 12/16/16 75.0 6.70 7.40
HCA 161216C00077500 C 12/16/16 77.5 5.20 6.00
HCA 161216C00080000 C 12/16/16 80.0 4.10 4.80
HCA 161216C00082500 C 12/16/16 82.5 3.00 3.80
HCA 161216C00085000 C 12/16/16 85.0 2.10 2.95
HCA 161216C00087500 C 12/16/16 87.5 1.60 2.25
HCA 161216C00090000 C 12/16/16 90.0 1.05 1.70
HCA 161216C00095000 C 12/16/16 95.0 0.30 1.05
HCA 161216C00100000 C 12/16/16 100.0 0.05 0.75
HCA 161216C00105000 C 12/16/16 105.0 0.00 0.75
HCA 161216C00110000 C 12/16/16 110.0 0.00 0.45
HCA 161216C00115000 C 12/16/16 115.0 0.00 0.30
HCA 161216C00120000 C 12/16/16 120.0 0.00 0.20
HCA 161216P00042500 P 12/16/16 42.5 0.00 0.75
HCA 161216P00045000 P 12/16/16 45.0 0.00 0.70
HCA 161216P00047500 P 12/16/16 47.5 0.05 0.65
HCA 161216P00050000 P 12/16/16 50.0 0.10 0.80
HCA 161216P00055000 P 12/16/16 55.0 0.30 1.05
HCA 161216P00060000 P 12/16/16 60.0 0.75 1.50
HCA 161216P00065000 P 12/16/16 65.0 1.55 2.35
HCA 161216P00067500 P 12/16/16 67.5 1.80 4.40
HCA 161216P00070000 P 12/16/16 70.0 2.45 3.50
HCA 161216P00072500 P 12/16/16 72.5 3.10 4.30
HCA 161216P00075000 P 12/16/16 75.0 4.00 5.30
HCA 161216P00077500 P 12/16/16 77.5 5.10 6.40
HCA 161216P00080000 P 12/16/16 80.0 6.40 7.60
HCA 161216P00082500 P 12/16/16 82.5 8.00 9.30
HCA 161216P00085000 P 12/16/16 85.0 9.70 11.30
HCA 161216P00087500 P 12/16/16 87.5 10.60 12.90
HCA 161216P00090000 P 12/16/16 90.0 12.50 14.80
HCA 161216P00095000 P 12/16/16 95.0 16.90 19.30
HCA 161216P00100000 P 12/16/16 100.0 21.30 24.10
HCA 161216P00105000 P 12/16/16 105.0 25.90 30.30
HCA 161216P00110000 P 12/16/16 110.0 30.90 35.30
HCA 161216P00115000 P 12/16/16 115.0 35.90 40.30
HCA 161216P00120000 P 12/16/16 120.0 41.10 44.20
HCA 170120C00032500 C 01/20/17 32.5 43.30 45.90
HCA 170120C00035000 C 01/20/17 35.0 39.70 44.20
HCA 170120C00037500 C 01/20/17 37.5 37.50 41.80
HCA 170120C00040000 C 01/20/17 40.0 35.00 39.40
HCA 170120C00042500 C 01/20/17 42.5 32.60 37.00
HCA 170120C00045000 C 01/20/17 45.0 31.40 33.90
HCA 170120C00047500 C 01/20/17 47.5 29.10 31.50
HCA 170120C00050000 C 01/20/17 50.0 26.00 29.60
HCA 170120C00052500 C 01/20/17 52.5 23.10 27.70
HCA 170120C00055000 C 01/20/17 55.0 22.70 24.50
HCA 170120C00057500 C 01/20/17 57.5 20.40 22.30
HCA 170120C00060000 C 01/20/17 60.0 18.30 20.30
HCA 170120C00062500 C 01/20/17 62.5 16.10 17.80
HCA 170120C00065000 C 01/20/17 65.0 14.10 15.40
HCA 170120C00067500 C 01/20/17 67.5 12.10 14.10
HCA 170120C00070000 C 01/20/17 70.0 10.30 12.20
HCA 170120C00072500 C 01/20/17 72.5 8.80 9.60
HCA 170120C00075000 C 01/20/17 75.0 7.40 8.10
HCA 170120C00077500 C 01/20/17 77.5 5.90 6.70
HCA 170120C00080000 C 01/20/17 80.0 4.80 5.40
HCA 170120C00082500 C 01/20/17 82.5 3.60 4.30
HCA 170120C00085000 C 01/20/17 85.0 2.75 3.40
HCA 170120C00087500 C 01/20/17 87.5 2.05 2.60
HCA 170120C00090000 C 01/20/17 90.0 1.50 2.20
HCA 170120C00092500 C 01/20/17 92.5 1.00 1.75
HCA 170120C00095000 C 01/20/17 95.0 0.65 1.40
HCA 170120C00097500 C 01/20/17 97.5 0.35 1.05
HCA 170120C00100000 C 01/20/17 100.0 0.15 0.90
HCA 170120C00105000 C 01/20/17 105.0 0.05 0.65
HCA 170120C00110000 C 01/20/17 110.0 0.00 0.50
HCA 170120C00115000 C 01/20/17 115.0 0.00 0.45
HCA 170120C00120000 C 01/20/17 120.0 0.00 0.30
HCA 170120C00125000 C 01/20/17 125.0 0.00 0.15
HCA 170120C00130000 C 01/20/17 130.0 0.00 0.15
HCA 170120C00135000 C 01/20/17 135.0 0.00 0.10
HCA 170120C00140000 C 01/20/17 140.0 0.00 0.10
HCA 170120P00032500 P 01/20/17 32.5 0.00 0.40
HCA 170120P00035000 P 01/20/17 35.0 0.00 0.50
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.50
HCA 170120P00040000 P 01/20/17 40.0 0.00 0.55
HCA 170120P00042500 P 01/20/17 42.5 0.05 0.75
HCA 170120P00045000 P 01/20/17 45.0 0.10 0.75
HCA 170120P00047500 P 01/20/17 47.5 0.20 0.80
HCA 170120P00050000 P 01/20/17 50.0 0.35 0.95
HCA 170120P00052500 P 01/20/17 52.5 0.35 2.00
HCA 170120P00055000 P 01/20/17 55.0 0.95 1.60
HCA 170120P00057500 P 01/20/17 57.5 1.40 1.65
HCA 170120P00060000 P 01/20/17 60.0 1.50 2.00
HCA 170120P00062500 P 01/20/17 62.5 2.00 2.35
HCA 170120P00065000 P 01/20/17 65.0 2.40 2.85
HCA 170120P00067500 P 01/20/17 67.5 3.00 3.50
HCA 170120P00070000 P 01/20/17 70.0 3.60 4.20
HCA 170120P00072500 P 01/20/17 72.5 4.30 5.00
HCA 170120P00075000 P 01/20/17 75.0 5.10 5.90
HCA 170120P00077500 P 01/20/17 77.5 6.10 7.00
HCA 170120P00080000 P 01/20/17 80.0 6.80 8.30
HCA 170120P00082500 P 01/20/17 82.5 8.20 9.80
HCA 170120P00085000 P 01/20/17 85.0 9.80 11.40
HCA 170120P00087500 P 01/20/17 87.5 11.20 13.20
HCA 170120P00090000 P 01/20/17 90.0 13.20 15.30
HCA 170120P00092500 P 01/20/17 92.5 15.00 17.20
HCA 170120P00095000 P 01/20/17 95.0 17.50 19.30
HCA 170120P00097500 P 01/20/17 97.5 19.40 21.80
HCA 170120P00100000 P 01/20/17 100.0 21.30 24.30
HCA 170120P00105000 P 01/20/17 105.0 26.20 29.20
HCA 170120P00110000 P 01/20/17 110.0 30.90 35.20
HCA 170120P00115000 P 01/20/17 115.0 35.90 40.30
HCA 170120P00120000 P 01/20/17 120.0 40.90 45.40
HCA 170120P00125000 P 01/20/17 125.0 45.90 50.40
HCA 170120P00130000 P 01/20/17 130.0 50.90 54.40
HCA 170120P00135000 P 01/20/17 135.0 55.90 60.40
HCA 170120P00140000 P 01/20/17 140.0 61.00 64.10
HCA 180119C00032500 C 01/19/18 32.5 43.50 47.40
HCA 180119C00035000 C 01/19/18 35.0 40.50 45.20
HCA 180119C00037500 C 01/19/18 37.5 38.50 43.00
HCA 180119C00040000 C 01/19/18 40.0 36.50 40.80
HCA 180119C00042500 C 01/19/18 42.5 34.10 38.60
HCA 180119C00045000 C 01/19/18 45.0 32.10 36.40
HCA 180119C00047500 C 01/19/18 47.5 30.90 34.20
HCA 180119C00050000 C 01/19/18 50.0 28.90 32.20
HCA 180119C00052500 C 01/19/18 52.5 25.50 30.40
HCA 180119C00055000 C 01/19/18 55.0 24.90 28.40
HCA 180119C00057500 C 01/19/18 57.5 22.90 26.40
HCA 180119C00060000 C 01/19/18 60.0 21.10 24.60
HCA 180119C00062500 C 01/19/18 62.5 19.30 23.00
HCA 180119C00065000 C 01/19/18 65.0 17.70 21.20
HCA 180119C00067500 C 01/19/18 67.5 16.10 19.60
HCA 180119C00070000 C 01/19/18 70.0 14.50 18.10
HCA 180119C00072500 C 01/19/18 72.5 12.90 16.60
HCA 180119C00075000 C 01/19/18 75.0 11.70 15.20
HCA 180119C00077500 C 01/19/18 77.5 10.10 13.90
HCA 180119C00080000 C 01/19/18 80.0 8.90 11.90
HCA 180119C00082500 C 01/19/18 82.5 7.70 10.80
HCA 180119C00085000 C 01/19/18 85.0 7.40 9.70
HCA 180119C00087500 C 01/19/18 87.5 5.60 8.70
HCA 180119C00090000 C 01/19/18 90.0 5.10 8.10
HCA 180119C00095000 C 01/19/18 95.0 3.70 6.10
HCA 180119C00100000 C 01/19/18 100.0 2.45 4.90
HCA 180119C00105000 C 01/19/18 105.0 2.00 3.50
HCA 180119C00110000 C 01/19/18 110.0 1.20 2.75
HCA 180119C00115000 C 01/19/18 115.0 0.70 2.20
HCA 180119C00120000 C 01/19/18 120.0 0.50 1.75
HCA 180119P00032500 P 01/19/18 32.5 0.15 1.45
HCA 180119P00035000 P 01/19/18 35.0 0.10 1.50
HCA 180119P00037500 P 01/19/18 37.5 0.15 1.55
HCA 180119P00040000 P 01/19/18 40.0 0.50 1.80
HCA 180119P00042500 P 01/19/18 42.5 0.55 2.05
HCA 180119P00045000 P 01/19/18 45.0 0.85 2.35
HCA 180119P00047500 P 01/19/18 47.5 1.35 2.75
HCA 180119P00050000 P 01/19/18 50.0 1.65 3.20
HCA 180119P00052500 P 01/19/18 52.5 1.40 4.40
HCA 180119P00055000 P 01/19/18 55.0 2.50 4.40
HCA 180119P00057500 P 01/19/18 57.5 2.60 5.00
HCA 180119P00060000 P 01/19/18 60.0 3.20 5.60
HCA 180119P00062500 P 01/19/18 62.5 4.00 6.30
HCA 180119P00065000 P 01/19/18 65.0 4.70 7.10
HCA 180119P00067500 P 01/19/18 67.5 5.30 8.20
HCA 180119P00070000 P 01/19/18 70.0 6.70 9.10
HCA 180119P00072500 P 01/19/18 72.5 7.10 10.10
HCA 180119P00075000 P 01/19/18 75.0 8.20 11.20
HCA 180119P00077500 P 01/19/18 77.5 9.40 12.40
HCA 180119P00080000 P 01/19/18 80.0 10.30 14.20
HCA 180119P00082500 P 01/19/18 82.5 11.50 15.50
HCA 180119P00085000 P 01/19/18 85.0 12.90 17.00
HCA 180119P00087500 P 01/19/18 87.5 14.50 18.50
HCA 180119P00090000 P 01/19/18 90.0 16.10 20.10
HCA 180119P00095000 P 01/19/18 95.0 19.50 23.40
HCA 180119P00100000 P 01/19/18 100.0 23.30 27.00
HCA 180119P00105000 P 01/19/18 105.0 27.40 31.00
HCA 180119P00110000 P 01/19/18 110.0 31.80 35.20
HCA 180119P00115000 P 01/19/18 115.0 36.40 39.60
HCA 180119P00120000 P 01/19/18 120.0 41.20 44.50

OPRA data is delayed 15 minutes.