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 Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 160930C00060000 C 09/30/16 60.0 13.80 15.90
HCA 160930C00065000 C 09/30/16 65.0 8.10 12.30
HCA 160930C00067500 C 09/30/16 67.5 5.90 9.60
HCA 160930C00068000 C 09/30/16 68.0 5.00 9.20
HCA 160930C00068500 C 09/30/16 68.5 4.90 8.60
HCA 160930C00069000 C 09/30/16 69.0 4.40 8.10
HCA 160930C00069500 C 09/30/16 69.5 4.80 6.10
HCA 160930C00070000 C 09/30/16 70.0 4.20 5.60
HCA 160930C00070500 C 09/30/16 70.5 4.10 5.10
HCA 160930C00071000 C 09/30/16 71.0 3.60 4.70
HCA 160930C00071500 C 09/30/16 71.5 3.10 4.20
HCA 160930C00072000 C 09/30/16 72.0 2.40 3.80
HCA 160930C00072500 C 09/30/16 72.5 1.70 3.30
HCA 160930C00073000 C 09/30/16 73.0 1.80 2.55
HCA 160930C00073500 C 09/30/16 73.5 1.05 1.85
HCA 160930C00074000 C 09/30/16 74.0 1.20 1.40
HCA 160930C00074500 C 09/30/16 74.5 0.90 1.10
HCA 160930C00075000 C 09/30/16 75.0 0.65 0.80
HCA 160930C00075500 C 09/30/16 75.5 0.45 0.60
HCA 160930C00076000 C 09/30/16 76.0 0.25 0.45
HCA 160930C00076500 C 09/30/16 76.5 0.15 0.35
HCA 160930C00077000 C 09/30/16 77.0 0.05 0.45
HCA 160930C00077500 C 09/30/16 77.5 0.05 0.25
HCA 160930C00078000 C 09/30/16 78.0 0.00 0.30
HCA 160930C00078500 C 09/30/16 78.5 0.00 0.20
HCA 160930C00079000 C 09/30/16 79.0 0.00 0.10
HCA 160930C00079500 C 09/30/16 79.5 0.00 0.10
HCA 160930C00080000 C 09/30/16 80.0 0.00 0.05
HCA 160930C00080500 C 09/30/16 80.5 0.00 0.05
HCA 160930C00081000 C 09/30/16 81.0 0.00 0.05
HCA 160930C00081500 C 09/30/16 81.5 0.00 0.05
HCA 160930C00082000 C 09/30/16 82.0 0.00 0.05
HCA 160930C00082500 C 09/30/16 82.5 0.00 0.05
HCA 160930C00083000 C 09/30/16 83.0 0.00 0.05
HCA 160930C00083500 C 09/30/16 83.5 0.00 0.05
HCA 160930C00085000 C 09/30/16 85.0 0.00 0.05
HCA 160930C00090000 C 09/30/16 90.0 0.00 0.05
HCA 160930P00060000 P 09/30/16 60.0 0.00 0.05
HCA 160930P00065000 P 09/30/16 65.0 0.00 0.05
HCA 160930P00067500 P 09/30/16 67.5 0.00 0.10
HCA 160930P00068000 P 09/30/16 68.0 0.00 0.15
HCA 160930P00068500 P 09/30/16 68.5 0.00 0.20
HCA 160930P00069000 P 09/30/16 69.0 0.00 0.25
HCA 160930P00069500 P 09/30/16 69.5 0.00 0.30
HCA 160930P00070000 P 09/30/16 70.0 0.00 0.30
HCA 160930P00070500 P 09/30/16 70.5 0.00 0.30
HCA 160930P00071000 P 09/30/16 71.0 0.00 0.35
HCA 160930P00071500 P 09/30/16 71.5 0.00 0.30
HCA 160930P00072000 P 09/30/16 72.0 0.05 0.35
HCA 160930P00072500 P 09/30/16 72.5 0.05 0.35
HCA 160930P00073000 P 09/30/16 73.0 0.10 0.30
HCA 160930P00073500 P 09/30/16 73.5 0.20 0.30
HCA 160930P00074000 P 09/30/16 74.0 0.30 0.50
HCA 160930P00074500 P 09/30/16 74.5 0.45 0.65
HCA 160930P00075000 P 09/30/16 75.0 0.70 0.85
HCA 160930P00075500 P 09/30/16 75.5 0.95 1.15
HCA 160930P00076000 P 09/30/16 76.0 1.25 1.50
HCA 160930P00076500 P 09/30/16 76.5 1.35 2.15
HCA 160930P00077000 P 09/30/16 77.0 1.65 3.00
HCA 160930P00077500 P 09/30/16 77.5 2.15 3.40
HCA 160930P00078000 P 09/30/16 78.0 2.70 3.60
HCA 160930P00078500 P 09/30/16 78.5 3.30 4.00
HCA 160930P00079000 P 09/30/16 79.0 2.10 5.00
HCA 160930P00079500 P 09/30/16 79.5 2.50 6.70
HCA 160930P00080000 P 09/30/16 80.0 3.80 6.60
HCA 160930P00080500 P 09/30/16 80.5 3.50 7.70
HCA 160930P00081000 P 09/30/16 81.0 4.00 7.80
HCA 160930P00081500 P 09/30/16 81.5 4.50 8.80
HCA 160930P00082000 P 09/30/16 82.0 4.90 9.30
HCA 160930P00082500 P 09/30/16 82.5 5.40 10.00
HCA 160930P00083000 P 09/30/16 83.0 6.00 10.50
HCA 160930P00083500 P 09/30/16 83.5 6.40 11.00
HCA 160930P00085000 P 09/30/16 85.0 7.90 12.20
HCA 160930P00090000 P 09/30/16 90.0 14.30 15.80
HCA 161007C00060000 C 10/07/16 60.0 14.10 16.60
HCA 161007C00065000 C 10/07/16 65.0 8.30 12.40
HCA 161007C00067000 C 10/07/16 67.0 6.40 10.40
HCA 161007C00067500 C 10/07/16 67.5 5.90 9.80
HCA 161007C00068000 C 10/07/16 68.0 6.20 7.60
HCA 161007C00068500 C 10/07/16 68.5 5.80 7.20
HCA 161007C00069000 C 10/07/16 69.0 5.30 6.70
HCA 161007C00069500 C 10/07/16 69.5 4.80 6.30
HCA 161007C00070000 C 10/07/16 70.0 4.20 5.90
HCA 161007C00070500 C 10/07/16 70.5 4.00 5.40
HCA 161007C00071000 C 10/07/16 71.0 3.70 5.10
HCA 161007C00071500 C 10/07/16 71.5 3.10 4.60
HCA 161007C00072000 C 10/07/16 72.0 2.35 4.20
HCA 161007C00072500 C 10/07/16 72.5 2.70 3.50
HCA 161007C00073000 C 10/07/16 73.0 2.30 2.60
HCA 161007C00073500 C 10/07/16 73.5 1.95 2.15
HCA 161007C00074000 C 10/07/16 74.0 1.60 1.80
HCA 161007C00074500 C 10/07/16 74.5 1.25 1.50
HCA 161007C00075000 C 10/07/16 75.0 1.05 1.20
HCA 161007C00075500 C 10/07/16 75.5 0.75 1.00
HCA 161007C00076000 C 10/07/16 76.0 0.55 0.80
HCA 161007C00076500 C 10/07/16 76.5 0.40 0.60
HCA 161007C00077000 C 10/07/16 77.0 0.25 0.50
HCA 161007C00077500 C 10/07/16 77.5 0.15 0.55
HCA 161007C00078000 C 10/07/16 78.0 0.10 0.45
HCA 161007C00078500 C 10/07/16 78.5 0.00 0.40
HCA 161007C00079000 C 10/07/16 79.0 0.00 0.35
HCA 161007C00079500 C 10/07/16 79.5 0.00 0.25
HCA 161007C00080000 C 10/07/16 80.0 0.00 0.20
HCA 161007C00080500 C 10/07/16 80.5 0.00 0.15
HCA 161007C00081000 C 10/07/16 81.0 0.00 0.10
HCA 161007C00081500 C 10/07/16 81.5 0.00 0.10
HCA 161007C00082500 C 10/07/16 82.5 0.00 0.05
HCA 161007C00083000 C 10/07/16 83.0 0.00 0.05
HCA 161007C00084000 C 10/07/16 84.0 0.00 0.05
HCA 161007C00085000 C 10/07/16 85.0 0.00 0.05
HCA 161007C00086000 C 10/07/16 86.0 0.00 0.05
HCA 161007C00090000 C 10/07/16 90.0 0.00 0.05
HCA 161007P00060000 P 10/07/16 60.0 0.00 0.05
HCA 161007P00065000 P 10/07/16 65.0 0.00 0.15
HCA 161007P00067000 P 10/07/16 67.0 0.00 0.30
HCA 161007P00067500 P 10/07/16 67.5 0.00 0.30
HCA 161007P00068000 P 10/07/16 68.0 0.00 0.35
HCA 161007P00068500 P 10/07/16 68.5 0.00 0.35
HCA 161007P00069000 P 10/07/16 69.0 0.00 0.30
HCA 161007P00069500 P 10/07/16 69.5 0.00 0.35
HCA 161007P00070000 P 10/07/16 70.0 0.00 0.35
HCA 161007P00070500 P 10/07/16 70.5 0.00 0.40
HCA 161007P00071000 P 10/07/16 71.0 0.00 0.50
HCA 161007P00071500 P 10/07/16 71.5 0.15 0.45
HCA 161007P00072000 P 10/07/16 72.0 0.25 0.50
HCA 161007P00072500 P 10/07/16 72.5 0.30 0.50
HCA 161007P00073000 P 10/07/16 73.0 0.40 0.60
HCA 161007P00073500 P 10/07/16 73.5 0.50 0.75
HCA 161007P00074000 P 10/07/16 74.0 0.65 0.85
HCA 161007P00074500 P 10/07/16 74.5 0.80 1.00
HCA 161007P00075000 P 10/07/16 75.0 1.05 1.25
HCA 161007P00075500 P 10/07/16 75.5 1.30 1.50
HCA 161007P00076000 P 10/07/16 76.0 1.60 1.80
HCA 161007P00076500 P 10/07/16 76.5 1.65 2.25
HCA 161007P00077000 P 10/07/16 77.0 2.30 2.60
HCA 161007P00077500 P 10/07/16 77.5 2.20 3.40
HCA 161007P00078000 P 10/07/16 78.0 2.70 3.80
HCA 161007P00078500 P 10/07/16 78.5 3.30 4.30
HCA 161007P00079000 P 10/07/16 79.0 3.90 4.60
HCA 161007P00079500 P 10/07/16 79.5 4.20 5.10
HCA 161007P00080000 P 10/07/16 80.0 2.80 6.70
HCA 161007P00080500 P 10/07/16 80.5 3.50 7.60
HCA 161007P00081000 P 10/07/16 81.0 3.90 8.20
HCA 161007P00081500 P 10/07/16 81.5 4.20 8.10
HCA 161007P00082500 P 10/07/16 82.5 5.20 9.10
HCA 161007P00083000 P 10/07/16 83.0 5.70 9.70
HCA 161007P00084000 P 10/07/16 84.0 6.70 10.60
HCA 161007P00085000 P 10/07/16 85.0 7.70 12.30
HCA 161007P00086000 P 10/07/16 86.0 8.70 13.20
HCA 161007P00090000 P 10/07/16 90.0 13.80 16.00
HCA 161014C00060000 C 10/14/16 60.0 13.50 16.10
HCA 161014C00065000 C 10/14/16 65.0 8.80 12.40
HCA 161014C00067500 C 10/14/16 67.5 6.90 8.30
HCA 161014C00068000 C 10/14/16 68.0 6.40 7.80
HCA 161014C00068500 C 10/14/16 68.5 5.90 7.40
HCA 161014C00069000 C 10/14/16 69.0 5.30 7.00
HCA 161014C00069500 C 10/14/16 69.5 5.10 6.50
HCA 161014C00070000 C 10/14/16 70.0 4.20 6.10
HCA 161014C00070500 C 10/14/16 70.5 4.20 5.70
HCA 161014C00071000 C 10/14/16 71.0 3.70 5.20
HCA 161014C00071500 C 10/14/16 71.5 3.30 4.80
HCA 161014C00072000 C 10/14/16 72.0 3.30 4.00
HCA 161014C00072500 C 10/14/16 72.5 2.90 3.30
HCA 161014C00073000 C 10/14/16 73.0 2.55 2.80
HCA 161014C00073500 C 10/14/16 73.5 2.15 2.45
HCA 161014C00074000 C 10/14/16 74.0 1.85 2.10
HCA 161014C00074500 C 10/14/16 74.5 1.55 1.80
HCA 161014C00075000 C 10/14/16 75.0 1.30 1.55
HCA 161014C00075500 C 10/14/16 75.5 1.00 1.30
HCA 161014C00076000 C 10/14/16 76.0 0.80 1.05
HCA 161014C00076500 C 10/14/16 76.5 0.60 0.90
HCA 161014C00077000 C 10/14/16 77.0 0.45 0.75
HCA 161014C00077500 C 10/14/16 77.5 0.35 0.60
HCA 161014C00078000 C 10/14/16 78.0 0.25 0.50
HCA 161014C00078500 C 10/14/16 78.5 0.15 0.50
HCA 161014C00079000 C 10/14/16 79.0 0.10 0.50
HCA 161014C00079500 C 10/14/16 79.5 0.10 0.40
HCA 161014C00080000 C 10/14/16 80.0 0.00 0.35
HCA 161014C00080500 C 10/14/16 80.5 0.00 0.30
HCA 161014C00081000 C 10/14/16 81.0 0.00 0.25
HCA 161014C00081500 C 10/14/16 81.5 0.00 0.20
HCA 161014C00082000 C 10/14/16 82.0 0.00 0.15
HCA 161014C00082500 C 10/14/16 82.5 0.00 0.10
HCA 161014C00083000 C 10/14/16 83.0 0.00 0.05
HCA 161014C00084000 C 10/14/16 84.0 0.00 0.05
HCA 161014C00085000 C 10/14/16 85.0 0.00 0.05
HCA 161014C00086000 C 10/14/16 86.0 0.00 0.05
HCA 161014C00090000 C 10/14/16 90.0 0.00 0.05
HCA 161014P00060000 P 10/14/16 60.0 0.00 0.10
HCA 161014P00065000 P 10/14/16 65.0 0.00 0.30
HCA 161014P00067500 P 10/14/16 67.5 0.00 0.35
HCA 161014P00068000 P 10/14/16 68.0 0.00 0.35
HCA 161014P00068500 P 10/14/16 68.5 0.00 0.35
HCA 161014P00069000 P 10/14/16 69.0 0.00 0.45
HCA 161014P00069500 P 10/14/16 69.5 0.05 0.50
HCA 161014P00070000 P 10/14/16 70.0 0.10 0.50
HCA 161014P00070500 P 10/14/16 70.5 0.20 0.50
HCA 161014P00071000 P 10/14/16 71.0 0.25 0.60
HCA 161014P00071500 P 10/14/16 71.5 0.30 0.60
HCA 161014P00072000 P 10/14/16 72.0 0.40 0.65
HCA 161014P00072500 P 10/14/16 72.5 0.50 0.75
HCA 161014P00073000 P 10/14/16 73.0 0.60 0.85
HCA 161014P00073500 P 10/14/16 73.5 0.75 1.00
HCA 161014P00074000 P 10/14/16 74.0 0.90 1.10
HCA 161014P00074500 P 10/14/16 74.5 1.10 1.30
HCA 161014P00075000 P 10/14/16 75.0 1.30 1.55
HCA 161014P00075500 P 10/14/16 75.5 1.60 1.80
HCA 161014P00076000 P 10/14/16 76.0 1.85 2.10
HCA 161014P00076500 P 10/14/16 76.5 2.15 2.40
HCA 161014P00077000 P 10/14/16 77.0 2.45 2.80
HCA 161014P00077500 P 10/14/16 77.5 2.65 3.80
HCA 161014P00078000 P 10/14/16 78.0 2.75 4.10
HCA 161014P00078500 P 10/14/16 78.5 3.30 4.30
HCA 161014P00079000 P 10/14/16 79.0 3.70 4.70
HCA 161014P00079500 P 10/14/16 79.5 4.20 5.30
HCA 161014P00080000 P 10/14/16 80.0 4.70 5.80
HCA 161014P00080500 P 10/14/16 80.5 5.10 6.20
HCA 161014P00081000 P 10/14/16 81.0 3.80 7.70
HCA 161014P00081500 P 10/14/16 81.5 4.30 8.20
HCA 161014P00082000 P 10/14/16 82.0 4.90 8.60
HCA 161014P00082500 P 10/14/16 82.5 5.20 9.00
HCA 161014P00083000 P 10/14/16 83.0 5.70 9.60
HCA 161014P00084000 P 10/14/16 84.0 6.70 10.40
HCA 161014P00085000 P 10/14/16 85.0 7.80 12.30
HCA 161014P00086000 P 10/14/16 86.0 8.70 13.10
HCA 161014P00090000 P 10/14/16 90.0 13.90 15.90
HCA 161021C00037500 C 10/21/16 37.5 36.00 38.50
HCA 161021C00040000 C 10/21/16 40.0 32.60 37.00
HCA 161021C00042500 C 10/21/16 42.5 30.10 34.80
HCA 161021C00045000 C 10/21/16 45.0 27.70 32.00
HCA 161021C00050000 C 10/21/16 50.0 22.60 26.90
HCA 161021C00055000 C 10/21/16 55.0 18.30 22.00
HCA 161021C00060000 C 10/21/16 60.0 13.00 17.20
HCA 161021C00065000 C 10/21/16 65.0 8.50 12.20
HCA 161021C00067500 C 10/21/16 67.5 7.20 8.30
HCA 161021C00068000 C 10/21/16 68.0 6.20 8.00
HCA 161021C00068500 C 10/21/16 68.5 6.00 7.70
HCA 161021C00069000 C 10/21/16 69.0 5.70 7.20
HCA 161021C00069500 C 10/21/16 69.5 5.20 6.80
HCA 161021C00070000 C 10/21/16 70.0 4.90 6.40
HCA 161021C00070500 C 10/21/16 70.5 4.60 5.80
HCA 161021C00071000 C 10/21/16 71.0 4.10 5.30
HCA 161021C00071500 C 10/21/16 71.5 3.50 5.00
HCA 161021C00072000 C 10/21/16 72.0 3.30 4.70
HCA 161021C00072500 C 10/21/16 72.5 3.10 3.60
HCA 161021C00073000 C 10/21/16 73.0 2.85 3.00
HCA 161021C00073500 C 10/21/16 73.5 2.45 2.65
HCA 161021C00074000 C 10/21/16 74.0 2.15 2.35
HCA 161021C00074500 C 10/21/16 74.5 1.90 2.00
HCA 161021C00075000 C 10/21/16 75.0 1.60 1.75
HCA 161021C00075500 C 10/21/16 75.5 1.35 1.50
HCA 161021C00076000 C 10/21/16 76.0 1.15 1.30
HCA 161021C00076500 C 10/21/16 76.5 0.90 1.05
HCA 161021C00077000 C 10/21/16 77.0 0.75 0.90
HCA 161021C00077500 C 10/21/16 77.5 0.60 0.75
HCA 161021C00078000 C 10/21/16 78.0 0.50 0.60
HCA 161021C00078500 C 10/21/16 78.5 0.40 0.55
HCA 161021C00079000 C 10/21/16 79.0 0.30 0.55
HCA 161021C00079500 C 10/21/16 79.5 0.20 0.55
HCA 161021C00080000 C 10/21/16 80.0 0.15 0.40
HCA 161021C00080500 C 10/21/16 80.5 0.10 0.35
HCA 161021C00081000 C 10/21/16 81.0 0.05 0.35
HCA 161021C00081500 C 10/21/16 81.5 0.05 0.25
HCA 161021C00082000 C 10/21/16 82.0 0.05 0.15
HCA 161021C00082500 C 10/21/16 82.5 0.00 0.20
HCA 161021C00083000 C 10/21/16 83.0 0.00 0.15
HCA 161021C00083500 C 10/21/16 83.5 0.00 0.10
HCA 161021C00084000 C 10/21/16 84.0 0.00 0.10
HCA 161021C00085000 C 10/21/16 85.0 0.00 0.05
HCA 161021C00086000 C 10/21/16 86.0 0.00 0.05
HCA 161021C00087500 C 10/21/16 87.5 0.00 0.05
HCA 161021C00090000 C 10/21/16 90.0 0.00 0.05
HCA 161021C00095000 C 10/21/16 95.0 0.00 0.05
HCA 161021C00100000 C 10/21/16 100.0 0.00 0.05
HCA 161021C00105000 C 10/21/16 105.0 0.00 0.05
HCA 161021C00110000 C 10/21/16 110.0 0.00 0.05
HCA 161021P00037500 P 10/21/16 37.5 0.00 0.05
HCA 161021P00040000 P 10/21/16 40.0 0.00 0.05
HCA 161021P00042500 P 10/21/16 42.5 0.00 0.05
HCA 161021P00045000 P 10/21/16 45.0 0.00 0.05
HCA 161021P00050000 P 10/21/16 50.0 0.00 0.05
HCA 161021P00055000 P 10/21/16 55.0 0.00 0.10
HCA 161021P00060000 P 10/21/16 60.0 0.00 0.15
HCA 161021P00065000 P 10/21/16 65.0 0.00 0.35
HCA 161021P00067500 P 10/21/16 67.5 0.10 0.45
HCA 161021P00068000 P 10/21/16 68.0 0.10 0.45
HCA 161021P00068500 P 10/21/16 68.5 0.15 0.40
HCA 161021P00069000 P 10/21/16 69.0 0.10 0.50
HCA 161021P00069500 P 10/21/16 69.5 0.25 0.40
HCA 161021P00070000 P 10/21/16 70.0 0.30 0.45
HCA 161021P00070500 P 10/21/16 70.5 0.30 0.55
HCA 161021P00071000 P 10/21/16 71.0 0.40 0.60
HCA 161021P00071500 P 10/21/16 71.5 0.50 0.70
HCA 161021P00072000 P 10/21/16 72.0 0.60 0.80
HCA 161021P00072500 P 10/21/16 72.5 0.75 0.85
HCA 161021P00073000 P 10/21/16 73.0 0.90 1.05
HCA 161021P00073500 P 10/21/16 73.5 1.05 1.15
HCA 161021P00074000 P 10/21/16 74.0 1.25 1.35
HCA 161021P00074500 P 10/21/16 74.5 1.40 1.50
HCA 161021P00075000 P 10/21/16 75.0 1.65 1.75
HCA 161021P00075500 P 10/21/16 75.5 1.90 2.00
HCA 161021P00076000 P 10/21/16 76.0 2.20 2.30
HCA 161021P00076500 P 10/21/16 76.5 2.45 2.60
HCA 161021P00077000 P 10/21/16 77.0 2.70 3.30
HCA 161021P00077500 P 10/21/16 77.5 2.95 3.70
HCA 161021P00078000 P 10/21/16 78.0 2.95 4.20
HCA 161021P00078500 P 10/21/16 78.5 3.30 4.60
HCA 161021P00079000 P 10/21/16 79.0 3.80 4.90
HCA 161021P00079500 P 10/21/16 79.5 4.20 5.40
HCA 161021P00080000 P 10/21/16 80.0 4.60 5.90
HCA 161021P00080500 P 10/21/16 80.5 5.30 6.20
HCA 161021P00081000 P 10/21/16 81.0 5.90 6.60
HCA 161021P00081500 P 10/21/16 81.5 4.70 8.20
HCA 161021P00082000 P 10/21/16 82.0 5.90 8.70
HCA 161021P00082500 P 10/21/16 82.5 5.50 9.20
HCA 161021P00083000 P 10/21/16 83.0 6.60 9.70
HCA 161021P00083500 P 10/21/16 83.5 7.40 9.40
HCA 161021P00084000 P 10/21/16 84.0 7.80 9.90
HCA 161021P00085000 P 10/21/16 85.0 8.70 11.60
HCA 161021P00086000 P 10/21/16 86.0 9.70 12.40
HCA 161021P00087500 P 10/21/16 87.5 10.60 14.40
HCA 161021P00090000 P 10/21/16 90.0 12.80 16.90
HCA 161021P00095000 P 10/21/16 95.0 17.70 21.80
HCA 161021P00100000 P 10/21/16 100.0 22.80 26.90
HCA 161021P00105000 P 10/21/16 105.0 27.80 31.90
HCA 161021P00110000 P 10/21/16 110.0 34.10 36.50
HCA 161028C00060000 C 10/28/16 60.0 14.00 16.60
HCA 161028C00065000 C 10/28/16 65.0 9.40 11.10
HCA 161028C00067500 C 10/28/16 67.5 7.30 8.90
HCA 161028C00068000 C 10/28/16 68.0 6.90 8.20
HCA 161028C00068500 C 10/28/16 68.5 6.50 8.00
HCA 161028C00069000 C 10/28/16 69.0 5.80 7.60
HCA 161028C00069500 C 10/28/16 69.5 5.60 7.10
HCA 161028C00070000 C 10/28/16 70.0 5.30 6.80
HCA 161028C00070500 C 10/28/16 70.5 4.90 6.20
HCA 161028C00071000 C 10/28/16 71.0 4.20 6.00
HCA 161028C00071500 C 10/28/16 71.5 4.20 5.20
HCA 161028C00072000 C 10/28/16 72.0 3.80 4.60
HCA 161028C00072500 C 10/28/16 72.5 3.50 4.10
HCA 161028C00073000 C 10/28/16 73.0 3.00 3.70
HCA 161028C00073500 C 10/28/16 73.5 2.90 3.40
HCA 161028C00074000 C 10/28/16 74.0 2.65 3.10
HCA 161028C00074500 C 10/28/16 74.5 2.35 2.75
HCA 161028C00075000 C 10/28/16 75.0 2.10 2.50
HCA 161028C00075500 C 10/28/16 75.5 1.85 2.25
HCA 161028C00076000 C 10/28/16 76.0 1.60 2.00
HCA 161028C00076500 C 10/28/16 76.5 1.40 1.75
HCA 161028C00077000 C 10/28/16 77.0 1.20 1.55
HCA 161028C00077500 C 10/28/16 77.5 1.00 1.40
HCA 161028C00078000 C 10/28/16 78.0 0.80 1.20
HCA 161028C00078500 C 10/28/16 78.5 0.65 1.05
HCA 161028C00079000 C 10/28/16 79.0 0.55 0.95
HCA 161028C00079500 C 10/28/16 79.5 0.45 0.95
HCA 161028C00080000 C 10/28/16 80.0 0.35 0.80
HCA 161028C00080500 C 10/28/16 80.5 0.30 0.70
HCA 161028C00081000 C 10/28/16 81.0 0.25 0.60
HCA 161028C00081500 C 10/28/16 81.5 0.15 0.50
HCA 161028C00082000 C 10/28/16 82.0 0.10 0.50
HCA 161028C00082500 C 10/28/16 82.5 0.05 0.50
HCA 161028C00083000 C 10/28/16 83.0 0.00 0.45
HCA 161028C00083500 C 10/28/16 83.5 0.00 0.40
HCA 161028C00084000 C 10/28/16 84.0 0.00 0.35
HCA 161028C00084500 C 10/28/16 84.5 0.00 0.30
HCA 161028C00085000 C 10/28/16 85.0 0.00 0.25
HCA 161028C00086000 C 10/28/16 86.0 0.00 0.20
HCA 161028C00090000 C 10/28/16 90.0 0.00 0.05
HCA 161028P00060000 P 10/28/16 60.0 0.00 0.25
HCA 161028P00065000 P 10/28/16 65.0 0.00 0.50
HCA 161028P00067500 P 10/28/16 67.5 0.15 0.60
HCA 161028P00068000 P 10/28/16 68.0 0.20 0.65
HCA 161028P00068500 P 10/28/16 68.5 0.25 0.75
HCA 161028P00069000 P 10/28/16 69.0 0.30 0.80
HCA 161028P00069500 P 10/28/16 69.5 0.40 0.90
HCA 161028P00070000 P 10/28/16 70.0 0.45 0.90
HCA 161028P00070500 P 10/28/16 70.5 0.65 1.05
HCA 161028P00071000 P 10/28/16 71.0 0.80 1.20
HCA 161028P00071500 P 10/28/16 71.5 0.90 1.35
HCA 161028P00072000 P 10/28/16 72.0 1.00 1.40
HCA 161028P00072500 P 10/28/16 72.5 1.20 1.50
HCA 161028P00073000 P 10/28/16 73.0 1.35 1.55
HCA 161028P00073500 P 10/28/16 73.5 1.50 1.75
HCA 161028P00074000 P 10/28/16 74.0 1.70 1.90
HCA 161028P00074500 P 10/28/16 74.5 1.85 2.15
HCA 161028P00075000 P 10/28/16 75.0 2.10 2.40
HCA 161028P00075500 P 10/28/16 75.5 2.35 2.65
HCA 161028P00076000 P 10/28/16 76.0 2.60 2.90
HCA 161028P00076500 P 10/28/16 76.5 2.90 3.30
HCA 161028P00077000 P 10/28/16 77.0 3.10 3.70
HCA 161028P00077500 P 10/28/16 77.5 3.40 4.00
HCA 161028P00078000 P 10/28/16 78.0 3.50 4.50
HCA 161028P00078500 P 10/28/16 78.5 3.90 4.70
HCA 161028P00079000 P 10/28/16 79.0 4.30 5.30
HCA 161028P00079500 P 10/28/16 79.5 4.10 5.80
HCA 161028P00080000 P 10/28/16 80.0 4.70 6.00
HCA 161028P00080500 P 10/28/16 80.5 5.20 6.80
HCA 161028P00081000 P 10/28/16 81.0 5.60 7.10
HCA 161028P00081500 P 10/28/16 81.5 6.20 7.60
HCA 161028P00082000 P 10/28/16 82.0 6.70 8.00
HCA 161028P00082500 P 10/28/16 82.5 7.10 8.50
HCA 161028P00083000 P 10/28/16 83.0 7.60 8.90
HCA 161028P00083500 P 10/28/16 83.5 6.40 10.20
HCA 161028P00084000 P 10/28/16 84.0 6.70 10.10
HCA 161028P00084500 P 10/28/16 84.5 7.30 10.60
HCA 161028P00085000 P 10/28/16 85.0 7.80 11.40
HCA 161028P00086000 P 10/28/16 86.0 8.80 12.20
HCA 161028P00090000 P 10/28/16 90.0 13.40 16.00
HCA 161104C00067500 C 11/04/16 67.5 7.60 9.10
HCA 161104C00068000 C 11/04/16 68.0 7.00 8.70
HCA 161104C00068500 C 11/04/16 68.5 6.00 8.10
HCA 161104C00069000 C 11/04/16 69.0 5.40 7.80
HCA 161104C00069500 C 11/04/16 69.5 6.00 7.40
HCA 161104C00070000 C 11/04/16 70.0 5.80 6.80
HCA 161104C00070500 C 11/04/16 70.5 5.10 6.60
HCA 161104C00071000 C 11/04/16 71.0 4.90 5.90
HCA 161104C00071500 C 11/04/16 71.5 4.40 5.50
HCA 161104C00072000 C 11/04/16 72.0 4.10 4.70
HCA 161104C00072500 C 11/04/16 72.5 3.70 4.30
HCA 161104C00073000 C 11/04/16 73.0 3.40 4.00
HCA 161104C00073500 C 11/04/16 73.5 3.10 3.70
HCA 161104C00074000 C 11/04/16 74.0 2.95 3.30
HCA 161104C00074500 C 11/04/16 74.5 2.65 3.00
HCA 161104C00075000 C 11/04/16 75.0 2.40 2.70
HCA 161104C00075500 C 11/04/16 75.5 2.20 2.45
HCA 161104C00076000 C 11/04/16 76.0 1.90 2.20
HCA 161104C00076500 C 11/04/16 76.5 1.65 2.00
HCA 161104C00077000 C 11/04/16 77.0 1.45 1.80
HCA 161104C00077500 C 11/04/16 77.5 1.25 1.60
HCA 161104C00078000 C 11/04/16 78.0 1.05 1.45
HCA 161104C00078500 C 11/04/16 78.5 0.85 1.25
HCA 161104C00079000 C 11/04/16 79.0 0.75 1.10
HCA 161104C00079500 C 11/04/16 79.5 0.65 1.00
HCA 161104C00080000 C 11/04/16 80.0 0.55 0.90
HCA 161104C00080500 C 11/04/16 80.5 0.45 0.85
HCA 161104C00081000 C 11/04/16 81.0 0.35 0.80
HCA 161104C00081500 C 11/04/16 81.5 0.30 0.65
HCA 161104C00082000 C 11/04/16 82.0 0.25 0.60
HCA 161104C00082500 C 11/04/16 82.5 0.20 0.55
HCA 161104C00083000 C 11/04/16 83.0 0.15 0.50
HCA 161104P00067500 P 11/04/16 67.5 0.40 0.75
HCA 161104P00068000 P 11/04/16 68.0 0.45 0.80
HCA 161104P00068500 P 11/04/16 68.5 0.50 0.85
HCA 161104P00069000 P 11/04/16 69.0 0.60 1.00
HCA 161104P00069500 P 11/04/16 69.5 0.75 1.05
HCA 161104P00070000 P 11/04/16 70.0 0.80 1.15
HCA 161104P00070500 P 11/04/16 70.5 0.90 1.25
HCA 161104P00071000 P 11/04/16 71.0 1.00 1.40
HCA 161104P00071500 P 11/04/16 71.5 1.15 1.50
HCA 161104P00072000 P 11/04/16 72.0 1.30 1.55
HCA 161104P00072500 P 11/04/16 72.5 1.45 1.70
HCA 161104P00073000 P 11/04/16 73.0 1.60 1.85
HCA 161104P00073500 P 11/04/16 73.5 1.75 2.00
HCA 161104P00074000 P 11/04/16 74.0 1.95 2.20
HCA 161104P00074500 P 11/04/16 74.5 2.15 2.40
HCA 161104P00075000 P 11/04/16 75.0 2.35 2.65
HCA 161104P00075500 P 11/04/16 75.5 2.65 2.90
HCA 161104P00076000 P 11/04/16 76.0 2.90 3.40
HCA 161104P00076500 P 11/04/16 76.5 3.10 3.60
HCA 161104P00077000 P 11/04/16 77.0 3.40 3.90
HCA 161104P00077500 P 11/04/16 77.5 3.70 4.30
HCA 161104P00078000 P 11/04/16 78.0 4.00 4.50
HCA 161104P00078500 P 11/04/16 78.5 4.20 5.20
HCA 161104P00079000 P 11/04/16 79.0 3.50 6.10
HCA 161104P00079500 P 11/04/16 79.5 4.90 6.30
HCA 161104P00080000 P 11/04/16 80.0 4.80 6.20
HCA 161104P00080500 P 11/04/16 80.5 5.10 7.10
HCA 161104P00081000 P 11/04/16 81.0 5.60 7.40
HCA 161104P00081500 P 11/04/16 81.5 6.10 7.40
HCA 161104P00082000 P 11/04/16 82.0 6.70 7.80
HCA 161104P00082500 P 11/04/16 82.5 7.10 8.60
HCA 161104P00083000 P 11/04/16 83.0 7.60 9.00
HCA 161118C00037500 C 11/18/16 37.5 36.50 38.30
HCA 161118C00040000 C 11/18/16 40.0 32.70 37.00
HCA 161118C00042500 C 11/18/16 42.5 30.50 34.70
HCA 161118C00045000 C 11/18/16 45.0 28.40 32.30
HCA 161118C00050000 C 11/18/16 50.0 23.30 27.20
HCA 161118C00055000 C 11/18/16 55.0 18.90 22.30
HCA 161118C00060000 C 11/18/16 60.0 13.80 16.90
HCA 161118C00065000 C 11/18/16 65.0 10.00 11.60
HCA 161118C00067500 C 11/18/16 67.5 7.80 9.50
HCA 161118C00070000 C 11/18/16 70.0 6.00 7.20
HCA 161118C00072500 C 11/18/16 72.5 4.20 4.70
HCA 161118C00075000 C 11/18/16 75.0 2.85 3.10
HCA 161118C00077500 C 11/18/16 77.5 1.70 1.90
HCA 161118C00080000 C 11/18/16 80.0 0.90 1.00
HCA 161118C00082500 C 11/18/16 82.5 0.40 0.65
HCA 161118C00085000 C 11/18/16 85.0 0.20 0.50
HCA 161118C00087500 C 11/18/16 87.5 0.05 0.25
HCA 161118C00090000 C 11/18/16 90.0 0.00 0.15
HCA 161118C00095000 C 11/18/16 95.0 0.00 0.05
HCA 161118C00100000 C 11/18/16 100.0 0.00 0.05
HCA 161118C00105000 C 11/18/16 105.0 0.00 0.05
HCA 161118C00110000 C 11/18/16 110.0 0.00 0.05
HCA 161118P00037500 P 11/18/16 37.5 0.00 0.05
HCA 161118P00040000 P 11/18/16 40.0 0.00 0.05
HCA 161118P00042500 P 11/18/16 42.5 0.00 0.05
HCA 161118P00045000 P 11/18/16 45.0 0.00 0.05
HCA 161118P00050000 P 11/18/16 50.0 0.00 0.10
HCA 161118P00055000 P 11/18/16 55.0 0.00 0.30
HCA 161118P00060000 P 11/18/16 60.0 0.10 0.45
HCA 161118P00065000 P 11/18/16 65.0 0.40 0.65
HCA 161118P00067500 P 11/18/16 67.5 0.75 0.95
HCA 161118P00070000 P 11/18/16 70.0 1.20 1.40
HCA 161118P00072500 P 11/18/16 72.5 1.90 2.05
HCA 161118P00075000 P 11/18/16 75.0 2.85 3.10
HCA 161118P00077500 P 11/18/16 77.5 4.10 4.60
HCA 161118P00080000 P 11/18/16 80.0 4.90 6.50
HCA 161118P00082500 P 11/18/16 82.5 7.00 9.00
HCA 161118P00085000 P 11/18/16 85.0 9.70 10.90
HCA 161118P00087500 P 11/18/16 87.5 10.80 14.50
HCA 161118P00090000 P 11/18/16 90.0 13.20 16.40
HCA 161118P00095000 P 11/18/16 95.0 18.20 22.00
HCA 161118P00100000 P 11/18/16 100.0 23.20 27.10
HCA 161118P00105000 P 11/18/16 105.0 28.00 32.10
HCA 161118P00110000 P 11/18/16 110.0 34.00 36.50
HCA 161216C00042500 C 12/16/16 42.5 31.40 33.70
HCA 161216C00045000 C 12/16/16 45.0 28.20 32.20
HCA 161216C00047500 C 12/16/16 47.5 25.40 29.60
HCA 161216C00050000 C 12/16/16 50.0 23.10 27.30
HCA 161216C00055000 C 12/16/16 55.0 18.20 22.30
HCA 161216C00060000 C 12/16/16 60.0 14.60 16.50
HCA 161216C00065000 C 12/16/16 65.0 10.70 11.70
HCA 161216C00067500 C 12/16/16 67.5 8.10 9.00
HCA 161216C00070000 C 12/16/16 70.0 6.60 7.00
HCA 161216C00072500 C 12/16/16 72.5 4.90 5.30
HCA 161216C00075000 C 12/16/16 75.0 3.40 3.80
HCA 161216C00077500 C 12/16/16 77.5 2.35 2.40
HCA 161216C00080000 C 12/16/16 80.0 1.40 1.60
HCA 161216C00082500 C 12/16/16 82.5 0.75 1.10
HCA 161216C00085000 C 12/16/16 85.0 0.40 0.55
HCA 161216C00087500 C 12/16/16 87.5 0.15 0.45
HCA 161216C00090000 C 12/16/16 90.0 0.00 0.45
HCA 161216C00095000 C 12/16/16 95.0 0.00 0.15
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 161216P00042500 P 12/16/16 42.5 0.00 0.10
HCA 161216P00045000 P 12/16/16 45.0 0.00 0.15
HCA 161216P00047500 P 12/16/16 47.5 0.00 0.25
HCA 161216P00050000 P 12/16/16 50.0 0.00 0.35
HCA 161216P00055000 P 12/16/16 55.0 0.15 0.45
HCA 161216P00060000 P 12/16/16 60.0 0.30 0.55
HCA 161216P00065000 P 12/16/16 65.0 0.75 1.00
HCA 161216P00067500 P 12/16/16 67.5 1.15 1.40
HCA 161216P00070000 P 12/16/16 70.0 1.70 2.00
HCA 161216P00072500 P 12/16/16 72.5 2.45 2.65
HCA 161216P00075000 P 12/16/16 75.0 3.40 3.80
HCA 161216P00077500 P 12/16/16 77.5 4.70 5.00
HCA 161216P00080000 P 12/16/16 80.0 6.30 6.70
HCA 161216P00082500 P 12/16/16 82.5 8.30 8.60
HCA 161216P00085000 P 12/16/16 85.0 9.50 11.00
HCA 161216P00087500 P 12/16/16 87.5 12.10 13.60
HCA 161216P00090000 P 12/16/16 90.0 13.20 17.10
HCA 161216P00095000 P 12/16/16 95.0 18.80 22.10
HCA 161216P00100000 P 12/16/16 100.0 23.00 26.80
HCA 161216P00105000 P 12/16/16 105.0 28.10 31.80
HCA 161216P00110000 P 12/16/16 110.0 33.10 36.90
HCA 161216P00115000 P 12/16/16 115.0 38.20 42.00
HCA 161216P00120000 P 12/16/16 120.0 44.00 46.40
HCA 170120C00032500 C 01/20/17 32.5 41.50 43.70
HCA 170120C00035000 C 01/20/17 35.0 38.10 42.30
HCA 170120C00037500 C 01/20/17 37.5 35.40 39.70
HCA 170120C00040000 C 01/20/17 40.0 33.00 37.20
HCA 170120C00042500 C 01/20/17 42.5 31.50 35.00
HCA 170120C00045000 C 01/20/17 45.0 29.00 32.50
HCA 170120C00047500 C 01/20/17 47.5 26.50 30.00
HCA 170120C00050000 C 01/20/17 50.0 23.30 27.10
HCA 170120C00052500 C 01/20/17 52.5 21.30 25.10
HCA 170120C00055000 C 01/20/17 55.0 19.50 21.60
HCA 170120C00057500 C 01/20/17 57.5 17.60 19.10
HCA 170120C00060000 C 01/20/17 60.0 15.00 17.00
HCA 170120C00062500 C 01/20/17 62.5 12.30 14.70
HCA 170120C00065000 C 01/20/17 65.0 10.20 12.60
HCA 170120C00067500 C 01/20/17 67.5 9.00 10.40
HCA 170120C00070000 C 01/20/17 70.0 7.40 7.70
HCA 170120C00072500 C 01/20/17 72.5 5.70 6.00
HCA 170120C00075000 C 01/20/17 75.0 4.10 4.50
HCA 170120C00077500 C 01/20/17 77.5 2.90 3.30
HCA 170120C00080000 C 01/20/17 80.0 2.00 2.30
HCA 170120C00082500 C 01/20/17 82.5 1.20 1.60
HCA 170120C00085000 C 01/20/17 85.0 0.80 1.10
HCA 170120C00087500 C 01/20/17 87.5 0.40 0.70
HCA 170120C00090000 C 01/20/17 90.0 0.35 0.60
HCA 170120C00092500 C 01/20/17 92.5 0.20 0.45
HCA 170120C00095000 C 01/20/17 95.0 0.00 0.40
HCA 170120C00097500 C 01/20/17 97.5 0.00 0.25
HCA 170120C00100000 C 01/20/17 100.0 0.00 0.20
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 0.10
HCA 170120P00037500 P 01/20/17 37.5 0.00 0.15
HCA 170120P00040000 P 01/20/17 40.0 0.00 0.20
HCA 170120P00042500 P 01/20/17 42.5 0.00 0.30
HCA 170120P00045000 P 01/20/17 45.0 0.05 0.40
HCA 170120P00047500 P 01/20/17 47.5 0.05 0.45
HCA 170120P00050000 P 01/20/17 50.0 0.25 0.50
HCA 170120P00052500 P 01/20/17 52.5 0.30 0.50
HCA 170120P00055000 P 01/20/17 55.0 0.40 0.60
HCA 170120P00057500 P 01/20/17 57.5 0.55 0.70
HCA 170120P00060000 P 01/20/17 60.0 0.70 0.85
HCA 170120P00062500 P 01/20/17 62.5 0.95 1.10
HCA 170120P00065000 P 01/20/17 65.0 1.30 1.50
HCA 170120P00067500 P 01/20/17 67.5 1.60 1.90
HCA 170120P00070000 P 01/20/17 70.0 2.15 2.50
HCA 170120P00072500 P 01/20/17 72.5 3.10 3.30
HCA 170120P00075000 P 01/20/17 75.0 4.20 4.40
HCA 170120P00077500 P 01/20/17 77.5 5.20 5.70
HCA 170120P00080000 P 01/20/17 80.0 6.70 7.20
HCA 170120P00082500 P 01/20/17 82.5 7.90 9.20
HCA 170120P00085000 P 01/20/17 85.0 9.80 12.20
HCA 170120P00087500 P 01/20/17 87.5 11.90 13.70
HCA 170120P00090000 P 01/20/17 90.0 14.60 15.80
HCA 170120P00092500 P 01/20/17 92.5 16.50 19.00
HCA 170120P00095000 P 01/20/17 95.0 18.20 21.40
HCA 170120P00097500 P 01/20/17 97.5 20.80 24.50
HCA 170120P00100000 P 01/20/17 100.0 22.70 27.10
HCA 170120P00105000 P 01/20/17 105.0 28.80 32.10
HCA 170120P00110000 P 01/20/17 110.0 33.80 37.20
HCA 170120P00115000 P 01/20/17 115.0 37.70 42.10
HCA 170120P00120000 P 01/20/17 120.0 42.70 46.40
HCA 170120P00125000 P 01/20/17 125.0 47.70 52.30
HCA 170120P00130000 P 01/20/17 130.0 52.70 56.40
HCA 170120P00135000 P 01/20/17 135.0 57.70 62.30
HCA 170120P00140000 P 01/20/17 140.0 64.00 66.60
HCA 170317C00037500 C 03/17/17 37.5 35.90 38.90
HCA 170317C00040000 C 03/17/17 40.0 33.10 37.50
HCA 170317C00042500 C 03/17/17 42.5 30.50 34.90
HCA 170317C00045000 C 03/17/17 45.0 28.20 32.60
HCA 170317C00047500 C 03/17/17 47.5 25.80 30.20
HCA 170317C00050000 C 03/17/17 50.0 24.40 27.40
HCA 170317C00055000 C 03/17/17 55.0 19.90 22.20
HCA 170317C00060000 C 03/17/17 60.0 15.80 17.40
HCA 170317C00065000 C 03/17/17 65.0 10.70 13.30
HCA 170317C00067500 C 03/17/17 67.5 9.70 11.40
HCA 170317C00070000 C 03/17/17 70.0 8.00 8.80
HCA 170317C00072500 C 03/17/17 72.5 6.50 7.10
HCA 170317C00075000 C 03/17/17 75.0 5.10 5.70
HCA 170317C00077500 C 03/17/17 77.5 3.90 4.40
HCA 170317C00080000 C 03/17/17 80.0 2.75 3.30
HCA 170317C00082500 C 03/17/17 82.5 2.05 2.55
HCA 170317C00085000 C 03/17/17 85.0 1.40 1.90
HCA 170317C00087500 C 03/17/17 87.5 0.90 1.35
HCA 170317C00090000 C 03/17/17 90.0 0.55 0.95
HCA 170317C00095000 C 03/17/17 95.0 0.20 0.55
HCA 170317C00100000 C 03/17/17 100.0 0.00 0.45
HCA 170317C00105000 C 03/17/17 105.0 0.00 0.25
HCA 170317C00110000 C 03/17/17 110.0 0.00 0.15
HCA 170317C00115000 C 03/17/17 115.0 0.00 0.10
HCA 170317C00120000 C 03/17/17 120.0 0.00 2.15
HCA 170317P00037500 P 03/17/17 37.5 0.00 0.30
HCA 170317P00040000 P 03/17/17 40.0 0.05 0.45
HCA 170317P00042500 P 03/17/17 42.5 0.05 0.50
HCA 170317P00045000 P 03/17/17 45.0 0.10 0.50
HCA 170317P00047500 P 03/17/17 47.5 0.15 0.55
HCA 170317P00050000 P 03/17/17 50.0 0.30 0.60
HCA 170317P00055000 P 03/17/17 55.0 0.55 0.95
HCA 170317P00060000 P 03/17/17 60.0 0.95 1.40
HCA 170317P00065000 P 03/17/17 65.0 1.75 2.25
HCA 170317P00067500 P 03/17/17 67.5 2.20 2.85
HCA 170317P00070000 P 03/17/17 70.0 2.95 3.60
HCA 170317P00072500 P 03/17/17 72.5 3.90 4.30
HCA 170317P00075000 P 03/17/17 75.0 4.80 5.50
HCA 170317P00077500 P 03/17/17 77.5 6.00 6.70
HCA 170317P00080000 P 03/17/17 80.0 7.40 8.10
HCA 170317P00082500 P 03/17/17 82.5 8.60 10.00
HCA 170317P00085000 P 03/17/17 85.0 10.40 12.00
HCA 170317P00087500 P 03/17/17 87.5 12.00 15.20
HCA 170317P00090000 P 03/17/17 90.0 14.30 16.30
HCA 170317P00095000 P 03/17/17 95.0 19.40 21.10
HCA 170317P00100000 P 03/17/17 100.0 22.90 27.40
HCA 170317P00105000 P 03/17/17 105.0 27.90 32.40
HCA 170317P00110000 P 03/17/17 110.0 32.70 37.20
HCA 170317P00115000 P 03/17/17 115.0 37.70 42.30
HCA 170317P00120000 P 03/17/17 120.0 43.70 46.20
HCA 180119C00032500 C 01/19/18 32.5 41.50 45.00
HCA 180119C00035000 C 01/19/18 35.0 38.50 43.20
HCA 180119C00037500 C 01/19/18 37.5 36.00 40.80
HCA 180119C00040000 C 01/19/18 40.0 34.00 38.60
HCA 180119C00042500 C 01/19/18 42.5 31.80 36.20
HCA 180119C00045000 C 01/19/18 45.0 29.40 33.50
HCA 180119C00047500 C 01/19/18 47.5 28.90 31.80
HCA 180119C00050000 C 01/19/18 50.0 26.80 29.10
HCA 180119C00052500 C 01/19/18 52.5 24.30 28.30
HCA 180119C00055000 C 01/19/18 55.0 22.00 25.00
HCA 180119C00057500 C 01/19/18 57.5 20.80 22.90
HCA 180119C00060000 C 01/19/18 60.0 18.90 21.00
HCA 180119C00062500 C 01/19/18 62.5 17.00 19.20
HCA 180119C00065000 C 01/19/18 65.0 15.40 17.30
HCA 180119C00067500 C 01/19/18 67.5 13.70 15.60
HCA 180119C00070000 C 01/19/18 70.0 12.10 13.90
HCA 180119C00072500 C 01/19/18 72.5 10.80 12.40
HCA 180119C00075000 C 01/19/18 75.0 9.60 10.90
HCA 180119C00077500 C 01/19/18 77.5 8.30 9.70
HCA 180119C00080000 C 01/19/18 80.0 7.10 8.40
HCA 180119C00082500 C 01/19/18 82.5 6.00 7.40
HCA 180119C00085000 C 01/19/18 85.0 4.90 6.40
HCA 180119C00087500 C 01/19/18 87.5 4.20 5.50
HCA 180119C00090000 C 01/19/18 90.0 3.70 4.80
HCA 180119C00095000 C 01/19/18 95.0 2.15 3.40
HCA 180119C00100000 C 01/19/18 100.0 1.65 2.60
HCA 180119C00105000 C 01/19/18 105.0 1.00 1.95
HCA 180119C00110000 C 01/19/18 110.0 0.55 1.40
HCA 180119C00115000 C 01/19/18 115.0 0.20 1.10
HCA 180119C00120000 C 01/19/18 120.0 0.10 1.00
HCA 180119P00032500 P 01/19/18 32.5 0.20 0.95
HCA 180119P00035000 P 01/19/18 35.0 0.40 0.90
HCA 180119P00037500 P 01/19/18 37.5 0.25 0.95
HCA 180119P00040000 P 01/19/18 40.0 0.40 1.30
HCA 180119P00042500 P 01/19/18 42.5 0.65 1.55
HCA 180119P00045000 P 01/19/18 45.0 0.95 1.75
HCA 180119P00047500 P 01/19/18 47.5 1.20 2.10
HCA 180119P00050000 P 01/19/18 50.0 1.50 2.45
HCA 180119P00052500 P 01/19/18 52.5 1.90 2.90
HCA 180119P00055000 P 01/19/18 55.0 2.20 3.20
HCA 180119P00057500 P 01/19/18 57.5 2.60 4.80
HCA 180119P00060000 P 01/19/18 60.0 3.40 4.30
HCA 180119P00062500 P 01/19/18 62.5 4.20 5.10
HCA 180119P00065000 P 01/19/18 65.0 4.80 5.70
HCA 180119P00067500 P 01/19/18 67.5 5.30 6.60
HCA 180119P00070000 P 01/19/18 70.0 6.60 7.50
HCA 180119P00072500 P 01/19/18 72.5 7.70 9.30
HCA 180119P00075000 P 01/19/18 75.0 8.30 9.70
HCA 180119P00077500 P 01/19/18 77.5 9.90 10.80
HCA 180119P00080000 P 01/19/18 80.0 10.90 12.20
HCA 180119P00082500 P 01/19/18 82.5 12.20 14.40
HCA 180119P00085000 P 01/19/18 85.0 13.60 16.20
HCA 180119P00087500 P 01/19/18 87.5 15.40 17.10
HCA 180119P00090000 P 01/19/18 90.0 16.50 19.00
HCA 180119P00095000 P 01/19/18 95.0 20.70 24.30
HCA 180119P00100000 P 01/19/18 100.0 24.90 27.60
HCA 180119P00105000 P 01/19/18 105.0 29.10 32.70
HCA 180119P00110000 P 01/19/18 110.0 34.00 36.90
HCA 180119P00115000 P 01/19/18 115.0 37.70 42.50
HCA 180119P00120000 P 01/19/18 120.0 42.80 47.40

OPRA data is delayed 15 minutes.


© 2016 Value Line, Inc. All Rights Reserved