Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Hca Holdings Inc (HCA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCA 140419C00035000 C 04/19/14 35.0 13.70 14.30
HCA 140419C00037000 C 04/19/14 37.0 11.70 12.20
HCA 140419C00038000 C 04/19/14 38.0 10.70 11.20
HCA 140419C00039000 C 04/19/14 39.0 9.70 10.20
HCA 140419C00040000 C 04/19/14 40.0 8.70 9.10
HCA 140419C00040500 C 04/19/14 40.5 8.20 8.60
HCA 140419C00041000 C 04/19/14 41.0 7.70 8.20
HCA 140419C00041500 C 04/19/14 41.5 7.20 7.60
HCA 140419C00042000 C 04/19/14 42.0 6.70 7.20
HCA 140419C00042500 C 04/19/14 42.5 6.20 6.60
HCA 140419C00043000 C 04/19/14 43.0 5.70 6.20
HCA 140419C00043500 C 04/19/14 43.5 5.20 5.60
HCA 140419C00044000 C 04/19/14 44.0 4.70 5.20
HCA 140419C00044500 C 04/19/14 44.5 4.20 4.60
HCA 140419C00045000 C 04/19/14 45.0 3.70 4.10
HCA 140419C00045500 C 04/19/14 45.5 3.20 3.60
HCA 140419C00046000 C 04/19/14 46.0 2.65 3.10
HCA 140419C00046500 C 04/19/14 46.5 2.15 2.65
HCA 140419C00047000 C 04/19/14 47.0 1.65 2.15
HCA 140419C00047500 C 04/19/14 47.5 1.15 1.65
HCA 140419C00048000 C 04/19/14 48.0 0.65 1.25
HCA 140419C00048500 C 04/19/14 48.5 0.25 0.70
HCA 140419C00049000 C 04/19/14 49.0 0.00 0.30
HCA 140419C00049500 C 04/19/14 49.5 0.00 0.05
HCA 140419C00050000 C 04/19/14 50.0 0.00 0.05
HCA 140419C00050500 C 04/19/14 50.5 0.00 0.05
HCA 140419C00051000 C 04/19/14 51.0 0.00 0.05
HCA 140419C00051500 C 04/19/14 51.5 0.00 0.05
HCA 140419C00052000 C 04/19/14 52.0 0.00 0.05
HCA 140419C00052500 C 04/19/14 52.5 0.00 0.05
HCA 140419C00053000 C 04/19/14 53.0 0.00 0.05
HCA 140419C00053500 C 04/19/14 53.5 0.00 0.05
HCA 140419C00054000 C 04/19/14 54.0 0.00 0.05
HCA 140419C00054500 C 04/19/14 54.5 0.00 0.05
HCA 140419C00055000 C 04/19/14 55.0 0.00 0.05
HCA 140419C00055500 C 04/19/14 55.5 0.00 0.05
HCA 140419C00056000 C 04/19/14 56.0 0.00 0.05
HCA 140419C00056500 C 04/19/14 56.5 0.00 0.05
HCA 140419C00057000 C 04/19/14 57.0 0.00 0.05
HCA 140419C00057500 C 04/19/14 57.5 0.00 0.05
HCA 140419C00058000 C 04/19/14 58.0 0.00 0.05
HCA 140419C00059000 C 04/19/14 59.0 0.00 0.05
HCA 140419C00060000 C 04/19/14 60.0 0.00 0.05
HCA 140419C00065000 C 04/19/14 65.0 0.00 0.05
HCA 140419C00070000 C 04/19/14 70.0 0.00 0.05
HCA 140419C00075000 C 04/19/14 75.0 0.00 0.05
HCA 140419P00035000 P 04/19/14 35.0 0.00 0.05
HCA 140419P00037000 P 04/19/14 37.0 0.00 0.05
HCA 140419P00038000 P 04/19/14 38.0 0.00 0.05
HCA 140419P00039000 P 04/19/14 39.0 0.00 0.05
HCA 140419P00040000 P 04/19/14 40.0 0.00 0.05
HCA 140419P00040500 P 04/19/14 40.5 0.00 0.05
HCA 140419P00041000 P 04/19/14 41.0 0.00 0.05
HCA 140419P00041500 P 04/19/14 41.5 0.00 0.05
HCA 140419P00042000 P 04/19/14 42.0 0.00 0.05
HCA 140419P00042500 P 04/19/14 42.5 0.00 0.05
HCA 140419P00043000 P 04/19/14 43.0 0.00 0.05
HCA 140419P00043500 P 04/19/14 43.5 0.00 0.05
HCA 140419P00044000 P 04/19/14 44.0 0.00 0.10
HCA 140419P00044500 P 04/19/14 44.5 0.00 0.05
HCA 140419P00045000 P 04/19/14 45.0 0.00 0.05
HCA 140419P00045500 P 04/19/14 45.5 0.00 0.05
HCA 140419P00046000 P 04/19/14 46.0 0.00 0.05
HCA 140419P00046500 P 04/19/14 46.5 0.00 0.05
HCA 140419P00047000 P 04/19/14 47.0 0.00 0.05
HCA 140419P00047500 P 04/19/14 47.5 0.00 0.05
HCA 140419P00048000 P 04/19/14 48.0 0.00 0.05
HCA 140419P00048500 P 04/19/14 48.5 0.00 0.05
HCA 140419P00049000 P 04/19/14 49.0 0.00 0.30
HCA 140419P00049500 P 04/19/14 49.5 0.35 0.85
HCA 140419P00050000 P 04/19/14 50.0 0.85 1.35
HCA 140419P00050500 P 04/19/14 50.5 1.35 1.85
HCA 140419P00051000 P 04/19/14 51.0 1.85 2.35
HCA 140419P00051500 P 04/19/14 51.5 2.35 2.85
HCA 140419P00052000 P 04/19/14 52.0 2.85 3.30
HCA 140419P00052500 P 04/19/14 52.5 3.30 3.80
HCA 140419P00053000 P 04/19/14 53.0 3.80 4.30
HCA 140419P00053500 P 04/19/14 53.5 4.30 4.80
HCA 140419P00054000 P 04/19/14 54.0 4.80 5.30
HCA 140419P00054500 P 04/19/14 54.5 5.30 5.80
HCA 140419P00055000 P 04/19/14 55.0 5.80 6.30
HCA 140419P00055500 P 04/19/14 55.5 6.30 6.80
HCA 140419P00056000 P 04/19/14 56.0 6.80 7.30
HCA 140419P00056500 P 04/19/14 56.5 7.30 7.80
HCA 140419P00057000 P 04/19/14 57.0 7.80 8.30
HCA 140419P00057500 P 04/19/14 57.5 8.30 8.80
HCA 140419P00058000 P 04/19/14 58.0 8.80 9.30
HCA 140419P00059000 P 04/19/14 59.0 9.80 10.30
HCA 140419P00060000 P 04/19/14 60.0 10.80 11.30
HCA 140419P00065000 P 04/19/14 65.0 15.80 16.30
HCA 140419P00070000 P 04/19/14 70.0 19.20 22.70
HCA 140419P00075000 P 04/19/14 75.0 25.50 26.30
HCA 140425C00034000 C 04/25/14 34.0 14.20 16.10
HCA 140425C00035000 C 04/25/14 35.0 12.70 14.60
HCA 140425C00036000 C 04/25/14 36.0 11.70 13.60
HCA 140425C00037000 C 04/25/14 37.0 11.20 13.10
HCA 140425C00038000 C 04/25/14 38.0 9.30 12.80
HCA 140425C00039000 C 04/25/14 39.0 8.30 11.80
HCA 140425C00040000 C 04/25/14 40.0 8.30 10.10
HCA 140425C00041000 C 04/25/14 41.0 7.30 9.00
HCA 140425C00041500 C 04/25/14 41.5 7.20 7.70
HCA 140425C00042000 C 04/25/14 42.0 6.30 8.00
HCA 140425C00042500 C 04/25/14 42.5 6.20 6.70
HCA 140425C00043000 C 04/25/14 43.0 5.10 7.10
HCA 140425C00043500 C 04/25/14 43.5 4.50 6.70
HCA 140425C00044000 C 04/25/14 44.0 3.90 6.20
HCA 140425C00044500 C 04/25/14 44.5 3.30 5.10
HCA 140425C00045000 C 04/25/14 45.0 2.85 4.70
HCA 140425C00045500 C 04/25/14 45.5 2.80 4.00
HCA 140425C00046000 C 04/25/14 46.0 2.25 3.60
HCA 140425C00046500 C 04/25/14 46.5 1.90 3.30
HCA 140425C00047000 C 04/25/14 47.0 1.85 3.30
HCA 140425C00047500 C 04/25/14 47.5 1.10 2.75
HCA 140425C00048000 C 04/25/14 48.0 1.10 1.90
HCA 140425C00048500 C 04/25/14 48.5 0.85 1.50
HCA 140425C00049000 C 04/25/14 49.0 0.50 1.05
HCA 140425C00049500 C 04/25/14 49.5 0.25 0.85
HCA 140425C00050000 C 04/25/14 50.0 0.35 0.50
HCA 140425C00050500 C 04/25/14 50.5 0.00 0.50
HCA 140425C00051000 C 04/25/14 51.0 0.00 0.40
HCA 140425C00051500 C 04/25/14 51.5 0.00 0.25
HCA 140425C00052000 C 04/25/14 52.0 0.00 0.20
HCA 140425C00052500 C 04/25/14 52.5 0.00 0.25
HCA 140425C00053000 C 04/25/14 53.0 0.00 0.30
HCA 140425C00053500 C 04/25/14 53.5 0.00 0.25
HCA 140425C00054000 C 04/25/14 54.0 0.00 0.20
HCA 140425C00054500 C 04/25/14 54.5 0.00 0.20
HCA 140425C00055000 C 04/25/14 55.0 0.00 0.20
HCA 140425C00055500 C 04/25/14 55.5 0.00 0.20
HCA 140425C00056000 C 04/25/14 56.0 0.00 0.20
HCA 140425C00057000 C 04/25/14 57.0 0.00 0.25
HCA 140425C00058000 C 04/25/14 58.0 0.00 0.15
HCA 140425C00059000 C 04/25/14 59.0 0.00 0.20
HCA 140425C00060000 C 04/25/14 60.0 0.00 0.05
HCA 140425C00065000 C 04/25/14 65.0 0.00 0.05
HCA 140425C00070000 C 04/25/14 70.0 0.00 0.05
HCA 140425P00034000 P 04/25/14 34.0 0.00 0.05
HCA 140425P00035000 P 04/25/14 35.0 0.00 0.05
HCA 140425P00036000 P 04/25/14 36.0 0.00 0.05
HCA 140425P00037000 P 04/25/14 37.0 0.00 0.05
HCA 140425P00038000 P 04/25/14 38.0 0.00 1.70
HCA 140425P00039000 P 04/25/14 39.0 0.00 1.70
HCA 140425P00040000 P 04/25/14 40.0 0.00 0.25
HCA 140425P00041000 P 04/25/14 41.0 0.00 1.70
HCA 140425P00041500 P 04/25/14 41.5 0.00 0.05
HCA 140425P00042000 P 04/25/14 42.0 0.00 0.15
HCA 140425P00042500 P 04/25/14 42.5 0.00 0.10
HCA 140425P00043000 P 04/25/14 43.0 0.00 1.70
HCA 140425P00043500 P 04/25/14 43.5 0.00 0.15
HCA 140425P00044000 P 04/25/14 44.0 0.00 0.15
HCA 140425P00044500 P 04/25/14 44.5 0.00 0.15
HCA 140425P00045000 P 04/25/14 45.0 0.00 0.20
HCA 140425P00045500 P 04/25/14 45.5 0.00 0.30
HCA 140425P00046000 P 04/25/14 46.0 0.00 1.75
HCA 140425P00046500 P 04/25/14 46.5 0.00 0.45
HCA 140425P00047000 P 04/25/14 47.0 0.00 0.70
HCA 140425P00047500 P 04/25/14 47.5 0.00 0.50
HCA 140425P00048000 P 04/25/14 48.0 0.20 0.80
HCA 140425P00048500 P 04/25/14 48.5 0.30 0.95
HCA 140425P00049000 P 04/25/14 49.0 0.50 1.25
HCA 140425P00049500 P 04/25/14 49.5 0.95 1.45
HCA 140425P00050000 P 04/25/14 50.0 0.95 1.55
HCA 140425P00050500 P 04/25/14 50.5 1.05 2.70
HCA 140425P00051000 P 04/25/14 51.0 1.40 2.95
HCA 140425P00051500 P 04/25/14 51.5 1.90 3.90
HCA 140425P00052000 P 04/25/14 52.0 2.40 4.20
HCA 140425P00052500 P 04/25/14 52.5 2.70 4.70
HCA 140425P00053000 P 04/25/14 53.0 3.50 5.30
HCA 140425P00053500 P 04/25/14 53.5 4.00 5.70
HCA 140425P00054000 P 04/25/14 54.0 3.90 6.00
HCA 140425P00054500 P 04/25/14 54.5 4.40 6.50
HCA 140425P00055000 P 04/25/14 55.0 4.90 6.90
HCA 140425P00055500 P 04/25/14 55.5 5.50 7.30
HCA 140425P00056000 P 04/25/14 56.0 5.90 7.70
HCA 140425P00057000 P 04/25/14 57.0 7.00 8.70
HCA 140425P00058000 P 04/25/14 58.0 8.60 10.00
HCA 140425P00059000 P 04/25/14 59.0 8.20 11.70
HCA 140425P00060000 P 04/25/14 60.0 10.50 11.50
HCA 140425P00065000 P 04/25/14 65.0 15.50 16.50
HCA 140425P00070000 P 04/25/14 70.0 20.50 21.50
HCA 140502C00038000 C 05/02/14 38.0 9.30 12.10
HCA 140502C00039000 C 05/02/14 39.0 8.30 11.30
HCA 140502C00040000 C 05/02/14 40.0 8.30 10.40
HCA 140502C00041000 C 05/02/14 41.0 7.60 9.80
HCA 140502C00042000 C 05/02/14 42.0 6.60 8.50
HCA 140502C00042500 C 05/02/14 42.5 6.10 8.20
HCA 140502C00043000 C 05/02/14 43.0 5.60 7.20
HCA 140502C00043500 C 05/02/14 43.5 5.10 7.30
HCA 140502C00044000 C 05/02/14 44.0 4.70 6.80
HCA 140502C00044500 C 05/02/14 44.5 4.20 6.50
HCA 140502C00045000 C 05/02/14 45.0 3.80 5.40
HCA 140502C00045500 C 05/02/14 45.5 3.30 5.60
HCA 140502C00046000 C 05/02/14 46.0 2.80 5.10
HCA 140502C00046500 C 05/02/14 46.5 2.45 3.40
HCA 140502C00047000 C 05/02/14 47.0 2.05 2.95
HCA 140502C00047500 C 05/02/14 47.5 1.70 3.00
HCA 140502C00048000 C 05/02/14 48.0 1.55 2.00
HCA 140502C00048500 C 05/02/14 48.5 1.35 1.70
HCA 140502C00049000 C 05/02/14 49.0 1.10 1.35
HCA 140502C00049500 C 05/02/14 49.5 0.85 1.10
HCA 140502C00050000 C 05/02/14 50.0 0.55 0.90
HCA 140502C00050500 C 05/02/14 50.5 0.35 0.75
HCA 140502C00051000 C 05/02/14 51.0 0.30 0.60
HCA 140502C00051500 C 05/02/14 51.5 0.20 0.45
HCA 140502C00052000 C 05/02/14 52.0 0.15 0.50
HCA 140502C00052500 C 05/02/14 52.5 0.10 0.40
HCA 140502C00053000 C 05/02/14 53.0 0.05 0.35
HCA 140502C00053500 C 05/02/14 53.5 0.05 0.30
HCA 140502C00054000 C 05/02/14 54.0 0.00 0.30
HCA 140502C00054500 C 05/02/14 54.5 0.00 0.25
HCA 140502C00055000 C 05/02/14 55.0 0.00 0.20
HCA 140502C00055500 C 05/02/14 55.5 0.00 0.20
HCA 140502C00056000 C 05/02/14 56.0 0.00 0.20
HCA 140502C00056500 C 05/02/14 56.5 0.00 0.15
HCA 140502P00038000 P 05/02/14 38.0 0.00 0.15
HCA 140502P00039000 P 05/02/14 39.0 0.00 1.15
HCA 140502P00040000 P 05/02/14 40.0 0.00 0.15
HCA 140502P00041000 P 05/02/14 41.0 0.00 0.20
HCA 140502P00042000 P 05/02/14 42.0 0.00 0.25
HCA 140502P00042500 P 05/02/14 42.5 0.00 0.25
HCA 140502P00043000 P 05/02/14 43.0 0.05 0.30
HCA 140502P00043500 P 05/02/14 43.5 0.05 0.35
HCA 140502P00044000 P 05/02/14 44.0 0.10 0.40
HCA 140502P00044500 P 05/02/14 44.5 0.10 0.55
HCA 140502P00045000 P 05/02/14 45.0 0.15 0.50
HCA 140502P00045500 P 05/02/14 45.5 0.15 0.60
HCA 140502P00046000 P 05/02/14 46.0 0.00 0.55
HCA 140502P00046500 P 05/02/14 46.5 0.35 0.75
HCA 140502P00047000 P 05/02/14 47.0 0.45 0.65
HCA 140502P00047500 P 05/02/14 47.5 0.60 0.80
HCA 140502P00048000 P 05/02/14 48.0 0.75 1.05
HCA 140502P00048500 P 05/02/14 48.5 0.95 1.15
HCA 140502P00049000 P 05/02/14 49.0 1.20 1.40
HCA 140502P00049500 P 05/02/14 49.5 1.40 1.60
HCA 140502P00050000 P 05/02/14 50.0 1.65 1.90
HCA 140502P00050500 P 05/02/14 50.5 1.95 2.25
HCA 140502P00051000 P 05/02/14 51.0 2.10 3.20
HCA 140502P00051500 P 05/02/14 51.5 1.40 4.70
HCA 140502P00052000 P 05/02/14 52.0 3.00 3.90
HCA 140502P00052500 P 05/02/14 52.5 2.65 4.30
HCA 140502P00053000 P 05/02/14 53.0 3.90 4.70
HCA 140502P00053500 P 05/02/14 53.5 3.00 5.30
HCA 140502P00054000 P 05/02/14 54.0 3.40 5.70
HCA 140502P00054500 P 05/02/14 54.5 3.90 6.10
HCA 140502P00055000 P 05/02/14 55.0 4.40 6.60
HCA 140502P00055500 P 05/02/14 55.5 4.80 7.10
HCA 140502P00056000 P 05/02/14 56.0 5.30 7.70
HCA 140502P00056500 P 05/02/14 56.5 5.80 8.20
HCA 140509C00040000 C 05/09/14 40.0 8.50 10.40
HCA 140509C00041000 C 05/09/14 41.0 6.40 9.60
HCA 140509C00042000 C 05/09/14 42.0 5.40 8.90
HCA 140509C00043000 C 05/09/14 43.0 4.50 7.90
HCA 140509C00043500 C 05/09/14 43.5 4.00 7.50
HCA 140509C00044000 C 05/09/14 44.0 4.70 7.00
HCA 140509C00044500 C 05/09/14 44.5 4.30 6.40
HCA 140509C00045000 C 05/09/14 45.0 2.75 6.00
HCA 140509C00045500 C 05/09/14 45.5 3.40 5.70
HCA 140509C00046000 C 05/09/14 46.0 2.75 4.80
HCA 140509C00046500 C 05/09/14 46.5 2.55 4.90
HCA 140509C00047000 C 05/09/14 47.0 2.15 3.50
HCA 140509C00047500 C 05/09/14 47.5 1.80 2.65
HCA 140509C00048000 C 05/09/14 48.0 1.80 2.30
HCA 140509C00048500 C 05/09/14 48.5 1.45 2.55
HCA 140509C00049000 C 05/09/14 49.0 1.20 3.20
HCA 140509C00049500 C 05/09/14 49.5 0.95 2.05
HCA 140509C00050000 C 05/09/14 50.0 0.85 1.25
HCA 140509C00050500 C 05/09/14 50.5 0.50 1.05
HCA 140509C00051000 C 05/09/14 51.0 0.35 0.90
HCA 140509C00051500 C 05/09/14 51.5 0.35 0.75
HCA 140509C00052000 C 05/09/14 52.0 0.15 0.60
HCA 140509C00052500 C 05/09/14 52.5 0.10 0.50
HCA 140509C00053000 C 05/09/14 53.0 0.05 0.45
HCA 140509C00053500 C 05/09/14 53.5 0.00 0.60
HCA 140509C00054000 C 05/09/14 54.0 0.00 0.30
HCA 140509C00054500 C 05/09/14 54.5 0.00 0.30
HCA 140509C00055000 C 05/09/14 55.0 0.00 0.25
HCA 140509C00055500 C 05/09/14 55.5 0.00 0.25
HCA 140509C00056000 C 05/09/14 56.0 0.00 0.20
HCA 140509C00056500 C 05/09/14 56.5 0.00 0.15
HCA 140509C00057000 C 05/09/14 57.0 0.00 0.15
HCA 140509C00057500 C 05/09/14 57.5 0.00 0.15
HCA 140509C00060000 C 05/09/14 60.0 0.00 0.15
HCA 140509P00040000 P 05/09/14 40.0 0.00 0.20
HCA 140509P00041000 P 05/09/14 41.0 0.00 0.25
HCA 140509P00042000 P 05/09/14 42.0 0.00 0.35
HCA 140509P00043000 P 05/09/14 43.0 0.05 0.35
HCA 140509P00043500 P 05/09/14 43.5 0.10 0.40
HCA 140509P00044000 P 05/09/14 44.0 0.15 0.50
HCA 140509P00044500 P 05/09/14 44.5 0.15 0.55
HCA 140509P00045000 P 05/09/14 45.0 0.20 0.65
HCA 140509P00045500 P 05/09/14 45.5 0.30 0.65
HCA 140509P00046000 P 05/09/14 46.0 0.35 0.65
HCA 140509P00046500 P 05/09/14 46.5 0.50 0.75
HCA 140509P00047000 P 05/09/14 47.0 0.60 1.00
HCA 140509P00047500 P 05/09/14 47.5 0.75 0.95
HCA 140509P00048000 P 05/09/14 48.0 0.85 1.80
HCA 140509P00048500 P 05/09/14 48.5 1.10 1.45
HCA 140509P00049000 P 05/09/14 49.0 1.35 1.65
HCA 140509P00049500 P 05/09/14 49.5 1.55 1.95
HCA 140509P00050000 P 05/09/14 50.0 1.80 2.85
HCA 140509P00050500 P 05/09/14 50.5 2.10 2.55
HCA 140509P00051000 P 05/09/14 51.0 2.45 3.00
HCA 140509P00051500 P 05/09/14 51.5 2.80 3.70
HCA 140509P00052000 P 05/09/14 52.0 3.20 4.00
HCA 140509P00052500 P 05/09/14 52.5 3.60 4.40
HCA 140509P00053000 P 05/09/14 53.0 3.10 4.80
HCA 140509P00053500 P 05/09/14 53.5 4.40 5.20
HCA 140509P00054000 P 05/09/14 54.0 3.50 5.70
HCA 140509P00054500 P 05/09/14 54.5 3.90 6.10
HCA 140509P00055000 P 05/09/14 55.0 4.30 6.60
HCA 140509P00055500 P 05/09/14 55.5 4.90 7.10
HCA 140509P00056000 P 05/09/14 56.0 5.30 7.50
HCA 140509P00056500 P 05/09/14 56.5 5.80 8.00
HCA 140509P00057000 P 05/09/14 57.0 6.30 8.40
HCA 140509P00057500 P 05/09/14 57.5 6.70 8.90
HCA 140509P00060000 P 05/09/14 60.0 9.20 11.40
HCA 140517C00038000 C 05/17/14 38.0 10.60 11.30
HCA 140517C00039000 C 05/17/14 39.0 9.60 10.30
HCA 140517C00040000 C 05/17/14 40.0 8.60 9.40
HCA 140517C00041000 C 05/17/14 41.0 7.70 8.50
HCA 140517C00042000 C 05/17/14 42.0 6.70 7.60
HCA 140517C00043000 C 05/17/14 43.0 5.70 6.60
HCA 140517C00044000 C 05/17/14 44.0 4.70 5.70
HCA 140517C00045000 C 05/17/14 45.0 3.90 4.80
HCA 140517C00046000 C 05/17/14 46.0 3.40 4.00
HCA 140517C00047000 C 05/17/14 47.0 2.75 3.00
HCA 140517C00048000 C 05/17/14 48.0 2.15 2.30
HCA 140517C00049000 C 05/17/14 49.0 1.55 1.85
HCA 140517C00050000 C 05/17/14 50.0 1.05 1.20
HCA 140517C00052500 C 05/17/14 52.5 0.40 0.50
HCA 140517C00055000 C 05/17/14 55.0 0.10 0.30
HCA 140517C00057500 C 05/17/14 57.5 0.00 0.15
HCA 140517C00060000 C 05/17/14 60.0 0.00 0.05
HCA 140517C00065000 C 05/17/14 65.0 0.00 0.05
HCA 140517C00070000 C 05/17/14 70.0 0.00 0.05
HCA 140517C00075000 C 05/17/14 75.0 0.00 0.05
HCA 140517P00038000 P 05/17/14 38.0 0.00 0.15
HCA 140517P00039000 P 05/17/14 39.0 0.00 0.20
HCA 140517P00040000 P 05/17/14 40.0 0.00 0.25
HCA 140517P00041000 P 05/17/14 41.0 0.05 0.25
HCA 140517P00042000 P 05/17/14 42.0 0.10 0.35
HCA 140517P00043000 P 05/17/14 43.0 0.15 0.55
HCA 140517P00044000 P 05/17/14 44.0 0.20 0.55
HCA 140517P00045000 P 05/17/14 45.0 0.40 0.70
HCA 140517P00046000 P 05/17/14 46.0 0.55 0.70
HCA 140517P00047000 P 05/17/14 47.0 0.80 0.95
HCA 140517P00048000 P 05/17/14 48.0 1.15 1.30
HCA 140517P00049000 P 05/17/14 49.0 1.55 1.75
HCA 140517P00050000 P 05/17/14 50.0 2.10 2.30
HCA 140517P00052500 P 05/17/14 52.5 3.70 4.60
HCA 140517P00055000 P 05/17/14 55.0 5.80 6.60
HCA 140517P00057500 P 05/17/14 57.5 8.30 8.90
HCA 140517P00060000 P 05/17/14 60.0 10.80 11.40
HCA 140517P00065000 P 05/17/14 65.0 15.70 16.30
HCA 140517P00070000 P 05/17/14 70.0 19.30 22.70
HCA 140517P00075000 P 05/17/14 75.0 24.20 27.70
HCA 140523C00042000 C 05/23/14 42.0 6.70 7.80
HCA 140523C00043000 C 05/23/14 43.0 5.80 6.80
HCA 140523C00044000 C 05/23/14 44.0 4.90 5.70
HCA 140523C00044500 C 05/23/14 44.5 4.40 5.30
HCA 140523C00045000 C 05/23/14 45.0 4.00 4.90
HCA 140523C00045500 C 05/23/14 45.5 3.60 4.50
HCA 140523C00046000 C 05/23/14 46.0 3.20 4.10
HCA 140523C00046500 C 05/23/14 46.5 2.80 3.70
HCA 140523C00047000 C 05/23/14 47.0 2.55 3.20
HCA 140523C00047500 C 05/23/14 47.5 2.20 2.85
HCA 140523C00048000 C 05/23/14 48.0 2.10 2.55
HCA 140523C00048500 C 05/23/14 48.5 1.85 2.15
HCA 140523C00049000 C 05/23/14 49.0 1.55 2.00
HCA 140523C00049500 C 05/23/14 49.5 1.30 1.70
HCA 140523C00050000 C 05/23/14 50.0 1.15 1.50
HCA 140523C00050500 C 05/23/14 50.5 0.75 1.30
HCA 140523C00051000 C 05/23/14 51.0 0.60 1.10
HCA 140523C00051500 C 05/23/14 51.5 0.50 0.95
HCA 140523C00052000 C 05/23/14 52.0 0.40 0.80
HCA 140523C00052500 C 05/23/14 52.5 0.30 0.70
HCA 140523C00053000 C 05/23/14 53.0 0.25 0.60
HCA 140523C00053500 C 05/23/14 53.5 0.15 0.55
HCA 140523C00054000 C 05/23/14 54.0 0.10 0.45
HCA 140523C00054500 C 05/23/14 54.5 0.10 0.45
HCA 140523C00055000 C 05/23/14 55.0 0.05 0.40
HCA 140523C00055500 C 05/23/14 55.5 0.05 0.35
HCA 140523C00056000 C 05/23/14 56.0 0.00 0.30
HCA 140523C00056500 C 05/23/14 56.5 0.00 0.25
HCA 140523C00057000 C 05/23/14 57.0 0.00 0.25
HCA 140523C00057500 C 05/23/14 57.5 0.00 0.20
HCA 140523C00058000 C 05/23/14 58.0 0.00 0.15
HCA 140523C00058500 C 05/23/14 58.5 0.00 0.15
HCA 140523C00059000 C 05/23/14 59.0 0.00 0.15
HCA 140523C00060000 C 05/23/14 60.0 0.00 0.15
HCA 140523P00042000 P 05/23/14 42.0 0.10 0.40
HCA 140523P00043000 P 05/23/14 43.0 0.20 0.45
HCA 140523P00044000 P 05/23/14 44.0 0.30 0.70
HCA 140523P00044500 P 05/23/14 44.5 0.35 0.65
HCA 140523P00045000 P 05/23/14 45.0 0.40 0.70
HCA 140523P00045500 P 05/23/14 45.5 0.55 0.70
HCA 140523P00046000 P 05/23/14 46.0 0.60 0.80
HCA 140523P00046500 P 05/23/14 46.5 0.70 0.95
HCA 140523P00047000 P 05/23/14 47.0 0.85 1.10
HCA 140523P00047500 P 05/23/14 47.5 1.05 1.30
HCA 140523P00048000 P 05/23/14 48.0 1.15 1.45
HCA 140523P00048500 P 05/23/14 48.5 1.40 1.70
HCA 140523P00049000 P 05/23/14 49.0 1.60 1.90
HCA 140523P00049500 P 05/23/14 49.5 1.90 2.20
HCA 140523P00050000 P 05/23/14 50.0 2.20 2.45
HCA 140523P00050500 P 05/23/14 50.5 2.45 2.75
HCA 140523P00051000 P 05/23/14 51.0 2.75 3.10
HCA 140523P00051500 P 05/23/14 51.5 3.00 3.50
HCA 140523P00052000 P 05/23/14 52.0 3.40 4.00
HCA 140523P00052500 P 05/23/14 52.5 3.80 4.70
HCA 140523P00053000 P 05/23/14 53.0 4.20 5.10
HCA 140523P00053500 P 05/23/14 53.5 4.50 5.50
HCA 140523P00054000 P 05/23/14 54.0 5.00 5.80
HCA 140523P00054500 P 05/23/14 54.5 5.40 6.30
HCA 140523P00055000 P 05/23/14 55.0 5.80 6.70
HCA 140523P00055500 P 05/23/14 55.5 6.40 7.10
HCA 140523P00056000 P 05/23/14 56.0 6.80 7.60
HCA 140523P00056500 P 05/23/14 56.5 7.30 8.10
HCA 140523P00057000 P 05/23/14 57.0 7.80 8.50
HCA 140523P00057500 P 05/23/14 57.5 8.30 9.00
HCA 140523P00058000 P 05/23/14 58.0 8.80 9.50
HCA 140523P00058500 P 05/23/14 58.5 8.90 10.00
HCA 140523P00059000 P 05/23/14 59.0 9.40 10.40
HCA 140523P00060000 P 05/23/14 60.0 10.10 11.40
HCA 140530C00042000 C 05/30/14 42.0 6.60 7.90
HCA 140530C00043000 C 05/30/14 43.0 5.80 6.70
HCA 140530C00043500 C 05/30/14 43.5 5.40 6.30
HCA 140530C00044000 C 05/30/14 44.0 4.90 5.80
HCA 140530C00044500 C 05/30/14 44.5 4.50 5.40
HCA 140530C00045000 C 05/30/14 45.0 4.10 5.00
HCA 140530C00045500 C 05/30/14 45.5 3.70 4.60
HCA 140530C00046000 C 05/30/14 46.0 3.30 4.20
HCA 140530C00046500 C 05/30/14 46.5 2.90 3.80
HCA 140530C00047000 C 05/30/14 47.0 2.50 3.40
HCA 140530C00047500 C 05/30/14 47.5 2.30 3.00
HCA 140530C00048000 C 05/30/14 48.0 2.15 2.70
HCA 140530C00048500 C 05/30/14 48.5 1.85 2.35
HCA 140530C00049000 C 05/30/14 49.0 1.65 2.10
HCA 140530C00049500 C 05/30/14 49.5 1.30 1.85
HCA 140530C00050000 C 05/30/14 50.0 1.15 1.60
HCA 140530C00050500 C 05/30/14 50.5 0.90 1.40
HCA 140530C00051000 C 05/30/14 51.0 0.65 1.20
HCA 140530C00051500 C 05/30/14 51.5 0.55 1.05
HCA 140530C00052000 C 05/30/14 52.0 0.45 0.90
HCA 140530C00052500 C 05/30/14 52.5 0.30 0.75
HCA 140530C00053000 C 05/30/14 53.0 0.25 0.65
HCA 140530C00053500 C 05/30/14 53.5 0.20 0.65
HCA 140530C00054000 C 05/30/14 54.0 0.15 0.55
HCA 140530C00054500 C 05/30/14 54.5 0.10 0.50
HCA 140530C00055000 C 05/30/14 55.0 0.10 0.45
HCA 140530C00055500 C 05/30/14 55.5 0.05 0.40
HCA 140530C00056000 C 05/30/14 56.0 0.00 0.35
HCA 140530C00056500 C 05/30/14 56.5 0.00 0.30
HCA 140530C00057000 C 05/30/14 57.0 0.00 0.30
HCA 140530C00057500 C 05/30/14 57.5 0.00 0.25
HCA 140530C00058000 C 05/30/14 58.0 0.00 0.20
HCA 140530P00042000 P 05/30/14 42.0 0.15 0.45
HCA 140530P00043000 P 05/30/14 43.0 0.20 0.55
HCA 140530P00043500 P 05/30/14 43.5 0.20 0.65
HCA 140530P00044000 P 05/30/14 44.0 0.35 0.70
HCA 140530P00044500 P 05/30/14 44.5 0.40 0.75
HCA 140530P00045000 P 05/30/14 45.0 0.50 0.75
HCA 140530P00045500 P 05/30/14 45.5 0.60 0.90
HCA 140530P00046000 P 05/30/14 46.0 0.55 1.00
HCA 140530P00046500 P 05/30/14 46.5 0.75 1.15
HCA 140530P00047000 P 05/30/14 47.0 0.90 1.25
HCA 140530P00047500 P 05/30/14 47.5 1.10 1.45
HCA 140530P00048000 P 05/30/14 48.0 1.30 1.60
HCA 140530P00048500 P 05/30/14 48.5 1.45 1.90
HCA 140530P00049000 P 05/30/14 49.0 1.75 2.15
HCA 140530P00049500 P 05/30/14 49.5 1.95 2.30
HCA 140530P00050000 P 05/30/14 50.0 2.15 2.60
HCA 140530P00050500 P 05/30/14 50.5 2.50 2.95
HCA 140530P00051000 P 05/30/14 51.0 2.70 3.20
HCA 140530P00051500 P 05/30/14 51.5 3.10 3.60
HCA 140530P00052000 P 05/30/14 52.0 3.40 4.10
HCA 140530P00052500 P 05/30/14 52.5 3.70 4.80
HCA 140530P00053000 P 05/30/14 53.0 4.20 5.10
HCA 140530P00053500 P 05/30/14 53.5 4.60 5.50
HCA 140530P00054000 P 05/30/14 54.0 5.00 5.90
HCA 140530P00054500 P 05/30/14 54.5 5.50 6.30
HCA 140530P00055000 P 05/30/14 55.0 5.90 6.90
HCA 140530P00055500 P 05/30/14 55.5 6.30 7.30
HCA 140530P00056000 P 05/30/14 56.0 6.80 7.70
HCA 140530P00056500 P 05/30/14 56.5 7.30 8.20
HCA 140530P00057000 P 05/30/14 57.0 7.80 8.70
HCA 140530P00057500 P 05/30/14 57.5 8.30 9.10
HCA 140530P00058000 P 05/30/14 58.0 8.80 9.50
HCA 140621C00025000 C 06/21/14 25.0 22.40 24.30
HCA 140621C00026000 C 06/21/14 26.0 21.30 23.30
HCA 140621C00027000 C 06/21/14 27.0 21.60 23.80
HCA 140621C00028000 C 06/21/14 28.0 20.60 22.80
HCA 140621C00029000 C 06/21/14 29.0 19.60 20.30
HCA 140621C00030000 C 06/21/14 30.0 18.60 19.30
HCA 140621C00031000 C 06/21/14 31.0 17.60 18.30
HCA 140621C00032000 C 06/21/14 32.0 16.60 17.30
HCA 140621C00033000 C 06/21/14 33.0 15.60 16.30
HCA 140621C00034000 C 06/21/14 34.0 14.60 15.30
HCA 140621C00035000 C 06/21/14 35.0 13.60 14.40
HCA 140621C00036000 C 06/21/14 36.0 12.60 13.40
HCA 140621C00037000 C 06/21/14 37.0 11.70 12.50
HCA 140621C00038000 C 06/21/14 38.0 10.60 11.50
HCA 140621C00039000 C 06/21/14 39.0 9.70 10.60
HCA 140621C00040000 C 06/21/14 40.0 8.70 9.70
HCA 140621C00041000 C 06/21/14 41.0 7.80 8.70
HCA 140621C00042000 C 06/21/14 42.0 6.80 7.70
HCA 140621C00043000 C 06/21/14 43.0 6.00 6.90
HCA 140621C00044000 C 06/21/14 44.0 5.10 6.00
HCA 140621C00045000 C 06/21/14 45.0 4.20 5.20
HCA 140621C00046000 C 06/21/14 46.0 3.90 4.50
HCA 140621C00047000 C 06/21/14 47.0 3.20 3.70
HCA 140621C00048000 C 06/21/14 48.0 2.65 2.90
HCA 140621C00049000 C 06/21/14 49.0 2.15 2.35
HCA 140621C00050000 C 06/21/14 50.0 1.65 1.85
HCA 140621C00052500 C 06/21/14 52.5 0.60 1.05
HCA 140621C00055000 C 06/21/14 55.0 0.25 0.55
HCA 140621C00057500 C 06/21/14 57.5 0.05 0.30
HCA 140621C00060000 C 06/21/14 60.0 0.00 0.20
HCA 140621C00065000 C 06/21/14 65.0 0.00 0.05
HCA 140621C00070000 C 06/21/14 70.0 0.00 0.05
HCA 140621P00025000 P 06/21/14 25.0 0.00 0.05
HCA 140621P00026000 P 06/21/14 26.0 0.00 0.05
HCA 140621P00027000 P 06/21/14 27.0 0.00 0.05
HCA 140621P00028000 P 06/21/14 28.0 0.00 0.10
HCA 140621P00029000 P 06/21/14 29.0 0.00 0.10
HCA 140621P00030000 P 06/21/14 30.0 0.00 0.10
HCA 140621P00031000 P 06/21/14 31.0 0.00 0.10
HCA 140621P00032000 P 06/21/14 32.0 0.00 0.10
HCA 140621P00033000 P 06/21/14 33.0 0.00 0.10
HCA 140621P00034000 P 06/21/14 34.0 0.00 0.10
HCA 140621P00035000 P 06/21/14 35.0 0.00 0.15
HCA 140621P00036000 P 06/21/14 36.0 0.00 0.20
HCA 140621P00037000 P 06/21/14 37.0 0.00 0.25
HCA 140621P00038000 P 06/21/14 38.0 0.05 0.30
HCA 140621P00039000 P 06/21/14 39.0 0.10 0.35
HCA 140621P00040000 P 06/21/14 40.0 0.15 0.40
HCA 140621P00041000 P 06/21/14 41.0 0.20 0.50
HCA 140621P00042000 P 06/21/14 42.0 0.30 0.65
HCA 140621P00043000 P 06/21/14 43.0 0.45 0.75
HCA 140621P00044000 P 06/21/14 44.0 0.60 1.00
HCA 140621P00045000 P 06/21/14 45.0 0.80 1.20
HCA 140621P00046000 P 06/21/14 46.0 1.05 1.50
HCA 140621P00047000 P 06/21/14 47.0 1.35 1.65
HCA 140621P00048000 P 06/21/14 48.0 1.75 1.85
HCA 140621P00049000 P 06/21/14 49.0 2.20 2.35
HCA 140621P00050000 P 06/21/14 50.0 2.65 2.85
HCA 140621P00052500 P 06/21/14 52.5 4.20 5.10
HCA 140621P00055000 P 06/21/14 55.0 6.10 7.00
HCA 140621P00057500 P 06/21/14 57.5 8.30 9.10
HCA 140621P00060000 P 06/21/14 60.0 10.80 11.50
HCA 140621P00065000 P 06/21/14 65.0 15.80 16.40
HCA 140621P00070000 P 06/21/14 70.0 20.50 22.70
HCA 140920C00026000 C 09/20/14 26.0 21.40 24.80
HCA 140920C00027000 C 09/20/14 27.0 20.50 23.80
HCA 140920C00028000 C 09/20/14 28.0 19.40 22.80
HCA 140920C00029000 C 09/20/14 29.0 18.40 21.90
HCA 140920C00030000 C 09/20/14 30.0 18.60 19.50
HCA 140920C00031000 C 09/20/14 31.0 17.50 18.60
HCA 140920C00032000 C 09/20/14 32.0 16.60 17.60
HCA 140920C00033000 C 09/20/14 33.0 15.60 16.70
HCA 140920C00034000 C 09/20/14 34.0 14.70 15.70
HCA 140920C00035000 C 09/20/14 35.0 13.70 14.70
HCA 140920C00036000 C 09/20/14 36.0 12.80 13.80
HCA 140920C00037000 C 09/20/14 37.0 11.80 12.80
HCA 140920C00038000 C 09/20/14 38.0 10.90 11.90
HCA 140920C00039000 C 09/20/14 39.0 10.00 11.00
HCA 140920C00040000 C 09/20/14 40.0 9.00 10.10
HCA 140920C00041000 C 09/20/14 41.0 8.20 9.30
HCA 140920C00042000 C 09/20/14 42.0 7.40 8.50
HCA 140920C00043000 C 09/20/14 43.0 6.60 7.70
HCA 140920C00044000 C 09/20/14 44.0 5.90 6.90
HCA 140920C00045000 C 09/20/14 45.0 5.50 6.20
HCA 140920C00046000 C 09/20/14 46.0 4.50 5.50
HCA 140920C00047000 C 09/20/14 47.0 4.30 4.70
HCA 140920C00048000 C 09/20/14 48.0 3.70 4.20
HCA 140920C00049000 C 09/20/14 49.0 3.20 3.60
HCA 140920C00050000 C 09/20/14 50.0 2.75 3.10
HCA 140920C00052500 C 09/20/14 52.5 1.60 2.05
HCA 140920C00055000 C 09/20/14 55.0 1.10 1.30
HCA 140920C00057500 C 09/20/14 57.5 0.50 0.90
HCA 140920C00060000 C 09/20/14 60.0 0.25 0.60
HCA 140920C00065000 C 09/20/14 65.0 0.00 0.25
HCA 140920C00070000 C 09/20/14 70.0 0.00 0.10
HCA 140920C00075000 C 09/20/14 75.0 0.00 0.10
HCA 140920P00026000 P 09/20/14 26.0 0.00 0.10
HCA 140920P00027000 P 09/20/14 27.0 0.00 0.10
HCA 140920P00028000 P 09/20/14 28.0 0.00 0.10
HCA 140920P00029000 P 09/20/14 29.0 0.00 0.15
HCA 140920P00030000 P 09/20/14 30.0 0.00 0.20
HCA 140920P00031000 P 09/20/14 31.0 0.00 0.25
HCA 140920P00032000 P 09/20/14 32.0 0.00 0.25
HCA 140920P00033000 P 09/20/14 33.0 0.05 0.30
HCA 140920P00034000 P 09/20/14 34.0 0.10 0.35
HCA 140920P00035000 P 09/20/14 35.0 0.15 0.50
HCA 140920P00036000 P 09/20/14 36.0 0.25 0.50
HCA 140920P00037000 P 09/20/14 37.0 0.30 0.60
HCA 140920P00038000 P 09/20/14 38.0 0.40 0.70
HCA 140920P00039000 P 09/20/14 39.0 0.50 1.00
HCA 140920P00040000 P 09/20/14 40.0 0.60 1.15
HCA 140920P00041000 P 09/20/14 41.0 0.80 1.25
HCA 140920P00042000 P 09/20/14 42.0 0.95 1.45
HCA 140920P00043000 P 09/20/14 43.0 1.20 1.70
HCA 140920P00044000 P 09/20/14 44.0 1.45 1.90
HCA 140920P00045000 P 09/20/14 45.0 1.70 2.10
HCA 140920P00046000 P 09/20/14 46.0 2.10 2.25
HCA 140920P00047000 P 09/20/14 47.0 2.40 2.60
HCA 140920P00048000 P 09/20/14 48.0 2.80 3.20
HCA 140920P00049000 P 09/20/14 49.0 3.20 3.50
HCA 140920P00050000 P 09/20/14 50.0 3.70 4.00
HCA 140920P00052500 P 09/20/14 52.5 5.20 5.60
HCA 140920P00055000 P 09/20/14 55.0 6.80 8.00
HCA 140920P00057500 P 09/20/14 57.5 8.80 10.00
HCA 140920P00060000 P 09/20/14 60.0 11.00 12.00
HCA 140920P00065000 P 09/20/14 65.0 15.80 16.60
HCA 140920P00070000 P 09/20/14 70.0 19.30 22.70
HCA 140920P00075000 P 09/20/14 75.0 24.30 27.60
HCA 150117C00016000 C 01/17/15 16.0 32.70 33.40
HCA 150117C00018000 C 01/17/15 18.0 30.60 31.40
HCA 150117C00021000 C 01/17/15 21.0 27.60 29.20
HCA 150117C00023000 C 01/17/15 23.0 25.60 26.50
HCA 150117C00025000 C 01/17/15 25.0 23.60 24.60
HCA 150117C00026000 C 01/17/15 26.0 21.80 23.60
HCA 150117C00028000 C 01/17/15 28.0 20.60 22.10
HCA 150117C00030000 C 01/17/15 30.0 18.60 19.90
HCA 150117C00033000 C 01/17/15 33.0 15.80 17.00
HCA 150117C00035000 C 01/17/15 35.0 14.00 15.20
HCA 150117C00038000 C 01/17/15 38.0 11.30 12.50
HCA 150117C00040000 C 01/17/15 40.0 9.70 10.90
HCA 150117C00043000 C 01/17/15 43.0 7.40 8.70
HCA 150117C00045000 C 01/17/15 45.0 6.10 7.30
HCA 150117C00048000 C 01/17/15 48.0 4.50 5.50
HCA 150117C00050000 C 01/17/15 50.0 3.40 4.50
HCA 150117C00052500 C 01/17/15 52.5 2.60 3.40
HCA 150117C00055000 C 01/17/15 55.0 1.85 2.40
HCA 150117C00057500 C 01/17/15 57.5 1.10 1.85
HCA 150117C00060000 C 01/17/15 60.0 0.85 1.30
HCA 150117C00065000 C 01/17/15 65.0 0.25 0.75
HCA 150117C00070000 C 01/17/15 70.0 0.05 0.45
HCA 150117C00075000 C 01/17/15 75.0 0.00 0.25
HCA 150117P00016000 P 01/17/15 16.0 0.00 0.20
HCA 150117P00018000 P 01/17/15 18.0 0.00 0.10
HCA 150117P00021000 P 01/17/15 21.0 0.00 0.10
HCA 150117P00023000 P 01/17/15 23.0 0.00 0.10
HCA 150117P00025000 P 01/17/15 25.0 0.00 0.20
HCA 150117P00026000 P 01/17/15 26.0 0.00 0.20
HCA 150117P00028000 P 01/17/15 28.0 0.05 0.35
HCA 150117P00030000 P 01/17/15 30.0 0.05 0.50
HCA 150117P00033000 P 01/17/15 33.0 0.35 0.75
HCA 150117P00035000 P 01/17/15 35.0 0.45 0.95
HCA 150117P00038000 P 01/17/15 38.0 0.90 1.40
HCA 150117P00040000 P 01/17/15 40.0 1.25 1.80
HCA 150117P00043000 P 01/17/15 43.0 2.05 2.70
HCA 150117P00045000 P 01/17/15 45.0 2.65 3.40
HCA 150117P00048000 P 01/17/15 48.0 3.90 4.90
HCA 150117P00050000 P 01/17/15 50.0 4.90 6.00
HCA 150117P00052500 P 01/17/15 52.5 6.30 7.40
HCA 150117P00055000 P 01/17/15 55.0 7.90 9.10
HCA 150117P00057500 P 01/17/15 57.5 9.70 11.00
HCA 150117P00060000 P 01/17/15 60.0 11.60 12.90
HCA 150117P00065000 P 01/17/15 65.0 15.90 17.10
HCA 150117P00070000 P 01/17/15 70.0 20.80 21.60
HCA 150117P00075000 P 01/17/15 75.0 25.70 26.40
HCA 160115C00025000 C 01/15/16 25.0 22.50 25.80
HCA 160115C00028000 C 01/15/16 28.0 21.20 23.60
HCA 160115C00030000 C 01/15/16 30.0 19.40 21.40
HCA 160115C00033000 C 01/15/16 33.0 16.90 18.40
HCA 160115C00035000 C 01/15/16 35.0 15.30 16.90
HCA 160115C00038000 C 01/15/16 38.0 13.10 14.70
HCA 160115C00040000 C 01/15/16 40.0 11.60 13.30
HCA 160115C00043000 C 01/15/16 43.0 9.70 11.60
HCA 160115C00045000 C 01/15/16 45.0 8.80 10.10
HCA 160115C00047000 C 01/15/16 47.0 7.50 9.00
HCA 160115C00050000 C 01/15/16 50.0 6.00 7.50
HCA 160115C00052500 C 01/15/16 52.5 5.10 6.40
HCA 160115C00055000 C 01/15/16 55.0 4.20 5.40
HCA 160115C00057500 C 01/15/16 57.5 3.20 4.60
HCA 160115C00060000 C 01/15/16 60.0 2.75 3.90
HCA 160115C00065000 C 01/15/16 65.0 1.75 2.80
HCA 160115C00070000 C 01/15/16 70.0 1.05 1.80
HCA 160115C00075000 C 01/15/16 75.0 0.70 1.20
HCA 160115P00025000 P 01/15/16 25.0 0.45 0.75
HCA 160115P00028000 P 01/15/16 28.0 0.70 1.00
HCA 160115P00030000 P 01/15/16 30.0 0.95 1.45
HCA 160115P00033000 P 01/15/16 33.0 1.20 2.35
HCA 160115P00035000 P 01/15/16 35.0 1.80 2.45
HCA 160115P00038000 P 01/15/16 38.0 2.60 3.40
HCA 160115P00040000 P 01/15/16 40.0 3.20 4.00
HCA 160115P00043000 P 01/15/16 43.0 4.20 5.20
HCA 160115P00045000 P 01/15/16 45.0 4.70 6.00
HCA 160115P00047000 P 01/15/16 47.0 5.90 6.90
HCA 160115P00050000 P 01/15/16 50.0 7.40 8.40
HCA 160115P00052500 P 01/15/16 52.5 8.80 9.80
HCA 160115P00055000 P 01/15/16 55.0 10.20 11.70
HCA 160115P00057500 P 01/15/16 57.5 11.70 13.30
HCA 160115P00060000 P 01/15/16 60.0 13.50 15.10
HCA 160115P00065000 P 01/15/16 65.0 17.40 19.00
HCA 160115P00070000 P 01/15/16 70.0 21.70 23.10
HCA 160115P00075000 P 01/15/16 75.0 25.90 27.50

OPRA data is delayed 15 minutes.