HCA Holdings Inc $64.86

down -1.40


31/7/2014 10:31 AM  |  NYSE : HCA  
Industries : Health Services / Hospitals
Last Trade: 64.86
Trade Time: Jul 31 10:31 AM Eastern Daylight Time
Change: -1.40 (-2.11 %)
Prev Close: 66.26
Open: 65.53
Bid: 64.87
Ask: 64.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HCA Trend Analysis - it has outperformed the S&P 500 by 53%
Options:

Call Options: HCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HCA1401H45 20.90 0.00 19.60 111.0 20.50 153.0 0.0 0
45.00 HCA1416H45 16.90 -3.80 19.60 99.0 20.70 180.0 5.0 5
46.00 HCA1401H46 19.90 0.00 18.40 35.0 19.50 11.0 0.0 0
47.00 HCA1401H47 18.90 0.00 17.40 35.0 18.50 11.0 0.0 0
48.00 HCA1401H48 17.90 0.00 16.30 49.0 17.50 104.0 0.0 0
48.00 HCA1408H48 17.90 0.00 16.20 39.0 17.60 145.0 0.0 0
48.00 HCA1422H48 8.10 -9.40 16.10 225.0 17.90 175.0 5.0 5
48.00 HCA1429H48 17.40 0.00 16.40 134.0 17.90 216.0 0.0 0
48.50 HCA1401H48.5 17.40 0.00 15.90 35.0 17.00 11.0 0.0 0
48.50 HCA1429H48.5 16.90 0.00 15.90 37.0 17.50 128.0 0.0 0
49.00 HCA1401H49 16.90 0.00 15.40 35.0 16.50 11.0 0.0 0
49.00 HCA1408H49 16.80 0.00 15.40 30.0 16.60 131.0 0.0 0
49.00 HCA1422H49 16.60 0.00 15.40 30.0 17.00 123.0 0.0 0
49.00 HCA1429H49 16.50 0.00 15.00 46.0 17.10 142.0 0.0 0
49.50 HCA1401H49.5 16.40 0.00 14.90 35.0 16.00 11.0 0.0 0
49.50 HCA1408H49.5 16.30 0.00 14.80 34.0 16.10 132.0 0.0 0
49.50 HCA1429H49.5 16.00 0.00 14.80 59.0 16.60 129.0 0.0 0
50.00 HCA1401H50 15.90 0.00 14.40 35.0 15.50 11.0 0.0 0
50.00 HCA1408H50 15.80 0.00 14.20 37.0 15.60 62.0 0.0 0
50.00 HCA1416H50 7.80 -7.70 14.40 30.0 15.80 136.0 1.0 1
50.00 HCA1422H50 15.60 0.00 14.40 33.0 16.00 120.0 0.0 0
50.00 HCA1429H50 15.50 0.00 14.30 108.0 16.00 117.0 0.0 0
50.50 HCA1401H50.5 15.40 0.00 13.90 35.0 15.00 11.0 0.0 0
50.50 HCA1408H50.5 15.20 0.00 13.80 34.0 15.10 132.0 0.0 0
50.50 HCA1422H50.5 15.10 0.00 13.90 37.0 15.40 94.0 0.0 0
50.50 HCA1429H50.5 15.00 0.00 13.70 20.0 15.60 131.0 0.0 0
51.00 HCA1401H51 14.90 0.00 13.30 43.0 14.50 91.0 0.0 0
51.00 HCA1408H51 14.70 0.00 13.20 62.0 14.70 105.0 0.0 0
51.00 HCA1422H51 14.40 0.00 13.40 51.0 15.10 123.0 0.0 0
51.00 HCA1429H51 14.50 0.00 13.20 20.0 15.10 131.0 0.0 0
51.50 HCA1401H51.5 14.40 0.00 12.80 43.0 14.00 91.0 0.0 0
51.50 HCA1408H51.5 14.20 0.00 12.70 54.0 14.20 144.0 0.0 0
51.50 HCA1422H51.5 13.90 0.00 12.50 20.0 14.50 148.0 0.0 0
51.50 HCA1429H51.5 13.80 0.00 12.80 58.0 14.60 130.0 0.0 0
52.00 HCA1401H52 13.90 0.00 12.40 35.0 13.50 11.0 0.0 0
52.00 HCA1408H52 13.70 0.00 12.30 35.0 13.70 119.0 0.0 0
52.00 HCA1422H52 13.40 0.00 12.10 20.0 14.00 99.0 0.0 0
52.00 HCA1429H52 13.30 0.00 12.30 65.0 14.10 120.0 0.0 0
52.50 HCA1401H52.5 13.40 0.00 11.80 75.0 13.00 99.0 0.0 0
52.50 HCA1408H52.5 13.20 0.00 11.60 52.0 13.20 121.0 0.0 0
52.50 HCA1416H52.5 8.20 -4.90 11.90 482.0 13.40 407.0 5.0 6
52.50 HCA1422H52.5 13.00 0.00 11.80 68.0 13.50 111.0 0.0 0
52.50 HCA1429H52.5 12.80 0.00 11.80 96.0 13.50 112.0 0.0 0
53.00 HCA1401H53 12.90 0.00 11.40 35.0 12.50 11.0 0.0 0
53.00 HCA1408H53 12.70 0.00 11.30 35.0 12.70 108.0 0.0 0
53.00 HCA1422H53 12.50 0.00 11.30 96.0 12.90 109.0 0.0 0
53.00 HCA1429H53 12.40 0.00 11.30 96.0 13.00 112.0 0.0 0
53.50 HCA1401H53.5 12.40 0.00 10.90 35.0 12.00 11.0 0.0 0
53.50 HCA1408H53.5 12.20 0.00 10.80 96.0 12.20 105.0 0.0 0
53.50 HCA1422H53.5 12.00 0.00 10.80 96.0 12.70 131.0 0.0 0
53.50 HCA1429H53.5 11.90 0.00 10.80 131.0 12.60 108.0 0.0 0
54.00 HCA1401H54 11.90 0.00 10.50 35.0 11.50 11.0 0.0 0
54.00 HCA1408H54 11.70 0.00 10.20 95.0 11.80 120.0 0.0 0
54.00 HCA1422H54 7.88 -3.42 10.30 321.0 12.10 166.0 9.0 9
54.00 HCA1429H54 11.40 0.00 10.30 134.0 12.10 108.0 0.0 0
54.50 HCA1401H54.5 11.40 0.00 10.00 35.0 11.00 11.0 0.0 0
54.50 HCA1408H54.5 11.20 0.00 9.60 102.0 11.30 99.0 0.0 0
54.50 HCA1422H54.5 10.80 0.00 9.80 91.0 11.50 79.0 0.0 0
54.50 HCA1429H54.5 10.90 0.00 9.80 83.0 11.60 78.0 0.0 0
55.00 HCA1401H55 2.85 -8.05 9.40 296.0 10.50 365.0 10.0 9
55.00 HCA1408H55 11.00 0.00 9.00 20.0 10.80 124.0 2.0 2
55.00 HCA1416H55 8.03 -2.47 9.40 426.0 10.90 486.0 2.0 431
55.00 HCA1422H55 10.30 0.00 8.90 46.0 11.20 99.0 0.0 0
55.00 HCA1429H55 2.80 -7.40 9.20 311.0 11.20 219.0 8.0 4
55.50 HCA1401H55.5 1.40 -9.00 9.00 240.0 10.00 371.0 10.0 10
55.50 HCA1408H55.5 10.10 0.00 8.70 107.0 10.30 123.0 0.0 0
55.50 HCA1422H55.5 9.80 0.00 8.80 95.0 10.80 76.0 0.0 0
55.50 HCA1429H55.5 9.70 0.00 8.70 135.0 10.70 122.0 0.0 0
56.00 HCA1401H56 1.50 -8.40 8.50 249.0 9.50 456.0 10.0 20
56.00 HCA1408H56 9.50 0.00 8.40 123.0 9.80 163.0 0.0 0
56.00 HCA1422H56 5.70 -3.60 8.30 341.0 10.10 165.0 2.0 2
56.00 HCA1429H56 9.20 0.00 8.20 98.0 10.20 155.0 0.0 0
56.50 HCA1401H56.5 1.50 -7.90 8.10 217.0 9.00 406.0 10.0 10
56.50 HCA1408H56.5 9.10 0.00 7.90 123.0 9.50 66.0 0.0 0
56.50 HCA1422H56.5 8.80 0.00 7.70 144.0 9.60 114.0 0.0 0
56.50 HCA1429H56.5 8.70 0.00 7.80 96.0 9.80 30.0 0.0 0
57.00 HCA1401H57 3.80 -5.10 7.60 116.0 8.50 436.0 2.0 10
57.00 HCA1408H57 8.60 0.00 7.40 108.0 8.90 120.0 0.0 0
57.00 HCA1422H57 8.40 0.00 7.20 111.0 9.20 114.0 0.0 0
57.00 HCA1429H57 8.20 0.00 7.30 100.0 9.30 295.0 0.0 0
57.50 HCA1401H57.5 1.30 -6.60 6.80 551.0 8.00 282.0 10.0 20
57.50 HCA1408H57.5 8.10 0.00 6.80 94.0 8.50 169.0 0.0 0
57.50 HCA1416H57.5 7.89 -0.11 6.80 593.0 8.60 486.0 1.0 204
57.50 HCA1422H57.5 7.90 0.00 6.80 146.0 8.80 114.0 0.0 0
57.50 HCA1429H57.5 7.70 0.00 6.80 104.0 8.80 298.0 0.0 0
58.00 HCA1401H58 7.40 0.00 6.30 168.0 7.50 159.0 0.0 0
58.00 HCA1408H58 4.65 -2.95 6.40 345.0 8.10 180.0 3.0 13
58.00 HCA1416H58 7.50 0.00 6.30 120.0 8.20 178.0 0.0 0
58.00 HCA1422H58 7.30 0.00 6.30 116.0 8.30 114.0 0.0 0
58.00 HCA1429H58 7.20 0.00 6.40 156.0 8.40 171.0 0.0 0
58.50 HCA1401H58.5 4.69 -2.61 6.10 569.0 7.00 566.0 3.0 250
58.50 HCA1408H58.5 4.20 -2.80 6.00 37.0 7.50 125.0 1.0 1
58.50 HCA1416H58.5 7.00 0.00 5.90 154.0 7.80 13.0 0.0 0
58.50 HCA1422H58.5 6.80 0.00 5.80 111.0 7.80 114.0 0.0 0
58.50 HCA1429H58.5 6.70 0.00 5.90 401.0 7.80 300.0 0.0 0
59.00 HCA1401H59 1.05 -5.75 5.60 217.0 6.50 381.0 1.0 5
59.00 HCA1408H59 0.75 -5.85 5.30 376.0 7.00 169.0 10.0 10
59.00 HCA1416H59 6.40 0.00 5.20 156.0 7.20 126.0 0.0 0
59.00 HCA1422H59 6.30 0.00 5.40 123.0 7.40 196.0 0.0 0
59.00 HCA1429H59 6.30 0.00 5.20 476.0 7.40 322.0 0.0 0
59.50 HCA1401H59.5 1.34 -4.96 5.10 236.0 6.10 451.0 1.0 11
59.50 HCA1408H59.5 5.90 0.00 4.90 97.0 6.40 114.0 0.0 0
59.50 HCA1416H59.5 5.80 0.00 4.80 156.0 6.80 171.0 0.0 0
59.50 HCA1422H59.5 5.80 0.00 4.90 483.0 6.90 235.0 0.0 0
59.50 HCA1429H59.5 5.90 0.00 4.80 490.0 6.90 318.0 0.0 0
60.00 HCA1401H60 1.45 -4.35 4.40 449.0 5.60 469.0 5.0 19
60.00 HCA1408H60 5.29 -0.11 4.40 356.0 6.10 184.0 2.0 13
60.00 HCA1416H60 5.64 -0.42 4.50 834.0 6.20 621.0 1.0 3,984
60.00 HCA1422H60 2.00 -3.40 4.70 549.0 6.70 343.0 5.0 5
60.00 HCA1429H60 5.60 0.00 4.40 493.0 6.50 330.0 0.0 0
60.50 HCA1401H60.5 1.05 -4.25 4.00 320.0 5.20 409.0 1.0 2
60.50 HCA1408H60.5 1.90 -3.10 3.90 316.0 5.50 165.0 10.0 10
60.50 HCA1416H60.5 4.90 0.00 4.10 889.0 5.70 707.0 0.0 0
60.50 HCA1422H60.5 2.55 -2.35 4.30 519.0 5.70 339.0 11.0 11
60.50 HCA1429H60.5 1.60 -3.30 4.40 495.0 6.20 444.0 11.0 11
61.00 HCA1401H61 1.90 -2.90 3.50 453.0 4.80 582.0 13.0 123
61.00 HCA1408H61 2.05 -2.45 3.40 393.0 5.20 199.0 11.0 21
61.00 HCA1416H61 2.40 -2.20 3.60 952.0 5.30 636.0 1.0 1
61.00 HCA1422H61 2.80 -1.60 3.90 446.0 5.80 261.0 20.0 20
61.00 HCA1429H61 1.40 -3.20 4.10 394.0 6.00 388.0 10.0 10
61.50 HCA1401H61.5 3.10 -1.10 3.10 233.0 4.30 495.0 18.0 28
61.50 HCA1408H61.5 1.80 -2.20 2.90 633.0 4.50 333.0 10.0 10
61.50 HCA1416H61.5 2.25 -2.55 3.30 787.0 4.80 653.0 3.0 13
61.50 HCA1422H61.5 3.90 0.00 3.00 546.0 5.10 240.0 0.0 0
61.50 HCA1429H61.5 4.40 0.00 3.10 556.0 5.20 358.0 0.0 0
62.00 HCA1401H62 2.50 -1.20 2.55 316.0 3.90 369.0 4.0 10
62.00 HCA1408H62 2.45 -1.05 2.50 513.0 4.00 253.0 5.0 7
62.00 HCA1416H62 3.30 -0.40 3.00 744.0 4.40 775.0 2.0 101
62.00 HCA1422H62 3.00 -0.60 3.20 514.0 4.70 371.0 2.0 37
62.00 HCA1429H62 4.00 0.00 3.40 366.0 4.80 355.0 0.0 0
62.50 HCA1401H62.5 3.55 0.00 2.05 327.0 3.50 456.0 5.0 30
62.50 HCA1408H62.5 1.96 -0.99 2.05 676.0 3.70 397.0 1.0 23
62.50 HCA1416H62.5 2.65 -0.75 2.65 602.0 4.00 719.0 59.0 91
62.50 HCA1422H62.5 3.00 0.00 2.05 633.0 4.30 262.0 0.0 0
62.50 HCA1429H62.5 0.80 -3.00 3.00 495.0 4.50 462.0 10.0 10
63.00 HCA1401H63 3.30 0.00 1.55 550.0 3.10 688.0 8.0 194
63.00 HCA1408H63 2.55 0.00 1.55 615.0 3.60 253.0 0.0 0
63.00 HCA1416H63 3.50 0.00 2.30 627.0 3.50 705.0 20.0 57
63.00 HCA1422H63 3.10 -0.10 2.55 406.0 3.80 369.0 43.0 47
63.00 HCA1429H63 2.40 -1.00 2.75 402.0 4.00 474.0 1.0 144
63.50 HCA1401H63.5 2.00 0.00 1.00 608.0 2.55 593.0 4.0 187
63.50 HCA1408H63.5 0.94 -1.31 1.65 429.0 2.90 373.0 1.0 1
63.50 HCA1416H63.5 2.90 0.00 2.00 606.0 3.10 733.0 10.0 420
63.50 HCA1422H63.5 2.75 -0.10 2.15 419.0 3.30 257.0 11.0 18
64.00 HCA1401H64 1.50 0.00 0.55 1075.0 1.85 578.0 0.0 0
64.00 HCA1408H64 1.55 -0.10 1.50 360.0 2.20 11.0 1.0 1
64.00 HCA1416H64 2.20 -0.84 1.90 36.0 2.65 951.0 7.0 94
64.00 HCA1422H64 0.95 -1.60 2.05 17.0 2.80 412.0 20.0 20
64.00 HCA1429H64 1.53 -1.07 2.15 251.0 3.30 415.0 8.0 8
64.50 HCA1401H64.5 1.96 0.00 0.65 203.0 1.60 682.0 21.0 142
64.50 HCA1416H64.5 1.75 -0.80 1.55 673.0 2.20 816.0 8.0 13
64.50 HCA1422H64.5 1.15 -1.40 1.75 331.0 2.55 508.0 11.0 26
65.00 HCA1401H65 1.15 0.00 0.35 476.0 1.15 655.0 2.0 7
65.00 HCA1408H65 1.20 -0.50 1.00 141.0 1.40 17.0 3.0 6
65.00 HCA1416H65 2.23 0.00 1.30 667.0 1.90 769.0 1.0 86
65.00 HCA1422H65 1.90 -0.05 1.60 137.0 2.15 478.0 5.0 5
65.50 HCA1401H65.5 0.76 0.00 0.15 462.0 0.70 553.0 10.0 10
65.50 HCA1416H65.5 1.35 -0.50 1.10 596.0 1.45 320.0 2.0 4
66.00 HCA1401H66 0.76 0.00 0.05 429.0 0.50 566.0 10.0 55
66.00 HCA1408H66 0.70 -0.60 0.45 518.0 1.15 582.0 3.0 21
66.00 HCA1416H66 0.80 -0.75 0.80 923.0 1.40 818.0 5.0 5
66.00 HCA1422H66 1.45 0.00 1.00 358.0 1.70 397.0 0.0 0
66.50 HCA1401H66.5 0.52 0.00 0.05 10.0 0.30 213.0 63.0 59
66.50 HCA1416H66.5 1.50 0.00 0.65 763.0 1.20 848.0 10.0 20
67.00 HCA1401H67 0.15 0.10 0.05 601.0 0.25 360.0 1.0 1
67.00 HCA1416H67 0.59 -0.46 0.40 1144.0 1.05 715.0 5.0 1
67.50 HCA1401H67.5 0.11 0.00 0.05 10.0 0.20 256.0 11.0 8
67.50 HCA1408H67.5 0.30 -0.25 0.10 640.0 0.65 477.0 5.0 5
67.50 HCA1416H67.5 1.00 0.00 0.30 1252.0 0.90 593.0 24.0 22
68.00 HCA1401H68 0.03 -0.27 0.20 10.0 0.10 59.0 1.0 10
68.50 HCA1401H68.5 0.25 0.00 0.05 10.0 0.10 56.0 0.0 0
69.00 HCA1401H69 0.15 0.00 0.00 0.0 0.05 23.0 0.0 0
69.50 HCA1401H69.5 0.10 0.00 0.00 0.0 0.05 23.0 0.0 0
70.00 HCA1401H70 0.05 0.00 0.00 0.0 0.05 23.0 0.0 0
70.00 HCA1408H70 0.40 0.00 0.05 10.0 0.25 174.0 0.0 0
70.00 HCA1416H70 0.30 0.00 0.05 821.0 0.45 751.0 2.0 22
72.50 HCA1401H72.5 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
72.50 HCA1408H72.5 0.15 0.00 0.00 0.0 0.10 33.0 0.0 0
72.50 HCA1416H72.5 0.35 0.00 0.00 0.0 0.25 236.0 0.0 0
75.00 HCA1401H75 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
75.00 HCA1408H75 0.05 0.00 0.00 0.0 0.05 37.0 0.0 0
75.00 HCA1416H75 0.15 0.00 0.00 0.0 0.10 100.0 0.0 0
80.00 HCA1401H80 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
80.00 HCA1416H80 0.05 0.00 0.00 0.0 0.05 33.0 0.0 0
85.00 HCA1401H85 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0

Put Options: HCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HCA1401T45 0.05 0.00 0.00 0.0 0.05 39.0 0.0 0
45.00 HCA1416T45 0.09 0.04 0.05 10.0 0.05 13.0 1.0 111
46.00 HCA1401T46 0.05 0.00 0.05 11.0 0.05 39.0 0.0 0
47.00 HCA1401T47 0.05 0.00 0.05 10.0 0.05 39.0 0.0 0
48.00 HCA1401T48 0.05 0.00 0.05 13.0 0.05 39.0 0.0 0
48.00 HCA1408T48 0.05 0.00 0.10 13.0 0.05 23.0 0.0 0
48.00 HCA1422T48 0.05 0.00 0.05 166.0 0.10 55.0 0.0 0
48.00 HCA1429T48 0.10 0.00 0.05 1.0 0.15 97.0 0.0 0
48.50 HCA1401T48.5 0.05 0.00 0.10 10.0 0.05 39.0 0.0 0
48.50 HCA1429T48.5 0.10 0.00 0.05 1.0 0.15 89.0 0.0 0
49.00 HCA1401T49 0.05 0.00 0.10 13.0 0.05 39.0 0.0 0
49.00 HCA1408T49 0.05 0.00 0.05 175.0 0.05 23.0 0.0 0
49.00 HCA1422T49 0.10 0.00 0.05 1.0 0.10 30.0 0.0 0
49.00 HCA1429T49 0.15 0.00 0.05 10.0 0.15 81.0 0.0 0
49.50 HCA1401T49.5 0.05 0.00 0.20 10.0 0.05 33.0 0.0 0
49.50 HCA1408T49.5 0.05 0.00 0.05 207.0 0.05 23.0 0.0 0
49.50 HCA1429T49.5 0.15 0.00 0.05 11.0 0.20 129.0 0.0 0
50.00 HCA1401T50 0.05 0.00 0.05 164.0 0.05 33.0 0.0 0
50.00 HCA1408T50 0.05 0.00 0.05 162.0 0.05 23.0 0.0 0
50.00 HCA1416T50 0.09 0.04 0.05 4.0 0.10 65.0 1.0 234
50.00 HCA1422T50 0.10 0.00 0.05 10.0 0.15 96.0 0.0 0
50.00 HCA1429T50 0.15 0.00 0.05 11.0 0.20 203.0 0.0 0
50.50 HCA1401T50.5 0.05 0.00 0.10 164.0 0.05 33.0 0.0 0
50.50 HCA1408T50.5 0.05 0.00 0.05 1.0 0.05 23.0 0.0 0
50.50 HCA1422T50.5 0.10 0.00 0.05 10.0 0.15 94.0 0.0 0
50.50 HCA1429T50.5 0.15 0.00 0.05 10.0 0.25 255.0 0.0 0
51.00 HCA1401T51 0.05 0.00 0.05 176.0 0.05 33.0 0.0 0
51.00 HCA1408T51 0.05 0.00 0.05 1.0 0.05 23.0 0.0 0
51.00 HCA1422T51 0.15 0.00 0.05 11.0 0.20 232.0 0.0 0
51.00 HCA1429T51 0.20 0.00 0.05 1.0 0.25 200.0 0.0 0
51.50 HCA1401T51.5 0.05 0.00 0.05 1.0 0.05 33.0 0.0 0
51.50 HCA1408T51.5 0.05 0.00 0.05 41.0 0.05 23.0 0.0 0
51.50 HCA1422T51.5 0.15 0.00 0.05 10.0 0.20 181.0 0.0 0
51.50 HCA1429T51.5 0.20 0.00 0.05 58.0 0.25 229.0 0.0 0
52.00 HCA1401T52 0.05 0.00 0.05 1.0 0.05 33.0 0.0 0
52.00 HCA1408T52 0.05 0.00 0.05 10.0 0.05 23.0 0.0 0
52.00 HCA1422T52 0.20 0.00 0.05 1.0 0.25 213.0 0.0 0
52.00 HCA1429T52 1.46 1.26 0.05 10.0 0.25 234.0 5.0 5
52.50 HCA1401T52.5 1.20 1.15 0.10 1.0 0.05 33.0 50.0 55
52.50 HCA1408T52.5 0.05 0.00 0.05 11.0 0.05 23.0 0.0 0
52.50 HCA1416T52.5 0.05 0.00 0.05 10.0 0.15 57.0 4.0 2,305
52.50 HCA1422T52.5 0.55 0.35 0.05 1.0 0.25 221.0 10.0 10
52.50 HCA1429T52.5 0.60 0.30 0.05 10.0 0.25 259.0 1.0 1
53.00 HCA1401T53 1.00 0.95 0.15 1.0 0.05 20.0 1.0 1
53.00 HCA1408T53 0.05 0.00 0.05 11.0 0.10 54.0 0.0 0
53.00 HCA1422T53 0.20 0.00 0.05 10.0 0.25 210.0 0.0 0
53.00 HCA1429T53 0.30 0.00 0.05 10.0 0.25 174.0 0.0 0
53.50 HCA1401T53.5 0.95 0.90 0.05 10.0 0.05 33.0 10.0 20
53.50 HCA1408T53.5 0.05 0.00 0.05 20.0 0.10 54.0 0.0 0
53.50 HCA1422T53.5 1.55 1.35 0.05 10.0 0.25 209.0 10.0 10
53.50 HCA1429T53.5 0.30 0.00 0.05 51.0 0.30 220.0 0.0 0
54.00 HCA1401T54 1.40 1.35 0.05 11.0 0.05 33.0 10.0 10
54.00 HCA1408T54 0.05 0.00 0.05 10.0 0.10 54.0 0.0 0
54.00 HCA1422T54 1.75 1.45 0.05 10.0 0.25 200.0 10.0 10
54.00 HCA1429T54 0.05 0.00 0.05 10.0 0.30 258.0 0.0 0
54.50 HCA1401T54.5 0.05 0.00 0.05 11.0 0.05 33.0 0.0 0
54.50 HCA1408T54.5 1.45 1.35 0.05 10.0 0.10 55.0 10.0 10
54.50 HCA1422T54.5 0.30 0.00 0.05 10.0 0.25 186.0 0.0 0
54.50 HCA1429T54.5 0.05 0.00 0.05 10.0 0.30 216.0 0.0 0
55.00 HCA1401T55 1.45 1.40 0.05 11.0 0.05 33.0 10.0 20
55.00 HCA1408T55 1.65 1.55 0.05 1.0 0.15 100.0 10.0 20
55.00 HCA1416T55 0.14 -0.06 0.05 533.0 0.20 244.0 44.0 3,386
55.00 HCA1422T55 0.35 0.00 0.05 1.0 0.25 181.0 0.0 0
55.00 HCA1429T55 0.05 0.00 0.05 30.0 0.25 160.0 0.0 0
55.50 HCA1401T55.5 0.05 0.00 0.05 11.0 0.05 33.0 0.0 0
55.50 HCA1408T55.5 0.10 0.00 0.10 1.0 0.15 78.0 0.0 0
55.50 HCA1422T55.5 0.35 0.00 0.05 11.0 0.25 214.0 0.0 0
55.50 HCA1429T55.5 0.05 0.00 0.05 60.0 0.25 149.0 0.0 0
56.00 HCA1401T56 2.10 2.05 0.05 10.0 0.05 33.0 1.0 1
56.00 HCA1408T56 0.15 0.00 0.05 10.0 0.20 158.0 0.0 0
56.00 HCA1422T56 1.25 1.20 0.05 10.0 0.30 304.0 10.0 15
56.00 HCA1429T56 0.05 0.00 0.05 190.0 0.30 223.0 0.0 0
56.50 HCA1401T56.5 0.30 0.25 0.05 88.0 0.05 39.0 10.0 10
56.50 HCA1408T56.5 0.15 0.00 0.05 10.0 0.20 136.0 0.0 0
56.50 HCA1422T56.5 0.05 0.00 0.05 10.0 0.25 152.0 0.0 0
56.50 HCA1429T56.5 0.05 0.00 0.05 203.0 0.30 164.0 0.0 0
57.00 HCA1401T57 2.30 2.25 0.10 1.0 0.05 33.0 12.0 12
57.00 HCA1408T57 0.20 0.00 0.10 10.0 0.25 169.0 0.0 0
57.00 HCA1422T57 0.05 0.00 0.05 23.0 0.30 202.0 0.0 0
57.00 HCA1429T57 0.05 0.00 0.10 142.0 0.35 166.0 0.0 0
57.50 HCA1401T57.5 3.10 3.05 0.05 139.0 0.05 33.0 10.0 18
57.50 HCA1408T57.5 0.67 0.47 0.05 1.0 0.25 280.0 1.0 11
57.50 HCA1416T57.5 0.35 0.30 0.05 21.0 0.25 260.0 4.0 159
57.50 HCA1422T57.5 0.05 0.00 0.05 136.0 0.30 168.0 0.0 0
57.50 HCA1429T57.5 0.05 0.00 0.10 160.0 0.35 110.0 0.0 0
58.00 HCA1401T58 0.60 0.55 0.05 10.0 0.05 33.0 10.0 10
58.00 HCA1408T58 0.60 0.40 0.05 70.0 0.25 251.0 10.0 10
58.00 HCA1416T58 0.34 0.29 0.05 11.0 0.25 148.0 10.0 10
58.00 HCA1422T58 0.05 0.00 0.05 151.0 0.30 107.0 0.0 0
58.00 HCA1429T58 0.10 0.00 0.15 138.0 0.40 148.0 0.0 0
58.50 HCA1401T58.5 0.70 0.65 0.10 10.0 0.05 33.0 72.0 82
58.50 HCA1408T58.5 0.20 0.00 0.05 10.0 0.25 246.0 0.0 0
58.50 HCA1416T58.5 0.05 0.00 0.05 11.0 0.25 117.0 0.0 0
58.50 HCA1422T58.5 0.05 0.00 0.10 131.0 0.35 151.0 0.0 0
58.50 HCA1429T58.5 0.10 0.00 0.20 128.0 0.65 432.0 0.0 0
59.00 HCA1401T59 0.05 0.00 0.05 12.0 0.05 33.0 12.0 12
59.00 HCA1408T59 0.97 0.77 0.05 11.0 0.25 251.0 1.0 1
59.00 HCA1416T59 0.05 0.00 0.05 1494.0 0.30 254.0 0.0 0
59.00 HCA1422T59 1.21 1.16 0.15 163.0 0.40 258.0 4.0 4
59.00 HCA1429T59 0.20 0.00 0.05 537.0 0.65 388.0 0.0 0
59.50 HCA1401T59.5 0.16 0.11 0.10 1.0 0.05 30.0 2.0 2
59.50 HCA1408T59.5 0.94 0.69 0.10 10.0 0.25 235.0 1.0 1
59.50 HCA1416T59.5 0.05 0.00 0.05 2095.0 0.30 130.0 0.0 0
59.50 HCA1422T59.5 0.10 0.00 0.05 612.0 0.45 207.0 0.0 0
59.50 HCA1429T59.5 0.05 0.00 0.10 525.0 0.70 345.0 0.0 0
60.00 HCA1401T60 0.13 0.08 0.15 36.0 0.10 91.0 5.0 33
60.00 HCA1408T60 0.93 0.88 0.05 10.0 0.25 231.0 6.0 17
60.00 HCA1416T60 0.40 0.35 0.10 1889.0 0.40 429.0 10.0 80
60.00 HCA1422T60 0.20 0.00 0.25 1.0 0.65 390.0 0.0 0
60.00 HCA1429T60 0.10 0.00 0.20 548.0 0.75 423.0 0.0 0
60.50 HCA1401T60.5 0.50 0.45 0.20 35.0 0.15 129.0 4.0 6
60.50 HCA1408T60.5 1.35 1.30 0.05 11.0 0.25 219.0 8.0 19
60.50 HCA1416T60.5 1.90 1.80 0.15 1973.0 0.45 244.0 187.0 187
60.50 HCA1422T60.5 0.05 0.00 0.15 631.0 0.70 364.0 0.0 0
60.50 HCA1429T60.5 2.10 1.95 0.25 499.0 0.85 374.0 1.0 1
61.00 HCA1401T61 0.05 0.00 0.05 10.0 0.20 192.0 1.0 91
61.00 HCA1408T61 0.95 0.90 0.05 422.0 0.30 287.0 1.0 2
61.00 HCA1416T61 0.15 0.00 0.20 1844.0 0.60 529.0 0.0 0
61.00 HCA1422T61 0.05 0.00 0.20 506.0 0.75 267.0 0.0 0
61.00 HCA1429T61 0.25 0.00 0.25 698.0 0.90 329.0 0.0 0
61.50 HCA1401T61.5 0.26 0.11 0.10 10.0 0.20 166.0 6.0 5
61.50 HCA1408T61.5 1.85 1.80 0.10 30.0 0.45 467.0 6.0 11
61.50 HCA1416T61.5 1.80 1.60 0.25 1679.0 0.70 417.0 10.0 11
61.50 HCA1422T61.5 0.10 0.00 0.30 621.0 0.95 403.0 0.0 0
61.50 HCA1429T61.5 2.65 2.35 0.50 532.0 1.10 603.0 28.0 28
62.00 HCA1401T62 0.89 0.69 0.05 417.0 0.20 265.0 3.0 28
62.00 HCA1408T62 1.85 1.80 0.10 10.0 0.60 480.0 10.0 10
62.00 HCA1416T62 0.55 0.00 0.15 1864.0 0.75 426.0 11.0 21
62.00 HCA1422T62 0.75 0.00 0.40 631.0 1.05 447.0 10.0 10
62.00 HCA1429T62 0.40 0.00 0.45 538.0 1.20 339.0 0.0 0
62.50 HCA1401T62.5 0.50 0.45 0.05 11.0 0.25 286.0 10.0 71
62.50 HCA1408T62.5 2.75 2.70 0.05 576.0 0.55 278.0 72.0 73
62.50 HCA1416T62.5 0.66 0.00 0.30 1794.0 0.85 517.0 1.0 9
62.50 HCA1422T62.5 0.35 0.00 0.55 538.0 1.15 352.0 0.0 0
62.50 HCA1429T62.5 0.55 0.00 0.55 475.0 1.50 459.0 0.0 0
63.00 HCA1401T63 1.00 0.95 0.05 20.0 0.25 448.0 20.0 30
63.00 HCA1408T63 2.12 2.07 0.15 593.0 0.75 459.0 5.0 5
63.00 HCA1416T63 0.35 0.00 0.50 1519.0 0.90 181.0 0.0 0
63.00 HCA1422T63 0.45 0.00 0.50 576.0 1.50 314.0 0.0 0
63.00 HCA1429T63 0.65 0.00 0.70 509.0 1.70 453.0 0.0 0
63.50 HCA1401T63.5 1.20 1.05 0.05 5.0 0.30 287.0 424.0 376
63.50 HCA1408T63.5 0.20 0.00 0.25 546.0 0.65 31.0 0.0 0
63.50 HCA1416T63.5 1.15 0.65 0.60 1509.0 1.20 597.0 20.0 25
63.50 HCA1422T63.5 0.60 0.00 0.65 560.0 1.65 307.0 0.0 0
64.00 HCA1401T64 0.05 0.00 0.05 11.0 0.55 465.0 0.0 0
64.00 HCA1408T64 0.25 0.00 0.55 230.0 1.00 277.0 0.0 0
64.00 HCA1416T64 0.90 0.00 0.85 914.0 1.55 794.0 12.0 42
64.00 HCA1422T64 0.75 0.00 1.10 348.0 1.75 411.0 0.0 0
64.00 HCA1429T64 0.90 0.00 1.05 430.0 2.10 444.0 0.0 0
64.50 HCA1401T64.5 0.05 0.00 0.20 38.0 0.75 549.0 0.0 0
64.50 HCA1416T64.5 0.75 0.00 0.90 1419.0 1.75 737.0 5.0 2
64.50 HCA1422T64.5 0.90 0.00 1.00 456.0 2.25 317.0 0.0 0
65.00 HCA1401T65 1.25 1.15 0.40 43.0 0.90 493.0 2.0 2
65.00 HCA1408T65 0.70 0.00 1.00 128.0 1.55 441.0 10.0 10
65.00 HCA1416T65 0.90 0.00 1.30 689.0 1.90 684.0 0.0 0
65.00 HCA1422T65 0.70 0.00 1.50 416.0 2.25 11.0 0.0 0
65.50 HCA1401T65.5 0.15 0.00 0.70 10.0 1.30 487.0 0.0 0
65.50 HCA1416T65.5 1.15 0.00 1.50 706.0 2.10 634.0 0.0 0
66.00 HCA1401T66 2.00 1.75 0.30 1172.0 1.70 425.0 1.0 1
66.00 HCA1408T66 1.10 0.00 1.50 296.0 2.25 379.0 18.0 18
66.00 HCA1416T66 1.40 0.00 1.85 559.0 2.30 250.0 10.0 10
66.00 HCA1422T66 1.35 0.00 2.05 247.0 2.75 226.0 0.0 0
66.50 HCA1401T66.5 0.45 0.00 0.55 1018.0 2.25 331.0 0.0 0
66.50 HCA1416T66.5 2.00 0.00 1.85 829.0 2.80 462.0 1.0 1
67.00 HCA1401T67 0.65 0.00 1.15 604.0 2.60 329.0 0.0 0
67.00 HCA1416T67 1.90 0.00 2.15 943.0 3.20 638.0 9.0 9
67.50 HCA1401T67.5 3.30 2.40 1.70 496.0 3.00 340.0 1.0 1
67.50 HCA1408T67.5 1.70 0.00 1.85 532.0 3.40 262.0 0.0 0
67.50 HCA1416T67.5 2.05 0.00 1.75 1121.0 4.10 622.0 0.0 0
68.00 HCA1401T68 1.25 0.00 2.30 424.0 3.70 241.0 0.0 0
68.50 HCA1401T68.5 1.55 0.00 2.85 180.0 3.90 66.0 0.0 0
69.00 HCA1401T69 2.10 0.00 3.40 123.0 4.40 65.0 0.0 0
69.50 HCA1401T69.5 2.40 0.00 4.00 112.0 4.90 66.0 0.0 0
70.00 HCA1401T70 3.20 0.00 4.50 112.0 5.40 66.0 0.0 0
70.00 HCA1408T70 3.00 0.00 4.10 120.0 5.70 110.0 0.0 0
70.00 HCA1416T70 4.10 0.00 4.20 885.0 6.00 505.0 5.0 5
72.50 HCA1401T72.5 5.60 0.00 7.00 71.0 8.20 20.0 0.0 0
72.50 HCA1408T72.5 5.50 0.00 6.80 96.0 8.20 62.0 0.0 0
72.50 HCA1416T72.5 5.50 0.00 6.60 101.0 8.20 81.0 0.0 0
75.00 HCA1401T75 8.10 0.00 9.50 112.0 10.70 147.0 0.0 0
75.00 HCA1408T75 8.00 0.00 9.40 78.0 10.60 55.0 0.0 0
75.00 HCA1416T75 8.10 0.00 9.30 110.0 11.00 30.0 0.0 0
80.00 HCA1401T80 13.00 0.00 14.50 34.0 15.70 96.0 0.0 0
80.00 HCA1416T80 12.90 0.00 14.50 496.0 15.50 325.0 0.0 0
85.00 HCA1401T85 18.00 0.00 19.50 423.0 20.50 366.0 0.0 0
Trading Center