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 (2015-01-02)Premium Content

Hewlett Packard Co (HPQ)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150306C00027500 C 03/06/15 27.5 6.50 6.85
HPQ 150306C00028000 C 03/06/15 28.0 6.00 6.35
HPQ 150306C00028500 C 03/06/15 28.5 5.50 5.85
HPQ 150306C00029000 C 03/06/15 29.0 5.00 5.35
HPQ 150306C00029500 C 03/06/15 29.5 4.50 4.85
HPQ 150306C00030000 C 03/06/15 30.0 4.00 4.35
HPQ 150306C00030500 C 03/06/15 30.5 3.50 3.85
HPQ 150306C00031000 C 03/06/15 31.0 3.00 3.35
HPQ 150306C00031500 C 03/06/15 31.5 2.51 2.83
HPQ 150306C00032000 C 03/06/15 32.0 2.02 2.31
HPQ 150306C00032500 C 03/06/15 32.5 1.53 1.81
HPQ 150306C00033000 C 03/06/15 33.0 1.05 1.42
HPQ 150306C00033500 C 03/06/15 33.5 0.75 0.79
HPQ 150306C00034000 C 03/06/15 34.0 0.34 0.40
HPQ 150306C00034500 C 03/06/15 34.5 0.13 0.15
HPQ 150306C00035000 C 03/06/15 35.0 0.04 0.06
HPQ 150306C00035500 C 03/06/15 35.5 0.00 0.04
HPQ 150306C00036000 C 03/06/15 36.0 0.00 0.05
HPQ 150306C00036500 C 03/06/15 36.5 0.00 0.04
HPQ 150306C00037000 C 03/06/15 37.0 0.00 0.04
HPQ 150306C00037500 C 03/06/15 37.5 0.00 0.04
HPQ 150306C00038000 C 03/06/15 38.0 0.00 0.03
HPQ 150306C00038500 C 03/06/15 38.5 0.00 0.03
HPQ 150306C00039000 C 03/06/15 39.0 0.00 0.01
HPQ 150306C00039500 C 03/06/15 39.5 0.00 0.04
HPQ 150306C00040000 C 03/06/15 40.0 0.00 0.04
HPQ 150306C00040500 C 03/06/15 40.5 0.00 0.04
HPQ 150306C00041000 C 03/06/15 41.0 0.00 0.04
HPQ 150306C00041500 C 03/06/15 41.5 0.00 0.04
HPQ 150306C00042000 C 03/06/15 42.0 0.00 0.04
HPQ 150306C00042500 C 03/06/15 42.5 0.00 0.04
HPQ 150306C00043000 C 03/06/15 43.0 0.00 0.04
HPQ 150306C00043500 C 03/06/15 43.5 0.00 0.04
HPQ 150306C00044000 C 03/06/15 44.0 0.00 0.04
HPQ 150306C00044500 C 03/06/15 44.5 0.00 0.04
HPQ 150306C00045000 C 03/06/15 45.0 0.00 0.04
HPQ 150306C00045500 C 03/06/15 45.5 0.00 0.04
HPQ 150306C00046000 C 03/06/15 46.0 0.00 0.04
HPQ 150306C00046500 C 03/06/15 46.5 0.00 0.04
HPQ 150306C00047000 C 03/06/15 47.0 0.00 0.04
HPQ 150306C00047500 C 03/06/15 47.5 0.00 0.04
HPQ 150306C00048000 C 03/06/15 48.0 0.00 0.04
HPQ 150306C00048500 C 03/06/15 48.5 0.00 0.04
HPQ 150306P00027500 P 03/06/15 27.5 0.00 0.04
HPQ 150306P00028000 P 03/06/15 28.0 0.00 0.04
HPQ 150306P00028500 P 03/06/15 28.5 0.00 0.04
HPQ 150306P00029000 P 03/06/15 29.0 0.00 0.04
HPQ 150306P00029500 P 03/06/15 29.5 0.00 0.04
HPQ 150306P00030000 P 03/06/15 30.0 0.00 0.01
HPQ 150306P00030500 P 03/06/15 30.5 0.00 0.01
HPQ 150306P00031000 P 03/06/15 31.0 0.00 0.01
HPQ 150306P00031500 P 03/06/15 31.5 0.00 0.04
HPQ 150306P00032000 P 03/06/15 32.0 0.00 0.01
HPQ 150306P00032500 P 03/06/15 32.5 0.01 0.05
HPQ 150306P00033000 P 03/06/15 33.0 0.01 0.06
HPQ 150306P00033500 P 03/06/15 33.5 0.06 0.08
HPQ 150306P00034000 P 03/06/15 34.0 0.17 0.22
HPQ 150306P00034500 P 03/06/15 34.5 0.43 0.50
HPQ 150306P00035000 P 03/06/15 35.0 0.82 0.90
HPQ 150306P00035500 P 03/06/15 35.5 1.21 1.41
HPQ 150306P00036000 P 03/06/15 36.0 1.73 1.91
HPQ 150306P00036500 P 03/06/15 36.5 2.23 2.41
HPQ 150306P00037000 P 03/06/15 37.0 2.73 2.93
HPQ 150306P00037500 P 03/06/15 37.5 3.20 3.45
HPQ 150306P00038000 P 03/06/15 38.0 3.75 3.95
HPQ 150306P00038500 P 03/06/15 38.5 3.95 4.45
HPQ 150306P00039000 P 03/06/15 39.0 4.45 4.95
HPQ 150306P00039500 P 03/06/15 39.5 4.95 5.45
HPQ 150306P00040000 P 03/06/15 40.0 5.45 5.95
HPQ 150306P00040500 P 03/06/15 40.5 5.95 6.45
HPQ 150306P00041000 P 03/06/15 41.0 6.35 7.05
HPQ 150306P00041500 P 03/06/15 41.5 6.95 7.55
HPQ 150306P00042000 P 03/06/15 42.0 7.45 8.05
HPQ 150306P00042500 P 03/06/15 42.5 7.50 8.80
HPQ 150306P00043000 P 03/06/15 43.0 8.00 9.30
HPQ 150306P00043500 P 03/06/15 43.5 8.35 9.80
HPQ 150306P00044000 P 03/06/15 44.0 8.15 9.95
HPQ 150306P00044500 P 03/06/15 44.5 8.55 10.75
HPQ 150306P00045000 P 03/06/15 45.0 9.00 11.30
HPQ 150306P00045500 P 03/06/15 45.5 9.55 11.50
HPQ 150306P00046000 P 03/06/15 46.0 10.20 11.95
HPQ 150306P00046500 P 03/06/15 46.5 10.60 12.80
HPQ 150306P00047000 P 03/06/15 47.0 11.20 14.40
HPQ 150306P00047500 P 03/06/15 47.5 11.70 14.90
HPQ 150306P00048000 P 03/06/15 48.0 12.15 14.10
HPQ 150306P00048500 P 03/06/15 48.5 12.60 14.60
HPQ 150313C00030000 C 03/13/15 30.0 4.00 4.35
HPQ 150313C00030500 C 03/13/15 30.5 3.50 3.85
HPQ 150313C00031000 C 03/13/15 31.0 3.00 3.35
HPQ 150313C00031500 C 03/13/15 31.5 2.52 2.81
HPQ 150313C00032000 C 03/13/15 32.0 2.03 2.31
HPQ 150313C00032500 C 03/13/15 32.5 1.54 1.92
HPQ 150313C00033000 C 03/13/15 33.0 1.17 1.31
HPQ 150313C00033500 C 03/13/15 33.5 0.84 0.87
HPQ 150313C00034000 C 03/13/15 34.0 0.51 0.54
HPQ 150313C00034500 C 03/13/15 34.5 0.28 0.31
HPQ 150313C00035000 C 03/13/15 35.0 0.14 0.16
HPQ 150313C00035500 C 03/13/15 35.5 0.06 0.10
HPQ 150313C00036000 C 03/13/15 36.0 0.03 0.05
HPQ 150313C00036500 C 03/13/15 36.5 0.01 0.04
HPQ 150313C00037000 C 03/13/15 37.0 0.00 0.03
HPQ 150313C00037500 C 03/13/15 37.5 0.00 0.02
HPQ 150313C00038000 C 03/13/15 38.0 0.00 0.02
HPQ 150313C00038500 C 03/13/15 38.5 0.00 0.02
HPQ 150313C00039000 C 03/13/15 39.0 0.00 0.02
HPQ 150313C00039500 C 03/13/15 39.5 0.00 0.02
HPQ 150313C00040000 C 03/13/15 40.0 0.00 0.02
HPQ 150313C00040500 C 03/13/15 40.5 0.00 0.02
HPQ 150313C00041000 C 03/13/15 41.0 0.00 0.02
HPQ 150313C00041500 C 03/13/15 41.5 0.00 0.02
HPQ 150313C00042000 C 03/13/15 42.0 0.00 0.02
HPQ 150313C00042500 C 03/13/15 42.5 0.00 0.02
HPQ 150313C00043000 C 03/13/15 43.0 0.00 0.02
HPQ 150313C00043500 C 03/13/15 43.5 0.00 0.02
HPQ 150313C00044000 C 03/13/15 44.0 0.00 0.02
HPQ 150313C00044500 C 03/13/15 44.5 0.00 0.02
HPQ 150313C00045000 C 03/13/15 45.0 0.00 0.02
HPQ 150313C00045500 C 03/13/15 45.5 0.00 0.02
HPQ 150313C00046000 C 03/13/15 46.0 0.00 0.02
HPQ 150313C00046500 C 03/13/15 46.5 0.00 0.02
HPQ 150313C00047000 C 03/13/15 47.0 0.00 0.02
HPQ 150313C00047500 C 03/13/15 47.5 0.00 0.02
HPQ 150313C00048000 C 03/13/15 48.0 0.00 0.02
HPQ 150313C00048500 C 03/13/15 48.5 0.00 0.02
HPQ 150313P00030000 P 03/13/15 30.0 0.00 0.03
HPQ 150313P00030500 P 03/13/15 30.5 0.01 0.03
HPQ 150313P00031000 P 03/13/15 31.0 0.01 0.04
HPQ 150313P00031500 P 03/13/15 31.5 0.03 0.05
HPQ 150313P00032000 P 03/13/15 32.0 0.05 0.08
HPQ 150313P00032500 P 03/13/15 32.5 0.07 0.12
HPQ 150313P00033000 P 03/13/15 33.0 0.16 0.18
HPQ 150313P00033500 P 03/13/15 33.5 0.28 0.34
HPQ 150313P00034000 P 03/13/15 34.0 0.47 0.53
HPQ 150313P00034500 P 03/13/15 34.5 0.74 0.83
HPQ 150313P00035000 P 03/13/15 35.0 1.09 1.18
HPQ 150313P00035500 P 03/13/15 35.5 1.42 1.66
HPQ 150313P00036000 P 03/13/15 36.0 1.90 2.20
HPQ 150313P00036500 P 03/13/15 36.5 2.42 2.63
HPQ 150313P00037000 P 03/13/15 37.0 2.64 3.15
HPQ 150313P00037500 P 03/13/15 37.5 3.10 3.65
HPQ 150313P00038000 P 03/13/15 38.0 3.60 4.15
HPQ 150313P00038500 P 03/13/15 38.5 4.10 4.65
HPQ 150313P00039000 P 03/13/15 39.0 4.60 5.15
HPQ 150313P00039500 P 03/13/15 39.5 5.10 5.65
HPQ 150313P00040000 P 03/13/15 40.0 5.60 6.15
HPQ 150313P00040500 P 03/13/15 40.5 6.10 6.65
HPQ 150313P00041000 P 03/13/15 41.0 6.60 7.20
HPQ 150313P00041500 P 03/13/15 41.5 7.10 7.70
HPQ 150313P00042000 P 03/13/15 42.0 7.60 8.20
HPQ 150313P00042500 P 03/13/15 42.5 7.95 8.70
HPQ 150313P00043000 P 03/13/15 43.0 8.55 9.20
HPQ 150313P00043500 P 03/13/15 43.5 9.05 9.55
HPQ 150313P00044000 P 03/13/15 44.0 9.20 10.10
HPQ 150313P00044500 P 03/13/15 44.5 9.70 10.60
HPQ 150313P00045000 P 03/13/15 45.0 10.05 11.15
HPQ 150313P00045500 P 03/13/15 45.5 9.75 13.10
HPQ 150313P00046000 P 03/13/15 46.0 10.25 13.60
HPQ 150313P00046500 P 03/13/15 46.5 10.75 14.10
HPQ 150313P00047000 P 03/13/15 47.0 11.25 13.20
HPQ 150313P00047500 P 03/13/15 47.5 11.75 15.10
HPQ 150313P00048000 P 03/13/15 48.0 11.65 15.55
HPQ 150313P00048500 P 03/13/15 48.5 12.75 14.60
HPQ 150320C00020000 C 03/20/15 20.0 12.55 14.60
HPQ 150320C00021000 C 03/20/15 21.0 11.55 13.60
HPQ 150320C00023000 C 03/20/15 23.0 9.55 11.50
HPQ 150320C00024000 C 03/20/15 24.0 8.50 11.90
HPQ 150320C00025000 C 03/20/15 25.0 8.95 9.50
HPQ 150320C00026000 C 03/20/15 26.0 8.00 8.55
HPQ 150320C00027000 C 03/20/15 27.0 7.00 7.55
HPQ 150320C00028000 C 03/20/15 28.0 6.00 6.55
HPQ 150320C00029000 C 03/20/15 29.0 5.00 5.55
HPQ 150320C00030000 C 03/20/15 30.0 4.00 4.55
HPQ 150320C00030500 C 03/20/15 30.5 3.50 4.05
HPQ 150320C00031000 C 03/20/15 31.0 3.00 3.55
HPQ 150320C00031500 C 03/20/15 31.5 2.52 3.05
HPQ 150320C00032000 C 03/20/15 32.0 2.06 2.43
HPQ 150320C00032500 C 03/20/15 32.5 1.62 1.96
HPQ 150320C00033000 C 03/20/15 33.0 1.27 1.45
HPQ 150320C00033500 C 03/20/15 33.5 0.97 1.00
HPQ 150320C00034000 C 03/20/15 34.0 0.67 0.69
HPQ 150320C00034500 C 03/20/15 34.5 0.44 0.46
HPQ 150320C00035000 C 03/20/15 35.0 0.27 0.29
HPQ 150320C00035500 C 03/20/15 35.5 0.16 0.17
HPQ 150320C00036000 C 03/20/15 36.0 0.10 0.12
HPQ 150320C00036500 C 03/20/15 36.5 0.05 0.07
HPQ 150320C00037000 C 03/20/15 37.0 0.03 0.05
HPQ 150320C00037500 C 03/20/15 37.5 0.02 0.04
HPQ 150320C00038000 C 03/20/15 38.0 0.02 0.03
HPQ 150320C00038500 C 03/20/15 38.5 0.01 0.02
HPQ 150320C00039000 C 03/20/15 39.0 0.00 0.02
HPQ 150320C00039500 C 03/20/15 39.5 0.00 0.02
HPQ 150320C00040000 C 03/20/15 40.0 0.00 0.01
HPQ 150320C00040500 C 03/20/15 40.5 0.00 0.02
HPQ 150320C00041000 C 03/20/15 41.0 0.00 0.02
HPQ 150320C00041500 C 03/20/15 41.5 0.00 0.02
HPQ 150320C00042000 C 03/20/15 42.0 0.00 0.01
HPQ 150320C00042500 C 03/20/15 42.5 0.00 0.02
HPQ 150320C00043000 C 03/20/15 43.0 0.00 0.02
HPQ 150320C00043500 C 03/20/15 43.5 0.00 0.02
HPQ 150320C00044000 C 03/20/15 44.0 0.00 0.02
HPQ 150320C00044500 C 03/20/15 44.5 0.00 0.02
HPQ 150320C00045000 C 03/20/15 45.0 0.00 0.02
HPQ 150320C00045500 C 03/20/15 45.5 0.00 0.02
HPQ 150320C00046000 C 03/20/15 46.0 0.00 0.02
HPQ 150320C00046500 C 03/20/15 46.5 0.00 0.02
HPQ 150320C00047000 C 03/20/15 47.0 0.00 0.02
HPQ 150320C00047500 C 03/20/15 47.5 0.00 0.02
HPQ 150320C00048000 C 03/20/15 48.0 0.00 0.02
HPQ 150320C00049000 C 03/20/15 49.0 0.00 0.02
HPQ 150320C00050000 C 03/20/15 50.0 0.00 0.02
HPQ 150320C00055000 C 03/20/15 55.0 0.00 0.02
HPQ 150320C00060000 C 03/20/15 60.0 0.00 0.02
HPQ 150320P00020000 P 03/20/15 20.0 0.00 0.02
HPQ 150320P00021000 P 03/20/15 21.0 0.00 0.02
HPQ 150320P00023000 P 03/20/15 23.0 0.00 0.02
HPQ 150320P00024000 P 03/20/15 24.0 0.00 0.02
HPQ 150320P00025000 P 03/20/15 25.0 0.00 0.02
HPQ 150320P00026000 P 03/20/15 26.0 0.00 0.02
HPQ 150320P00027000 P 03/20/15 27.0 0.00 0.02
HPQ 150320P00028000 P 03/20/15 28.0 0.01 0.03
HPQ 150320P00029000 P 03/20/15 29.0 0.01 0.03
HPQ 150320P00030000 P 03/20/15 30.0 0.02 0.04
HPQ 150320P00030500 P 03/20/15 30.5 0.04 0.06
HPQ 150320P00031000 P 03/20/15 31.0 0.05 0.08
HPQ 150320P00031500 P 03/20/15 31.5 0.08 0.11
HPQ 150320P00032000 P 03/20/15 32.0 0.12 0.15
HPQ 150320P00032500 P 03/20/15 32.5 0.18 0.21
HPQ 150320P00033000 P 03/20/15 33.0 0.28 0.30
HPQ 150320P00033500 P 03/20/15 33.5 0.42 0.45
HPQ 150320P00034000 P 03/20/15 34.0 0.62 0.64
HPQ 150320P00034500 P 03/20/15 34.5 0.89 0.92
HPQ 150320P00035000 P 03/20/15 35.0 1.22 1.26
HPQ 150320P00035500 P 03/20/15 35.5 1.60 1.74
HPQ 150320P00036000 P 03/20/15 36.0 1.97 2.18
HPQ 150320P00036500 P 03/20/15 36.5 2.38 2.64
HPQ 150320P00037000 P 03/20/15 37.0 2.90 3.10
HPQ 150320P00037500 P 03/20/15 37.5 3.30 3.65
HPQ 150320P00038000 P 03/20/15 38.0 3.75 4.05
HPQ 150320P00038500 P 03/20/15 38.5 4.30 4.55
HPQ 150320P00039000 P 03/20/15 39.0 4.75 5.10
HPQ 150320P00039500 P 03/20/15 39.5 5.30 5.70
HPQ 150320P00040000 P 03/20/15 40.0 5.85 6.15
HPQ 150320P00040500 P 03/20/15 40.5 6.10 6.70
HPQ 150320P00041000 P 03/20/15 41.0 6.60 7.20
HPQ 150320P00041500 P 03/20/15 41.5 7.10 7.70
HPQ 150320P00042000 P 03/20/15 42.0 7.60 8.20
HPQ 150320P00042500 P 03/20/15 42.5 8.10 8.55
HPQ 150320P00043000 P 03/20/15 43.0 8.60 9.20
HPQ 150320P00043500 P 03/20/15 43.5 9.10 9.55
HPQ 150320P00044000 P 03/20/15 44.0 9.20 10.25
HPQ 150320P00044500 P 03/20/15 44.5 9.70 10.65
HPQ 150320P00045000 P 03/20/15 45.0 10.05 11.25
HPQ 150320P00045500 P 03/20/15 45.5 10.40 11.80
HPQ 150320P00046000 P 03/20/15 46.0 10.25 12.45
HPQ 150320P00046500 P 03/20/15 46.5 11.40 13.00
HPQ 150320P00047000 P 03/20/15 47.0 11.90 13.50
HPQ 150320P00047500 P 03/20/15 47.5 12.40 14.00
HPQ 150320P00048000 P 03/20/15 48.0 12.40 14.05
HPQ 150320P00049000 P 03/20/15 49.0 13.25 15.10
HPQ 150320P00050000 P 03/20/15 50.0 14.25 16.10
HPQ 150320P00055000 P 03/20/15 55.0 19.00 21.05
HPQ 150320P00060000 P 03/20/15 60.0 24.00 26.05
HPQ 150327C00030000 C 03/27/15 30.0 4.00 4.55
HPQ 150327C00031000 C 03/27/15 31.0 3.00 3.55
HPQ 150327C00031500 C 03/27/15 31.5 2.56 3.10
HPQ 150327C00032000 C 03/27/15 32.0 2.11 2.46
HPQ 150327C00032500 C 03/27/15 32.5 1.70 2.14
HPQ 150327C00033000 C 03/27/15 33.0 1.39 1.48
HPQ 150327C00033500 C 03/27/15 33.5 1.09 1.12
HPQ 150327C00034000 C 03/27/15 34.0 0.78 0.83
HPQ 150327C00034500 C 03/27/15 34.5 0.54 0.59
HPQ 150327C00035000 C 03/27/15 35.0 0.38 0.41
HPQ 150327C00035500 C 03/27/15 35.5 0.24 0.29
HPQ 150327C00036000 C 03/27/15 36.0 0.15 0.19
HPQ 150327C00036500 C 03/27/15 36.5 0.09 0.13
HPQ 150327C00037000 C 03/27/15 37.0 0.06 0.08
HPQ 150327C00037500 C 03/27/15 37.5 0.03 0.06
HPQ 150327C00038000 C 03/27/15 38.0 0.02 0.05
HPQ 150327C00038500 C 03/27/15 38.5 0.01 0.04
HPQ 150327C00039000 C 03/27/15 39.0 0.01 0.03
HPQ 150327C00039500 C 03/27/15 39.5 0.00 0.03
HPQ 150327C00040000 C 03/27/15 40.0 0.00 0.03
HPQ 150327C00040500 C 03/27/15 40.5 0.00 0.02
HPQ 150327C00041000 C 03/27/15 41.0 0.00 0.02
HPQ 150327C00041500 C 03/27/15 41.5 0.00 0.02
HPQ 150327C00042000 C 03/27/15 42.0 0.00 0.02
HPQ 150327C00042500 C 03/27/15 42.5 0.00 0.02
HPQ 150327C00043000 C 03/27/15 43.0 0.00 0.02
HPQ 150327C00043500 C 03/27/15 43.5 0.00 0.02
HPQ 150327C00044000 C 03/27/15 44.0 0.00 0.02
HPQ 150327C00044500 C 03/27/15 44.5 0.00 0.02
HPQ 150327C00045000 C 03/27/15 45.0 0.00 0.02
HPQ 150327C00045500 C 03/27/15 45.5 0.00 0.02
HPQ 150327C00046000 C 03/27/15 46.0 0.00 0.02
HPQ 150327C00046500 C 03/27/15 46.5 0.00 0.02
HPQ 150327C00047000 C 03/27/15 47.0 0.00 0.02
HPQ 150327C00047500 C 03/27/15 47.5 0.00 0.02
HPQ 150327C00048000 C 03/27/15 48.0 0.00 0.02
HPQ 150327C00048500 C 03/27/15 48.5 0.00 0.02
HPQ 150327P00030000 P 03/27/15 30.0 0.04 0.07
HPQ 150327P00031000 P 03/27/15 31.0 0.08 0.12
HPQ 150327P00031500 P 03/27/15 31.5 0.11 0.16
HPQ 150327P00032000 P 03/27/15 32.0 0.17 0.23
HPQ 150327P00032500 P 03/27/15 32.5 0.25 0.32
HPQ 150327P00033000 P 03/27/15 33.0 0.38 0.43
HPQ 150327P00033500 P 03/27/15 33.5 0.54 0.58
HPQ 150327P00034000 P 03/27/15 34.0 0.74 0.82
HPQ 150327P00034500 P 03/27/15 34.5 1.00 1.05
HPQ 150327P00035000 P 03/27/15 35.0 1.32 1.37
HPQ 150327P00035500 P 03/27/15 35.5 1.68 1.79
HPQ 150327P00036000 P 03/27/15 36.0 2.08 2.31
HPQ 150327P00036500 P 03/27/15 36.5 2.39 2.76
HPQ 150327P00037000 P 03/27/15 37.0 2.88 3.25
HPQ 150327P00037500 P 03/27/15 37.5 3.30 3.70
HPQ 150327P00038000 P 03/27/15 38.0 3.80 4.15
HPQ 150327P00038500 P 03/27/15 38.5 4.30 4.65
HPQ 150327P00039000 P 03/27/15 39.0 4.80 5.15
HPQ 150327P00039500 P 03/27/15 39.5 5.30 5.70
HPQ 150327P00040000 P 03/27/15 40.0 5.80 6.20
HPQ 150327P00040500 P 03/27/15 40.5 6.10 6.70
HPQ 150327P00041000 P 03/27/15 41.0 6.50 7.20
HPQ 150327P00041500 P 03/27/15 41.5 7.05 7.70
HPQ 150327P00042000 P 03/27/15 42.0 7.40 8.20
HPQ 150327P00042500 P 03/27/15 42.5 7.90 8.70
HPQ 150327P00043000 P 03/27/15 43.0 8.55 9.20
HPQ 150327P00043500 P 03/27/15 43.5 9.05 9.80
HPQ 150327P00044000 P 03/27/15 44.0 8.25 10.20
HPQ 150327P00044500 P 03/27/15 44.5 8.75 10.70
HPQ 150327P00045000 P 03/27/15 45.0 9.25 11.15
HPQ 150327P00045500 P 03/27/15 45.5 9.75 12.20
HPQ 150327P00046000 P 03/27/15 46.0 10.25 12.20
HPQ 150327P00046500 P 03/27/15 46.5 10.70 13.00
HPQ 150327P00047000 P 03/27/15 47.0 11.25 13.25
HPQ 150327P00047500 P 03/27/15 47.5 11.75 13.70
HPQ 150327P00048000 P 03/27/15 48.0 12.25 14.25
HPQ 150327P00048500 P 03/27/15 48.5 12.70 14.75
HPQ 150402C00030000 C 04/02/15 30.0 4.00 4.55
HPQ 150402C00031000 C 04/02/15 31.0 3.00 3.60
HPQ 150402C00031500 C 04/02/15 31.5 2.59 2.96
HPQ 150402C00032000 C 04/02/15 32.0 2.17 2.51
HPQ 150402C00032500 C 04/02/15 32.5 1.77 2.03
HPQ 150402C00033000 C 04/02/15 33.0 1.49 1.56
HPQ 150402C00033500 C 04/02/15 33.5 1.16 1.22
HPQ 150402C00034000 C 04/02/15 34.0 0.88 0.93
HPQ 150402C00034500 C 04/02/15 34.5 0.64 0.68
HPQ 150402C00035000 C 04/02/15 35.0 0.44 0.49
HPQ 150402C00035500 C 04/02/15 35.5 0.30 0.34
HPQ 150402C00036000 C 04/02/15 36.0 0.20 0.26
HPQ 150402C00036500 C 04/02/15 36.5 0.13 0.18
HPQ 150402C00037000 C 04/02/15 37.0 0.09 0.12
HPQ 150402C00037500 C 04/02/15 37.5 0.06 0.08
HPQ 150402C00038000 C 04/02/15 38.0 0.04 0.06
HPQ 150402C00038500 C 04/02/15 38.5 0.02 0.05
HPQ 150402C00039000 C 04/02/15 39.0 0.01 0.04
HPQ 150402C00039500 C 04/02/15 39.5 0.00 0.03
HPQ 150402C00040000 C 04/02/15 40.0 0.00 0.03
HPQ 150402C00040500 C 04/02/15 40.5 0.00 0.03
HPQ 150402C00041000 C 04/02/15 41.0 0.00 0.03
HPQ 150402C00041500 C 04/02/15 41.5 0.00 0.02
HPQ 150402C00042000 C 04/02/15 42.0 0.00 0.02
HPQ 150402C00042500 C 04/02/15 42.5 0.00 0.02
HPQ 150402C00043000 C 04/02/15 43.0 0.00 0.02
HPQ 150402C00043500 C 04/02/15 43.5 0.00 0.02
HPQ 150402C00044000 C 04/02/15 44.0 0.00 0.02
HPQ 150402C00044500 C 04/02/15 44.5 0.00 0.02
HPQ 150402C00045000 C 04/02/15 45.0 0.00 0.02
HPQ 150402C00045500 C 04/02/15 45.5 0.00 0.02
HPQ 150402C00046000 C 04/02/15 46.0 0.00 0.02
HPQ 150402C00046500 C 04/02/15 46.5 0.00 0.02
HPQ 150402C00047000 C 04/02/15 47.0 0.00 0.02
HPQ 150402C00047500 C 04/02/15 47.5 0.00 0.02
HPQ 150402C00048000 C 04/02/15 48.0 0.00 0.02
HPQ 150402C00048500 C 04/02/15 48.5 0.00 0.02
HPQ 150402P00030000 P 04/02/15 30.0 0.07 0.09
HPQ 150402P00031000 P 04/02/15 31.0 0.11 0.16
HPQ 150402P00031500 P 04/02/15 31.5 0.16 0.21
HPQ 150402P00032000 P 04/02/15 32.0 0.24 0.29
HPQ 150402P00032500 P 04/02/15 32.5 0.32 0.39
HPQ 150402P00033000 P 04/02/15 33.0 0.44 0.52
HPQ 150402P00033500 P 04/02/15 33.5 0.61 0.70
HPQ 150402P00034000 P 04/02/15 34.0 0.83 0.90
HPQ 150402P00034500 P 04/02/15 34.5 1.08 1.18
HPQ 150402P00035000 P 04/02/15 35.0 1.39 1.52
HPQ 150402P00035500 P 04/02/15 35.5 1.75 1.88
HPQ 150402P00036000 P 04/02/15 36.0 1.89 2.37
HPQ 150402P00036500 P 04/02/15 36.5 2.42 2.79
HPQ 150402P00037000 P 04/02/15 37.0 2.89 3.30
HPQ 150402P00037500 P 04/02/15 37.5 3.30 3.75
HPQ 150402P00038000 P 04/02/15 38.0 3.75 4.15
HPQ 150402P00038500 P 04/02/15 38.5 4.25 4.65
HPQ 150402P00039000 P 04/02/15 39.0 4.75 5.15
HPQ 150402P00039500 P 04/02/15 39.5 5.30 5.70
HPQ 150402P00040000 P 04/02/15 40.0 5.80 6.20
HPQ 150402P00040500 P 04/02/15 40.5 6.10 6.70
HPQ 150402P00041000 P 04/02/15 41.0 6.60 7.20
HPQ 150402P00041500 P 04/02/15 41.5 7.10 7.70
HPQ 150402P00042000 P 04/02/15 42.0 7.00 8.20
HPQ 150402P00042500 P 04/02/15 42.5 7.20 8.70
HPQ 150402P00043000 P 04/02/15 43.0 8.05 9.20
HPQ 150402P00043500 P 04/02/15 43.5 8.55 9.70
HPQ 150402P00044000 P 04/02/15 44.0 8.80 10.20
HPQ 150402P00044500 P 04/02/15 44.5 9.30 10.90
HPQ 150402P00045000 P 04/02/15 45.0 9.85 11.25
HPQ 150402P00045500 P 04/02/15 45.5 9.80 12.20
HPQ 150402P00046000 P 04/02/15 46.0 10.30 12.70
HPQ 150402P00046500 P 04/02/15 46.5 10.75 12.75
HPQ 150402P00047000 P 04/02/15 47.0 11.20 13.50
HPQ 150402P00047500 P 04/02/15 47.5 11.65 14.00
HPQ 150402P00048000 P 04/02/15 48.0 12.15 14.50
HPQ 150402P00048500 P 04/02/15 48.5 12.65 15.00
HPQ 150410C00026000 C 04/10/15 26.0 7.95 8.45
HPQ 150410C00027000 C 04/10/15 27.0 6.95 7.45
HPQ 150410C00027500 C 04/10/15 27.5 6.50 6.95
HPQ 150410C00028000 C 04/10/15 28.0 6.00 6.45
HPQ 150410C00028500 C 04/10/15 28.5 5.50 5.95
HPQ 150410C00029000 C 04/10/15 29.0 5.00 5.45
HPQ 150410C00029500 C 04/10/15 29.5 4.50 4.95
HPQ 150410C00030000 C 04/10/15 30.0 4.00 4.60
HPQ 150410C00030500 C 04/10/15 30.5 3.55 4.10
HPQ 150410C00031000 C 04/10/15 31.0 3.10 3.50
HPQ 150410C00031500 C 04/10/15 31.5 2.66 3.05
HPQ 150410C00032000 C 04/10/15 32.0 2.25 2.54
HPQ 150410C00032500 C 04/10/15 32.5 1.90 2.03
HPQ 150410C00033000 C 04/10/15 33.0 1.55 1.65
HPQ 150410C00033500 C 04/10/15 33.5 1.23 1.33
HPQ 150410C00034000 C 04/10/15 34.0 0.95 1.03
HPQ 150410C00034500 C 04/10/15 34.5 0.72 0.79
HPQ 150410C00035000 C 04/10/15 35.0 0.56 0.59
HPQ 150410C00035500 C 04/10/15 35.5 0.38 0.43
HPQ 150410C00036000 C 04/10/15 36.0 0.27 0.34
HPQ 150410C00036500 C 04/10/15 36.5 0.19 0.25
HPQ 150410C00037000 C 04/10/15 37.0 0.13 0.18
HPQ 150410C00037500 C 04/10/15 37.5 0.08 0.12
HPQ 150410C00038000 C 04/10/15 38.0 0.06 0.09
HPQ 150410C00038500 C 04/10/15 38.5 0.04 0.06
HPQ 150410C00039000 C 04/10/15 39.0 0.03 0.05
HPQ 150410C00039500 C 04/10/15 39.5 0.02 0.04
HPQ 150410C00040000 C 04/10/15 40.0 0.01 0.04
HPQ 150410C00040500 C 04/10/15 40.5 0.00 0.03
HPQ 150410C00041000 C 04/10/15 41.0 0.00 0.03
HPQ 150410C00041500 C 04/10/15 41.5 0.00 0.03
HPQ 150410C00042000 C 04/10/15 42.0 0.00 0.03
HPQ 150410C00042500 C 04/10/15 42.5 0.00 0.02
HPQ 150410C00043000 C 04/10/15 43.0 0.00 0.02
HPQ 150410C00043500 C 04/10/15 43.5 0.00 0.02
HPQ 150410C00044000 C 04/10/15 44.0 0.00 0.02
HPQ 150410C00045000 C 04/10/15 45.0 0.00 0.02
HPQ 150410P00026000 P 04/10/15 26.0 0.01 0.04
HPQ 150410P00027000 P 04/10/15 27.0 0.02 0.05
HPQ 150410P00027500 P 04/10/15 27.5 0.02 0.05
HPQ 150410P00028000 P 04/10/15 28.0 0.03 0.06
HPQ 150410P00028500 P 04/10/15 28.5 0.04 0.07
HPQ 150410P00029000 P 04/10/15 29.0 0.05 0.09
HPQ 150410P00029500 P 04/10/15 29.5 0.07 0.11
HPQ 150410P00030000 P 04/10/15 30.0 0.09 0.14
HPQ 150410P00030500 P 04/10/15 30.5 0.12 0.17
HPQ 150410P00031000 P 04/10/15 31.0 0.16 0.22
HPQ 150410P00031500 P 04/10/15 31.5 0.22 0.28
HPQ 150410P00032000 P 04/10/15 32.0 0.30 0.37
HPQ 150410P00032500 P 04/10/15 32.5 0.42 0.45
HPQ 150410P00033000 P 04/10/15 33.0 0.54 0.63
HPQ 150410P00033500 P 04/10/15 33.5 0.71 0.81
HPQ 150410P00034000 P 04/10/15 34.0 0.93 0.98
HPQ 150410P00034500 P 04/10/15 34.5 1.18 1.29
HPQ 150410P00035000 P 04/10/15 35.0 1.48 1.62
HPQ 150410P00035500 P 04/10/15 35.5 1.81 1.97
HPQ 150410P00036000 P 04/10/15 36.0 1.89 2.43
HPQ 150410P00036500 P 04/10/15 36.5 2.49 2.85
HPQ 150410P00037000 P 04/10/15 37.0 2.90 3.30
HPQ 150410P00037500 P 04/10/15 37.5 3.20 3.80
HPQ 150410P00038000 P 04/10/15 38.0 3.70 4.15
HPQ 150410P00038500 P 04/10/15 38.5 4.15 4.65
HPQ 150410P00039000 P 04/10/15 39.0 4.60 5.15
HPQ 150410P00039500 P 04/10/15 39.5 5.10 5.70
HPQ 150410P00040000 P 04/10/15 40.0 5.60 6.15
HPQ 150410P00040500 P 04/10/15 40.5 6.05 6.60
HPQ 150410P00041000 P 04/10/15 41.0 6.55 7.10
HPQ 150410P00041500 P 04/10/15 41.5 7.20 7.60
HPQ 150410P00042000 P 04/10/15 42.0 7.55 8.10
HPQ 150410P00042500 P 04/10/15 42.5 8.05 8.70
HPQ 150410P00043000 P 04/10/15 43.0 8.55 9.15
HPQ 150410P00043500 P 04/10/15 43.5 9.05 9.65
HPQ 150410P00044000 P 04/10/15 44.0 9.30 10.15
HPQ 150410P00045000 P 04/10/15 45.0 9.80 11.20
HPQ 150417C00025000 C 04/17/15 25.0 8.95 9.55
HPQ 150417C00026000 C 04/17/15 26.0 7.95 8.55
HPQ 150417C00027000 C 04/17/15 27.0 7.00 7.55
HPQ 150417C00028000 C 04/17/15 28.0 6.00 6.55
HPQ 150417C00029000 C 04/17/15 29.0 5.00 5.55
HPQ 150417C00030000 C 04/17/15 30.0 4.05 4.45
HPQ 150417C00031000 C 04/17/15 31.0 3.15 3.50
HPQ 150417C00032000 C 04/17/15 32.0 2.40 2.54
HPQ 150417C00033000 C 04/17/15 33.0 1.70 1.74
HPQ 150417C00034000 C 04/17/15 34.0 1.09 1.14
HPQ 150417C00035000 C 04/17/15 35.0 0.66 0.69
HPQ 150417C00036000 C 04/17/15 36.0 0.36 0.39
HPQ 150417C00037000 C 04/17/15 37.0 0.19 0.21
HPQ 150417C00038000 C 04/17/15 38.0 0.10 0.12
HPQ 150417C00039000 C 04/17/15 39.0 0.05 0.07
HPQ 150417C00040000 C 04/17/15 40.0 0.02 0.04
HPQ 150417C00041000 C 04/17/15 41.0 0.01 0.03
HPQ 150417C00042000 C 04/17/15 42.0 0.00 0.03
HPQ 150417C00043000 C 04/17/15 43.0 0.00 0.03
HPQ 150417C00044000 C 04/17/15 44.0 0.00 0.02
HPQ 150417C00045000 C 04/17/15 45.0 0.00 0.02
HPQ 150417C00046000 C 04/17/15 46.0 0.00 0.02
HPQ 150417C00047000 C 04/17/15 47.0 0.00 0.02
HPQ 150417C00048000 C 04/17/15 48.0 0.00 0.02
HPQ 150417C00049000 C 04/17/15 49.0 0.00 0.02
HPQ 150417C00050000 C 04/17/15 50.0 0.00 0.02
HPQ 150417P00025000 P 04/17/15 25.0 0.01 0.03
HPQ 150417P00026000 P 04/17/15 26.0 0.02 0.04
HPQ 150417P00027000 P 04/17/15 27.0 0.03 0.06
HPQ 150417P00028000 P 04/17/15 28.0 0.05 0.08
HPQ 150417P00029000 P 04/17/15 29.0 0.09 0.11
HPQ 150417P00030000 P 04/17/15 30.0 0.14 0.17
HPQ 150417P00031000 P 04/17/15 31.0 0.24 0.26
HPQ 150417P00032000 P 04/17/15 32.0 0.40 0.41
HPQ 150417P00033000 P 04/17/15 33.0 0.65 0.68
HPQ 150417P00034000 P 04/17/15 34.0 1.04 1.07
HPQ 150417P00035000 P 04/17/15 35.0 1.59 1.63
HPQ 150417P00036000 P 04/17/15 36.0 2.29 2.34
HPQ 150417P00037000 P 04/17/15 37.0 2.84 3.30
HPQ 150417P00038000 P 04/17/15 38.0 3.75 4.20
HPQ 150417P00039000 P 04/17/15 39.0 4.65 5.15
HPQ 150417P00040000 P 04/17/15 40.0 5.65 6.15
HPQ 150417P00041000 P 04/17/15 41.0 6.60 7.10
HPQ 150417P00042000 P 04/17/15 42.0 7.60 8.10
HPQ 150417P00043000 P 04/17/15 43.0 8.50 9.15
HPQ 150417P00044000 P 04/17/15 44.0 9.30 10.10
HPQ 150417P00045000 P 04/17/15 45.0 10.25 11.15
HPQ 150417P00046000 P 04/17/15 46.0 11.35 12.10
HPQ 150417P00047000 P 04/17/15 47.0 12.30 13.20
HPQ 150417P00048000 P 04/17/15 48.0 13.30 14.15
HPQ 150417P00049000 P 04/17/15 49.0 14.35 15.10
HPQ 150417P00050000 P 04/17/15 50.0 14.25 16.15
HPQ 150515C00018000 C 05/15/15 18.0 14.70 16.80
HPQ 150515C00019000 C 05/15/15 19.0 13.55 15.65
HPQ 150515C00020000 C 05/15/15 20.0 12.95 14.80
HPQ 150515C00021000 C 05/15/15 21.0 11.60 13.80
HPQ 150515C00023000 C 05/15/15 23.0 9.60 11.80
HPQ 150515C00024000 C 05/15/15 24.0 8.60 11.90
HPQ 150515C00025000 C 05/15/15 25.0 9.00 9.55
HPQ 150515C00026000 C 05/15/15 26.0 8.00 8.55
HPQ 150515C00027000 C 05/15/15 27.0 7.00 7.55
HPQ 150515C00028000 C 05/15/15 28.0 6.05 6.60
HPQ 150515C00029000 C 05/15/15 29.0 5.10 5.65
HPQ 150515C00030000 C 05/15/15 30.0 4.20 4.75
HPQ 150515C00031000 C 05/15/15 31.0 3.40 3.90
HPQ 150515C00032000 C 05/15/15 32.0 2.70 2.79
HPQ 150515C00033000 C 05/15/15 33.0 2.04 2.08
HPQ 150515C00034000 C 05/15/15 34.0 1.46 1.49
HPQ 150515C00035000 C 05/15/15 35.0 1.01 1.03
HPQ 150515C00036000 C 05/15/15 36.0 0.66 0.69
HPQ 150515C00037000 C 05/15/15 37.0 0.41 0.44
HPQ 150515C00038000 C 05/15/15 38.0 0.25 0.29
HPQ 150515C00039000 C 05/15/15 39.0 0.15 0.19
HPQ 150515C00040000 C 05/15/15 40.0 0.09 0.11
HPQ 150515C00041000 C 05/15/15 41.0 0.07 0.08
HPQ 150515C00042000 C 05/15/15 42.0 0.03 0.06
HPQ 150515C00043000 C 05/15/15 43.0 0.02 0.04
HPQ 150515C00044000 C 05/15/15 44.0 0.01 0.04
HPQ 150515C00045000 C 05/15/15 45.0 0.01 0.03
HPQ 150515C00046000 C 05/15/15 46.0 0.00 0.03
HPQ 150515C00047000 C 05/15/15 47.0 0.00 0.03
HPQ 150515C00048000 C 05/15/15 48.0 0.00 0.02
HPQ 150515C00049000 C 05/15/15 49.0 0.00 0.02
HPQ 150515C00050000 C 05/15/15 50.0 0.00 0.02
HPQ 150515C00055000 C 05/15/15 55.0 0.00 0.02
HPQ 150515C00060000 C 05/15/15 60.0 0.00 0.02
HPQ 150515P00018000 P 05/15/15 18.0 0.00 0.02
HPQ 150515P00019000 P 05/15/15 19.0 0.00 0.02
HPQ 150515P00020000 P 05/15/15 20.0 0.01 0.02
HPQ 150515P00021000 P 05/15/15 21.0 0.01 0.03
HPQ 150515P00023000 P 05/15/15 23.0 0.02 0.04
HPQ 150515P00024000 P 05/15/15 24.0 0.03 0.05
HPQ 150515P00025000 P 05/15/15 25.0 0.04 0.07
HPQ 150515P00026000 P 05/15/15 26.0 0.06 0.09
HPQ 150515P00027000 P 05/15/15 27.0 0.10 0.11
HPQ 150515P00028000 P 05/15/15 28.0 0.14 0.16
HPQ 150515P00029000 P 05/15/15 29.0 0.20 0.22
HPQ 150515P00030000 P 05/15/15 30.0 0.30 0.32
HPQ 150515P00031000 P 05/15/15 31.0 0.44 0.49
HPQ 150515P00032000 P 05/15/15 32.0 0.66 0.70
HPQ 150515P00033000 P 05/15/15 33.0 0.97 1.00
HPQ 150515P00034000 P 05/15/15 34.0 1.38 1.42
HPQ 150515P00035000 P 05/15/15 35.0 1.91 1.96
HPQ 150515P00036000 P 05/15/15 36.0 2.57 2.62
HPQ 150515P00037000 P 05/15/15 37.0 3.30 3.45
HPQ 150515P00038000 P 05/15/15 38.0 3.85 4.40
HPQ 150515P00039000 P 05/15/15 39.0 4.75 5.30
HPQ 150515P00040000 P 05/15/15 40.0 6.00 6.25
HPQ 150515P00041000 P 05/15/15 41.0 6.65 7.20
HPQ 150515P00042000 P 05/15/15 42.0 7.60 8.20
HPQ 150515P00043000 P 05/15/15 43.0 8.60 9.20
HPQ 150515P00044000 P 05/15/15 44.0 9.30 10.20
HPQ 150515P00045000 P 05/15/15 45.0 9.25 12.55
HPQ 150515P00046000 P 05/15/15 46.0 10.25 13.55
HPQ 150515P00047000 P 05/15/15 47.0 11.25 14.55
HPQ 150515P00048000 P 05/15/15 48.0 12.25 15.55
HPQ 150515P00049000 P 05/15/15 49.0 14.30 15.25
HPQ 150515P00050000 P 05/15/15 50.0 14.25 17.55
HPQ 150515P00055000 P 05/15/15 55.0 19.25 21.95
HPQ 150515P00060000 P 05/15/15 60.0 24.25 27.55
HPQ 150821C00023000 C 08/21/15 23.0 9.65 11.60
HPQ 150821C00024000 C 08/21/15 24.0 10.00 10.65
HPQ 150821C00025000 C 08/21/15 25.0 9.10 9.70
HPQ 150821C00026000 C 08/21/15 26.0 8.20 8.80
HPQ 150821C00027000 C 08/21/15 27.0 7.30 7.90
HPQ 150821C00028000 C 08/21/15 28.0 6.45 7.05
HPQ 150821C00029000 C 08/21/15 29.0 5.65 6.20
HPQ 150821C00030000 C 08/21/15 30.0 4.90 5.40
HPQ 150821C00031000 C 08/21/15 31.0 4.20 4.35
HPQ 150821C00032000 C 08/21/15 32.0 3.55 3.65
HPQ 150821C00033000 C 08/21/15 33.0 2.98 3.05
HPQ 150821C00034000 C 08/21/15 34.0 2.45 2.49
HPQ 150821C00035000 C 08/21/15 35.0 1.98 2.02
HPQ 150821C00036000 C 08/21/15 36.0 1.57 1.62
HPQ 150821C00037000 C 08/21/15 37.0 1.23 1.29
HPQ 150821C00038000 C 08/21/15 38.0 0.96 1.01
HPQ 150821C00039000 C 08/21/15 39.0 0.73 0.79
HPQ 150821C00040000 C 08/21/15 40.0 0.56 0.61
HPQ 150821C00041000 C 08/21/15 41.0 0.43 0.47
HPQ 150821C00042000 C 08/21/15 42.0 0.32 0.36
HPQ 150821C00043000 C 08/21/15 43.0 0.24 0.28
HPQ 150821C00044000 C 08/21/15 44.0 0.18 0.22
HPQ 150821C00045000 C 08/21/15 45.0 0.14 0.17
HPQ 150821C00046000 C 08/21/15 46.0 0.11 0.14
HPQ 150821C00047000 C 08/21/15 47.0 0.08 0.12
HPQ 150821C00048000 C 08/21/15 48.0 0.06 0.10
HPQ 150821C00049000 C 08/21/15 49.0 0.05 0.08
HPQ 150821C00050000 C 08/21/15 50.0 0.04 0.07
HPQ 150821C00055000 C 08/21/15 55.0 0.01 0.04
HPQ 150821C00060000 C 08/21/15 60.0 0.00 0.03
HPQ 150821P00023000 P 08/21/15 23.0 0.16 0.18
HPQ 150821P00024000 P 08/21/15 24.0 0.21 0.24
HPQ 150821P00025000 P 08/21/15 25.0 0.27 0.31
HPQ 150821P00026000 P 08/21/15 26.0 0.36 0.39
HPQ 150821P00027000 P 08/21/15 27.0 0.46 0.50
HPQ 150821P00028000 P 08/21/15 28.0 0.60 0.65
HPQ 150821P00029000 P 08/21/15 29.0 0.78 0.83
HPQ 150821P00030000 P 08/21/15 30.0 1.00 1.05
HPQ 150821P00031000 P 08/21/15 31.0 1.27 1.33
HPQ 150821P00032000 P 08/21/15 32.0 1.60 1.67
HPQ 150821P00033000 P 08/21/15 33.0 1.99 2.06
HPQ 150821P00034000 P 08/21/15 34.0 2.45 2.52
HPQ 150821P00035000 P 08/21/15 35.0 2.98 3.05
HPQ 150821P00036000 P 08/21/15 36.0 3.55 3.65
HPQ 150821P00037000 P 08/21/15 37.0 4.20 4.35
HPQ 150821P00038000 P 08/21/15 38.0 4.95 5.05
HPQ 150821P00039000 P 08/21/15 39.0 5.70 5.85
HPQ 150821P00040000 P 08/21/15 40.0 6.40 6.70
HPQ 150821P00041000 P 08/21/15 41.0 7.10 7.70
HPQ 150821P00042000 P 08/21/15 42.0 8.00 8.55
HPQ 150821P00043000 P 08/21/15 43.0 8.90 9.50
HPQ 150821P00044000 P 08/21/15 44.0 9.85 10.60
HPQ 150821P00045000 P 08/21/15 45.0 10.80 11.40
HPQ 150821P00046000 P 08/21/15 46.0 11.90 12.35
HPQ 150821P00047000 P 08/21/15 47.0 11.50 13.65
HPQ 150821P00048000 P 08/21/15 48.0 12.50 14.35
HPQ 150821P00049000 P 08/21/15 49.0 13.50 15.30
HPQ 150821P00050000 P 08/21/15 50.0 14.45 16.40
HPQ 150821P00055000 P 08/21/15 55.0 19.45 22.70
HPQ 150821P00060000 P 08/21/15 60.0 24.30 27.75
HPQ 160115C00013000 C 01/15/16 13.0 19.10 21.80
HPQ 160115C00015000 C 01/15/16 15.0 17.10 19.80
HPQ 160115C00018000 C 01/15/16 18.0 14.15 18.20
HPQ 160115C00020000 C 01/15/16 20.0 13.70 14.80
HPQ 160115C00022000 C 01/15/16 22.0 12.10 12.75
HPQ 160115C00025000 C 01/15/16 25.0 9.35 10.05
HPQ 160115C00027000 C 01/15/16 27.0 7.65 8.40
HPQ 160115C00030000 C 01/15/16 30.0 5.60 5.95
HPQ 160115C00032000 C 01/15/16 32.0 4.35 4.70
HPQ 160115C00035000 C 01/15/16 35.0 2.94 3.05
HPQ 160115C00037000 C 01/15/16 37.0 2.10 2.43
HPQ 160115C00040000 C 01/15/16 40.0 1.27 1.41
HPQ 160115C00042000 C 01/15/16 42.0 0.90 1.11
HPQ 160115C00045000 C 01/15/16 45.0 0.47 0.71
HPQ 160115C00047000 C 01/15/16 47.0 0.30 0.53
HPQ 160115C00050000 C 01/15/16 50.0 0.16 0.35
HPQ 160115C00055000 C 01/15/16 55.0 0.05 0.19
HPQ 160115C00060000 C 01/15/16 60.0 0.03 0.12
HPQ 160115P00013000 P 01/15/16 13.0 0.01 0.08
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.13
HPQ 160115P00018000 P 01/15/16 18.0 0.11 0.21
HPQ 160115P00020000 P 01/15/16 20.0 0.15 0.29
HPQ 160115P00022000 P 01/15/16 22.0 0.32 0.42
HPQ 160115P00025000 P 01/15/16 25.0 0.70 0.74
HPQ 160115P00027000 P 01/15/16 27.0 1.04 1.12
HPQ 160115P00030000 P 01/15/16 30.0 1.84 1.92
HPQ 160115P00032000 P 01/15/16 32.0 2.59 2.69
HPQ 160115P00035000 P 01/15/16 35.0 3.90 4.20
HPQ 160115P00037000 P 01/15/16 37.0 5.05 5.50
HPQ 160115P00040000 P 01/15/16 40.0 7.40 7.70
HPQ 160115P00042000 P 01/15/16 42.0 8.65 9.40
HPQ 160115P00045000 P 01/15/16 45.0 11.20 11.95
HPQ 160115P00047000 P 01/15/16 47.0 13.00 13.80
HPQ 160115P00050000 P 01/15/16 50.0 15.85 16.65
HPQ 160115P00055000 P 01/15/16 55.0 20.70 22.50
HPQ 160115P00060000 P 01/15/16 60.0 25.60 27.55
HPQ 170120C00018000 C 01/20/17 18.0 15.20 18.55
HPQ 170120C00020000 C 01/20/17 20.0 13.65 15.50
HPQ 170120C00023000 C 01/20/17 23.0 11.45 12.95
HPQ 170120C00025000 C 01/20/17 25.0 10.00 11.20
HPQ 170120C00028000 C 01/20/17 28.0 8.00 9.00
HPQ 170120C00030000 C 01/20/17 30.0 6.90 7.40
HPQ 170120C00032000 C 01/20/17 32.0 5.70 6.45
HPQ 170120C00035000 C 01/20/17 35.0 4.60 5.05
HPQ 170120C00037000 C 01/20/17 37.0 3.70 4.10
HPQ 170120C00040000 C 01/20/17 40.0 2.90 3.30
HPQ 170120C00042000 C 01/20/17 42.0 2.24 2.78
HPQ 170120C00045000 C 01/20/17 45.0 1.63 2.10
HPQ 170120C00047000 C 01/20/17 47.0 1.26 1.77
HPQ 170120C00050000 C 01/20/17 50.0 0.90 1.28
HPQ 170120C00055000 C 01/20/17 55.0 0.45 0.86
HPQ 170120C00060000 C 01/20/17 60.0 0.30 0.55
HPQ 170120P00018000 P 01/20/17 18.0 0.43 0.67
HPQ 170120P00020000 P 01/20/17 20.0 0.61 0.89
HPQ 170120P00023000 P 01/20/17 23.0 1.10 1.40
HPQ 170120P00025000 P 01/20/17 25.0 1.52 1.75
HPQ 170120P00028000 P 01/20/17 28.0 2.41 2.76
HPQ 170120P00030000 P 01/20/17 30.0 3.15 3.50
HPQ 170120P00032000 P 01/20/17 32.0 4.10 4.45
HPQ 170120P00035000 P 01/20/17 35.0 5.50 5.90
HPQ 170120P00037000 P 01/20/17 37.0 6.80 7.20
HPQ 170120P00040000 P 01/20/17 40.0 8.60 9.25
HPQ 170120P00042000 P 01/20/17 42.0 10.20 10.75
HPQ 170120P00045000 P 01/20/17 45.0 12.45 13.05
HPQ 170120P00047000 P 01/20/17 47.0 14.05 15.05
HPQ 170120P00050000 P 01/20/17 50.0 16.45 17.55
HPQ 170120P00055000 P 01/20/17 55.0 21.00 22.05
HPQ 170120P00060000 P 01/20/17 60.0 25.80 28.00

OPRA data is delayed 15 minutes.