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 (2015-07-03)Premium Content

Hewlett Packard Co (HPQ)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150904C00019000 C 09/04/15 19.0 8.75 9.25
HPQ 150904C00019500 C 09/04/15 19.5 8.25 8.75
HPQ 150904C00020000 C 09/04/15 20.0 7.85 8.25
HPQ 150904C00020500 C 09/04/15 20.5 7.45 7.75
HPQ 150904C00021000 C 09/04/15 21.0 6.95 7.25
HPQ 150904C00021500 C 09/04/15 21.5 6.45 6.75
HPQ 150904C00022000 C 09/04/15 22.0 5.70 6.30
HPQ 150904C00022500 C 09/04/15 22.5 5.45 5.75
HPQ 150904C00023000 C 09/04/15 23.0 4.70 5.30
HPQ 150904C00023500 C 09/04/15 23.5 4.45 4.75
HPQ 150904C00024000 C 09/04/15 24.0 3.70 4.35
HPQ 150904C00024500 C 09/04/15 24.5 3.20 3.80
HPQ 150904C00025000 C 09/04/15 25.0 2.91 3.25
HPQ 150904C00025500 C 09/04/15 25.5 2.32 2.73
HPQ 150904C00026000 C 09/04/15 26.0 1.89 2.23
HPQ 150904C00026500 C 09/04/15 26.5 1.39 1.73
HPQ 150904C00027000 C 09/04/15 27.0 1.10 1.22
HPQ 150904C00027500 C 09/04/15 27.5 0.55 0.79
HPQ 150904C00028000 C 09/04/15 28.0 0.18 0.22
HPQ 150904C00028500 C 09/04/15 28.5 0.03 0.07
HPQ 150904C00029000 C 09/04/15 29.0 0.00 0.05
HPQ 150904C00029500 C 09/04/15 29.5 0.00 0.06
HPQ 150904C00030000 C 09/04/15 30.0 0.00 0.01
HPQ 150904C00030500 C 09/04/15 30.5 0.00 0.01
HPQ 150904C00031000 C 09/04/15 31.0 0.00 0.18
HPQ 150904C00031500 C 09/04/15 31.5 0.00 0.16
HPQ 150904C00032000 C 09/04/15 32.0 0.00 0.18
HPQ 150904C00032500 C 09/04/15 32.5 0.00 0.01
HPQ 150904C00033000 C 09/04/15 33.0 0.00 0.17
HPQ 150904C00033500 C 09/04/15 33.5 0.00 0.17
HPQ 150904C00034000 C 09/04/15 34.0 0.00 0.07
HPQ 150904C00034500 C 09/04/15 34.5 0.00 0.25
HPQ 150904C00035000 C 09/04/15 35.0 0.00 0.17
HPQ 150904C00035500 C 09/04/15 35.5 0.00 0.25
HPQ 150904C00036000 C 09/04/15 36.0 0.00 0.25
HPQ 150904C00036500 C 09/04/15 36.5 0.00 0.25
HPQ 150904C00037000 C 09/04/15 37.0 0.00 0.25
HPQ 150904C00037500 C 09/04/15 37.5 0.00 0.25
HPQ 150904C00038000 C 09/04/15 38.0 0.00 0.25
HPQ 150904C00038500 C 09/04/15 38.5 0.00 0.25
HPQ 150904C00039000 C 09/04/15 39.0 0.00 0.25
HPQ 150904C00039500 C 09/04/15 39.5 0.00 0.25
HPQ 150904C00040000 C 09/04/15 40.0 0.00 0.25
HPQ 150904P00019000 P 09/04/15 19.0 0.00 0.17
HPQ 150904P00019500 P 09/04/15 19.5 0.00 0.17
HPQ 150904P00020000 P 09/04/15 20.0 0.00 0.17
HPQ 150904P00020500 P 09/04/15 20.5 0.00 0.17
HPQ 150904P00021000 P 09/04/15 21.0 0.00 0.17
HPQ 150904P00021500 P 09/04/15 21.5 0.00 0.17
HPQ 150904P00022000 P 09/04/15 22.0 0.00 0.18
HPQ 150904P00022500 P 09/04/15 22.5 0.00 0.17
HPQ 150904P00023000 P 09/04/15 23.0 0.00 0.17
HPQ 150904P00023500 P 09/04/15 23.5 0.00 0.17
HPQ 150904P00024000 P 09/04/15 24.0 0.00 0.18
HPQ 150904P00024500 P 09/04/15 24.5 0.00 0.17
HPQ 150904P00025000 P 09/04/15 25.0 0.00 0.03
HPQ 150904P00025500 P 09/04/15 25.5 0.00 0.17
HPQ 150904P00026000 P 09/04/15 26.0 0.00 0.01
HPQ 150904P00026500 P 09/04/15 26.5 0.00 0.18
HPQ 150904P00027000 P 09/04/15 27.0 0.01 0.02
HPQ 150904P00027500 P 09/04/15 27.5 0.05 0.08
HPQ 150904P00028000 P 09/04/15 28.0 0.22 0.25
HPQ 150904P00028500 P 09/04/15 28.5 0.53 0.65
HPQ 150904P00029000 P 09/04/15 29.0 0.86 1.17
HPQ 150904P00029500 P 09/04/15 29.5 1.23 1.68
HPQ 150904P00030000 P 09/04/15 30.0 1.96 2.14
HPQ 150904P00030500 P 09/04/15 30.5 1.93 2.71
HPQ 150904P00031000 P 09/04/15 31.0 2.46 3.20
HPQ 150904P00031500 P 09/04/15 31.5 2.91 3.70
HPQ 150904P00032000 P 09/04/15 32.0 3.40 4.20
HPQ 150904P00032500 P 09/04/15 32.5 4.00 4.75
HPQ 150904P00033000 P 09/04/15 33.0 4.40 5.20
HPQ 150904P00033500 P 09/04/15 33.5 5.05 5.75
HPQ 150904P00034000 P 09/04/15 34.0 5.40 6.20
HPQ 150904P00034500 P 09/04/15 34.5 5.95 6.75
HPQ 150904P00035000 P 09/04/15 35.0 6.40 7.20
HPQ 150904P00035500 P 09/04/15 35.5 6.90 7.75
HPQ 150904P00036000 P 09/04/15 36.0 7.35 8.50
HPQ 150904P00036500 P 09/04/15 36.5 7.85 9.05
HPQ 150904P00037000 P 09/04/15 37.0 8.35 9.35
HPQ 150904P00037500 P 09/04/15 37.5 7.70 9.80
HPQ 150904P00038000 P 09/04/15 38.0 8.30 10.75
HPQ 150904P00038500 P 09/04/15 38.5 8.45 12.15
HPQ 150904P00039000 P 09/04/15 39.0 8.95 11.30
HPQ 150904P00039500 P 09/04/15 39.5 9.40 11.85
HPQ 150904P00040000 P 09/04/15 40.0 10.05 12.35
HPQ 150911C00019000 C 09/11/15 19.0 8.90 9.45
HPQ 150911C00020000 C 09/11/15 20.0 7.90 8.75
HPQ 150911C00020500 C 09/11/15 20.5 7.40 8.25
HPQ 150911C00021000 C 09/11/15 21.0 6.90 7.75
HPQ 150911C00021500 C 09/11/15 21.5 6.40 6.75
HPQ 150911C00022000 C 09/11/15 22.0 5.90 6.25
HPQ 150911C00022500 C 09/11/15 22.5 5.40 5.75
HPQ 150911C00023000 C 09/11/15 23.0 4.75 5.75
HPQ 150911C00023500 C 09/11/15 23.5 4.40 4.75
HPQ 150911C00024000 C 09/11/15 24.0 3.75 4.75
HPQ 150911C00024500 C 09/11/15 24.5 3.25 4.25
HPQ 150911C00025000 C 09/11/15 25.0 2.78 3.75
HPQ 150911C00025500 C 09/11/15 25.5 2.36 3.25
HPQ 150911C00026000 C 09/11/15 26.0 2.01 2.27
HPQ 150911C00026500 C 09/11/15 26.5 1.42 2.22
HPQ 150911C00027000 C 09/11/15 27.0 1.04 1.48
HPQ 150911C00027500 C 09/11/15 27.5 0.72 0.85
HPQ 150911C00028000 C 09/11/15 28.0 0.45 0.49
HPQ 150911C00028500 C 09/11/15 28.5 0.24 0.27
HPQ 150911C00029000 C 09/11/15 29.0 0.11 0.15
HPQ 150911C00029500 C 09/11/15 29.5 0.04 0.08
HPQ 150911C00030000 C 09/11/15 30.0 0.00 0.10
HPQ 150911C00030500 C 09/11/15 30.5 0.00 0.20
HPQ 150911C00031000 C 09/11/15 31.0 0.00 0.18
HPQ 150911C00031500 C 09/11/15 31.5 0.00 0.18
HPQ 150911C00032000 C 09/11/15 32.0 0.00 0.14
HPQ 150911C00032500 C 09/11/15 32.5 0.00 0.18
HPQ 150911C00033000 C 09/11/15 33.0 0.00 0.18
HPQ 150911C00033500 C 09/11/15 33.5 0.00 0.18
HPQ 150911C00034000 C 09/11/15 34.0 0.00 0.18
HPQ 150911C00034500 C 09/11/15 34.5 0.00 0.05
HPQ 150911C00035000 C 09/11/15 35.0 0.00 0.18
HPQ 150911C00035500 C 09/11/15 35.5 0.00 0.18
HPQ 150911C00036000 C 09/11/15 36.0 0.00 0.25
HPQ 150911C00036500 C 09/11/15 36.5 0.00 0.25
HPQ 150911C00037000 C 09/11/15 37.0 0.00 0.25
HPQ 150911C00037500 C 09/11/15 37.5 0.00 0.25
HPQ 150911C00038000 C 09/11/15 38.0 0.00 0.25
HPQ 150911C00038500 C 09/11/15 38.5 0.00 0.25
HPQ 150911C00039000 C 09/11/15 39.0 0.00 0.25
HPQ 150911C00039500 C 09/11/15 39.5 0.00 0.25
HPQ 150911C00040000 C 09/11/15 40.0 0.00 0.25
HPQ 150911P00019000 P 09/11/15 19.0 0.00 0.03
HPQ 150911P00020000 P 09/11/15 20.0 0.00 0.18
HPQ 150911P00020500 P 09/11/15 20.5 0.00 0.18
HPQ 150911P00021000 P 09/11/15 21.0 0.00 0.19
HPQ 150911P00021500 P 09/11/15 21.5 0.00 0.18
HPQ 150911P00022000 P 09/11/15 22.0 0.00 0.19
HPQ 150911P00022500 P 09/11/15 22.5 0.00 0.19
HPQ 150911P00023000 P 09/11/15 23.0 0.00 0.19
HPQ 150911P00023500 P 09/11/15 23.5 0.00 0.19
HPQ 150911P00024000 P 09/11/15 24.0 0.00 0.20
HPQ 150911P00024500 P 09/11/15 24.5 0.00 0.21
HPQ 150911P00025000 P 09/11/15 25.0 0.00 0.15
HPQ 150911P00025500 P 09/11/15 25.5 0.02 0.13
HPQ 150911P00026000 P 09/11/15 26.0 0.04 0.08
HPQ 150911P00026500 P 09/11/15 26.5 0.06 0.13
HPQ 150911P00027000 P 09/11/15 27.0 0.15 0.19
HPQ 150911P00027500 P 09/11/15 27.5 0.27 0.32
HPQ 150911P00028000 P 09/11/15 28.0 0.47 0.53
HPQ 150911P00028500 P 09/11/15 28.5 0.76 0.83
HPQ 150911P00029000 P 09/11/15 29.0 1.13 1.21
HPQ 150911P00029500 P 09/11/15 29.5 1.46 1.75
HPQ 150911P00030000 P 09/11/15 30.0 1.50 2.19
HPQ 150911P00030500 P 09/11/15 30.5 1.96 2.68
HPQ 150911P00031000 P 09/11/15 31.0 2.46 3.20
HPQ 150911P00031500 P 09/11/15 31.5 2.96 3.70
HPQ 150911P00032000 P 09/11/15 32.0 3.45 4.20
HPQ 150911P00032500 P 09/11/15 32.5 3.90 4.75
HPQ 150911P00033000 P 09/11/15 33.0 4.40 5.25
HPQ 150911P00033500 P 09/11/15 33.5 4.95 5.85
HPQ 150911P00034000 P 09/11/15 34.0 5.40 6.35
HPQ 150911P00034500 P 09/11/15 34.5 5.90 6.85
HPQ 150911P00035000 P 09/11/15 35.0 6.40 7.35
HPQ 150911P00035500 P 09/11/15 35.5 6.90 7.80
HPQ 150911P00036000 P 09/11/15 36.0 7.40 8.25
HPQ 150911P00036500 P 09/11/15 36.5 7.85 8.75
HPQ 150911P00037000 P 09/11/15 37.0 8.40 9.25
HPQ 150911P00037500 P 09/11/15 37.5 8.90 9.75
HPQ 150911P00038000 P 09/11/15 38.0 9.30 10.25
HPQ 150911P00038500 P 09/11/15 38.5 9.80 10.75
HPQ 150911P00039000 P 09/11/15 39.0 9.25 11.25
HPQ 150911P00039500 P 09/11/15 39.5 9.75 11.75
HPQ 150911P00040000 P 09/11/15 40.0 11.40 12.25
HPQ 150918C00020000 C 09/18/15 20.0 7.90 8.75
HPQ 150918C00020500 C 09/18/15 20.5 7.15 8.25
HPQ 150918C00021000 C 09/18/15 21.0 6.65 7.70
HPQ 150918C00021500 C 09/18/15 21.5 6.05 7.25
HPQ 150918C00022000 C 09/18/15 22.0 5.65 6.75
HPQ 150918C00022500 C 09/18/15 22.5 5.15 6.25
HPQ 150918C00023000 C 09/18/15 23.0 4.75 5.75
HPQ 150918C00023500 C 09/18/15 23.5 4.40 5.25
HPQ 150918C00024000 C 09/18/15 24.0 3.75 4.75
HPQ 150918C00024500 C 09/18/15 24.5 3.40 4.25
HPQ 150918C00025000 C 09/18/15 25.0 2.93 3.75
HPQ 150918C00025500 C 09/18/15 25.5 2.47 3.25
HPQ 150918C00026000 C 09/18/15 26.0 2.14 2.29
HPQ 150918C00026500 C 09/18/15 26.5 1.71 1.87
HPQ 150918C00027000 C 09/18/15 27.0 1.39 1.47
HPQ 150918C00027500 C 09/18/15 27.5 1.07 1.13
HPQ 150918C00028000 C 09/18/15 28.0 0.79 0.83
HPQ 150918C00028500 C 09/18/15 28.5 0.57 0.59
HPQ 150918C00029000 C 09/18/15 29.0 0.39 0.41
HPQ 150918C00029500 C 09/18/15 29.5 0.25 0.28
HPQ 150918C00030000 C 09/18/15 30.0 0.16 0.18
HPQ 150918C00030500 C 09/18/15 30.5 0.10 0.14
HPQ 150918C00031000 C 09/18/15 31.0 0.07 0.10
HPQ 150918C00031500 C 09/18/15 31.5 0.04 0.12
HPQ 150918C00032000 C 09/18/15 32.0 0.01 0.09
HPQ 150918C00032500 C 09/18/15 32.5 0.02 0.10
HPQ 150918C00033000 C 09/18/15 33.0 0.01 0.07
HPQ 150918C00033500 C 09/18/15 33.5 0.00 0.05
HPQ 150918C00034000 C 09/18/15 34.0 0.00 0.07
HPQ 150918C00034500 C 09/18/15 34.5 0.00 0.06
HPQ 150918C00035000 C 09/18/15 35.0 0.00 0.03
HPQ 150918C00035500 C 09/18/15 35.5 0.00 0.05
HPQ 150918C00036000 C 09/18/15 36.0 0.00 0.05
HPQ 150918C00036500 C 09/18/15 36.5 0.00 0.04
HPQ 150918C00037000 C 09/18/15 37.0 0.00 0.04
HPQ 150918C00037500 C 09/18/15 37.5 0.00 0.04
HPQ 150918C00038000 C 09/18/15 38.0 0.00 0.04
HPQ 150918C00038500 C 09/18/15 38.5 0.00 0.03
HPQ 150918C00039000 C 09/18/15 39.0 0.00 0.03
HPQ 150918C00039500 C 09/18/15 39.5 0.00 0.03
HPQ 150918C00040000 C 09/18/15 40.0 0.00 0.03
HPQ 150918C00040500 C 09/18/15 40.5 0.00 0.03
HPQ 150918C00041000 C 09/18/15 41.0 0.00 0.03
HPQ 150918P00020000 P 09/18/15 20.0 0.00 0.05
HPQ 150918P00020500 P 09/18/15 20.5 0.00 0.05
HPQ 150918P00021000 P 09/18/15 21.0 0.00 0.06
HPQ 150918P00021500 P 09/18/15 21.5 0.00 0.06
HPQ 150918P00022000 P 09/18/15 22.0 0.00 0.07
HPQ 150918P00022500 P 09/18/15 22.5 0.01 0.08
HPQ 150918P00023000 P 09/18/15 23.0 0.02 0.09
HPQ 150918P00023500 P 09/18/15 23.5 0.03 0.10
HPQ 150918P00024000 P 09/18/15 24.0 0.05 0.11
HPQ 150918P00024500 P 09/18/15 24.5 0.08 0.13
HPQ 150918P00025000 P 09/18/15 25.0 0.11 0.13
HPQ 150918P00025500 P 09/18/15 25.5 0.16 0.18
HPQ 150918P00026000 P 09/18/15 26.0 0.22 0.27
HPQ 150918P00026500 P 09/18/15 26.5 0.32 0.36
HPQ 150918P00027000 P 09/18/15 27.0 0.43 0.48
HPQ 150918P00027500 P 09/18/15 27.5 0.61 0.65
HPQ 150918P00028000 P 09/18/15 28.0 0.83 0.87
HPQ 150918P00028500 P 09/18/15 28.5 1.06 1.14
HPQ 150918P00029000 P 09/18/15 29.0 1.37 1.46
HPQ 150918P00029500 P 09/18/15 29.5 1.73 1.83
HPQ 150918P00030000 P 09/18/15 30.0 1.97 2.33
HPQ 150918P00030500 P 09/18/15 30.5 2.12 2.91
HPQ 150918P00031000 P 09/18/15 31.0 2.99 3.25
HPQ 150918P00031500 P 09/18/15 31.5 3.05 3.80
HPQ 150918P00032000 P 09/18/15 32.0 3.80 4.20
HPQ 150918P00032500 P 09/18/15 32.5 3.95 4.80
HPQ 150918P00033000 P 09/18/15 33.0 4.85 5.20
HPQ 150918P00033500 P 09/18/15 33.5 4.95 5.70
HPQ 150918P00034000 P 09/18/15 34.0 5.45 6.30
HPQ 150918P00034500 P 09/18/15 34.5 5.90 6.80
HPQ 150918P00035000 P 09/18/15 35.0 6.45 7.30
HPQ 150918P00035500 P 09/18/15 35.5 6.90 7.85
HPQ 150918P00036000 P 09/18/15 36.0 7.45 8.30
HPQ 150918P00036500 P 09/18/15 36.5 7.90 8.90
HPQ 150918P00037000 P 09/18/15 37.0 8.45 9.35
HPQ 150918P00037500 P 09/18/15 37.5 8.90 9.85
HPQ 150918P00038000 P 09/18/15 38.0 9.35 10.25
HPQ 150918P00038500 P 09/18/15 38.5 9.75 10.75
HPQ 150918P00039000 P 09/18/15 39.0 10.35 11.25
HPQ 150918P00039500 P 09/18/15 39.5 10.75 11.80
HPQ 150918P00040000 P 09/18/15 40.0 10.25 12.30
HPQ 150918P00040500 P 09/18/15 40.5 11.30 12.80
HPQ 150918P00041000 P 09/18/15 41.0 12.30 13.20
HPQ 150925C00019000 C 09/25/15 19.0 8.90 9.45
HPQ 150925C00020000 C 09/25/15 20.0 7.55 8.75
HPQ 150925C00021000 C 09/25/15 21.0 6.90 7.75
HPQ 150925C00022000 C 09/25/15 22.0 5.90 6.75
HPQ 150925C00022500 C 09/25/15 22.5 5.40 6.25
HPQ 150925C00023000 C 09/25/15 23.0 4.90 5.80
HPQ 150925C00023500 C 09/25/15 23.5 4.40 5.25
HPQ 150925C00024000 C 09/25/15 24.0 3.90 4.75
HPQ 150925C00024500 C 09/25/15 24.5 3.25 4.25
HPQ 150925C00025000 C 09/25/15 25.0 2.81 3.75
HPQ 150925C00025500 C 09/25/15 25.5 2.45 3.30
HPQ 150925C00026000 C 09/25/15 26.0 2.19 2.43
HPQ 150925C00026500 C 09/25/15 26.5 1.81 1.99
HPQ 150925C00027000 C 09/25/15 27.0 1.49 1.61
HPQ 150925C00027500 C 09/25/15 27.5 1.18 1.27
HPQ 150925C00028000 C 09/25/15 28.0 0.90 0.94
HPQ 150925C00028500 C 09/25/15 28.5 0.66 0.70
HPQ 150925C00029000 C 09/25/15 29.0 0.47 0.52
HPQ 150925C00029500 C 09/25/15 29.5 0.32 0.37
HPQ 150925C00030000 C 09/25/15 30.0 0.22 0.25
HPQ 150925C00030500 C 09/25/15 30.5 0.15 0.18
HPQ 150925C00031000 C 09/25/15 31.0 0.09 0.20
HPQ 150925C00031500 C 09/25/15 31.5 0.05 0.24
HPQ 150925C00032000 C 09/25/15 32.0 0.01 0.23
HPQ 150925C00032500 C 09/25/15 32.5 0.00 0.21
HPQ 150925C00033000 C 09/25/15 33.0 0.00 0.20
HPQ 150925C00033500 C 09/25/15 33.5 0.00 0.20
HPQ 150925C00034000 C 09/25/15 34.0 0.00 0.19
HPQ 150925C00034500 C 09/25/15 34.5 0.00 0.19
HPQ 150925C00035000 C 09/25/15 35.0 0.00 0.19
HPQ 150925C00035500 C 09/25/15 35.5 0.00 0.18
HPQ 150925C00036000 C 09/25/15 36.0 0.00 0.18
HPQ 150925C00036500 C 09/25/15 36.5 0.00 0.18
HPQ 150925C00037000 C 09/25/15 37.0 0.00 0.18
HPQ 150925C00037500 C 09/25/15 37.5 0.00 0.18
HPQ 150925C00038000 C 09/25/15 38.0 0.00 0.18
HPQ 150925C00038500 C 09/25/15 38.5 0.00 0.18
HPQ 150925C00039000 C 09/25/15 39.0 0.00 0.18
HPQ 150925C00039500 C 09/25/15 39.5 0.00 0.18
HPQ 150925P00019000 P 09/25/15 19.0 0.00 0.21
HPQ 150925P00020000 P 09/25/15 20.0 0.00 0.21
HPQ 150925P00021000 P 09/25/15 21.0 0.01 0.22
HPQ 150925P00022000 P 09/25/15 22.0 0.02 0.23
HPQ 150925P00022500 P 09/25/15 22.5 0.03 0.25
HPQ 150925P00023000 P 09/25/15 23.0 0.04 0.10
HPQ 150925P00023500 P 09/25/15 23.5 0.07 0.18
HPQ 150925P00024000 P 09/25/15 24.0 0.09 0.16
HPQ 150925P00024500 P 09/25/15 24.5 0.11 0.18
HPQ 150925P00025000 P 09/25/15 25.0 0.16 0.20
HPQ 150925P00025500 P 09/25/15 25.5 0.22 0.25
HPQ 150925P00026000 P 09/25/15 26.0 0.30 0.33
HPQ 150925P00026500 P 09/25/15 26.5 0.41 0.44
HPQ 150925P00027000 P 09/25/15 27.0 0.53 0.57
HPQ 150925P00027500 P 09/25/15 27.5 0.71 0.75
HPQ 150925P00028000 P 09/25/15 28.0 0.93 0.97
HPQ 150925P00028500 P 09/25/15 28.5 1.16 1.24
HPQ 150925P00029000 P 09/25/15 29.0 1.46 1.56
HPQ 150925P00029500 P 09/25/15 29.5 1.57 1.90
HPQ 150925P00030000 P 09/25/15 30.0 1.99 2.40
HPQ 150925P00030500 P 09/25/15 30.5 2.28 2.86
HPQ 150925P00031000 P 09/25/15 31.0 2.60 3.30
HPQ 150925P00031500 P 09/25/15 31.5 3.05 3.85
HPQ 150925P00032000 P 09/25/15 32.0 3.50 4.25
HPQ 150925P00032500 P 09/25/15 32.5 4.30 4.80
HPQ 150925P00033000 P 09/25/15 33.0 4.45 5.30
HPQ 150925P00033500 P 09/25/15 33.5 4.95 5.80
HPQ 150925P00034000 P 09/25/15 34.0 5.45 6.30
HPQ 150925P00034500 P 09/25/15 34.5 5.95 6.85
HPQ 150925P00035000 P 09/25/15 35.0 6.45 7.35
HPQ 150925P00035500 P 09/25/15 35.5 6.95 7.85
HPQ 150925P00036000 P 09/25/15 36.0 7.45 8.35
HPQ 150925P00036500 P 09/25/15 36.5 7.95 8.85
HPQ 150925P00037000 P 09/25/15 37.0 8.45 9.35
HPQ 150925P00037500 P 09/25/15 37.5 8.90 9.85
HPQ 150925P00038000 P 09/25/15 38.0 8.25 11.50
HPQ 150925P00038500 P 09/25/15 38.5 9.75 10.75
HPQ 150925P00039000 P 09/25/15 39.0 10.25 11.30
HPQ 150925P00039500 P 09/25/15 39.5 10.50 11.80
HPQ 151002C00019000 C 10/02/15 19.0 8.55 9.75
HPQ 151002C00020000 C 10/02/15 20.0 7.60 8.75
HPQ 151002C00021000 C 10/02/15 21.0 6.55 7.75
HPQ 151002C00021500 C 10/02/15 21.5 6.05 7.25
HPQ 151002C00022000 C 10/02/15 22.0 5.35 6.75
HPQ 151002C00022500 C 10/02/15 22.5 5.35 6.25
HPQ 151002C00023000 C 10/02/15 23.0 4.85 5.75
HPQ 151002C00023500 C 10/02/15 23.5 4.35 5.25
HPQ 151002C00024000 C 10/02/15 24.0 3.95 4.75
HPQ 151002C00024500 C 10/02/15 24.5 3.45 4.25
HPQ 151002C00025000 C 10/02/15 25.0 3.00 3.80
HPQ 151002C00025500 C 10/02/15 25.5 2.52 3.30
HPQ 151002C00026000 C 10/02/15 26.0 2.22 2.77
HPQ 151002C00026500 C 10/02/15 26.5 1.91 2.28
HPQ 151002C00027000 C 10/02/15 27.0 1.53 1.73
HPQ 151002C00027500 C 10/02/15 27.5 1.23 1.40
HPQ 151002C00028000 C 10/02/15 28.0 0.99 1.09
HPQ 151002C00028500 C 10/02/15 28.5 0.75 0.83
HPQ 151002C00029000 C 10/02/15 29.0 0.55 0.63
HPQ 151002C00029500 C 10/02/15 29.5 0.40 0.46
HPQ 151002C00030000 C 10/02/15 30.0 0.28 0.33
HPQ 151002C00030500 C 10/02/15 30.5 0.19 0.27
HPQ 151002C00031000 C 10/02/15 31.0 0.13 0.18
HPQ 151002C00031500 C 10/02/15 31.5 0.09 0.14
HPQ 151002C00032000 C 10/02/15 32.0 0.04 0.15
HPQ 151002C00032500 C 10/02/15 32.5 0.01 0.25
HPQ 151002C00033000 C 10/02/15 33.0 0.01 0.12
HPQ 151002C00033500 C 10/02/15 33.5 0.00 0.25
HPQ 151002C00034000 C 10/02/15 34.0 0.00 0.25
HPQ 151002C00034500 C 10/02/15 34.5 0.00 0.25
HPQ 151002C00035000 C 10/02/15 35.0 0.00 0.25
HPQ 151002C00035500 C 10/02/15 35.5 0.00 0.25
HPQ 151002C00036000 C 10/02/15 36.0 0.00 0.25
HPQ 151002C00036500 C 10/02/15 36.5 0.00 0.25
HPQ 151002C00037000 C 10/02/15 37.0 0.00 0.25
HPQ 151002C00037500 C 10/02/15 37.5 0.00 0.25
HPQ 151002C00038000 C 10/02/15 38.0 0.00 0.25
HPQ 151002C00038500 C 10/02/15 38.5 0.00 0.25
HPQ 151002C00039000 C 10/02/15 39.0 0.00 0.25
HPQ 151002C00039500 C 10/02/15 39.5 0.00 0.25
HPQ 151002P00019000 P 10/02/15 19.0 0.00 0.21
HPQ 151002P00020000 P 10/02/15 20.0 0.00 0.25
HPQ 151002P00021000 P 10/02/15 21.0 0.01 0.17
HPQ 151002P00021500 P 10/02/15 21.5 0.01 0.25
HPQ 151002P00022000 P 10/02/15 22.0 0.03 0.25
HPQ 151002P00022500 P 10/02/15 22.5 0.04 0.25
HPQ 151002P00023000 P 10/02/15 23.0 0.05 0.13
HPQ 151002P00023500 P 10/02/15 23.5 0.09 0.14
HPQ 151002P00024000 P 10/02/15 24.0 0.13 0.17
HPQ 151002P00024500 P 10/02/15 24.5 0.17 0.20
HPQ 151002P00025000 P 10/02/15 25.0 0.21 0.26
HPQ 151002P00025500 P 10/02/15 25.5 0.28 0.34
HPQ 151002P00026000 P 10/02/15 26.0 0.36 0.43
HPQ 151002P00026500 P 10/02/15 26.5 0.47 0.55
HPQ 151002P00027000 P 10/02/15 27.0 0.59 0.71
HPQ 151002P00027500 P 10/02/15 27.5 0.79 0.88
HPQ 151002P00028000 P 10/02/15 28.0 1.01 1.08
HPQ 151002P00028500 P 10/02/15 28.5 1.24 1.40
HPQ 151002P00029000 P 10/02/15 29.0 1.54 1.71
HPQ 151002P00029500 P 10/02/15 29.5 1.85 2.06
HPQ 151002P00030000 P 10/02/15 30.0 1.87 2.48
HPQ 151002P00030500 P 10/02/15 30.5 2.25 2.89
HPQ 151002P00031000 P 10/02/15 31.0 2.66 3.35
HPQ 151002P00031500 P 10/02/15 31.5 3.10 3.80
HPQ 151002P00032000 P 10/02/15 32.0 3.55 4.25
HPQ 151002P00032500 P 10/02/15 32.5 4.30 4.85
HPQ 151002P00033000 P 10/02/15 33.0 4.45 5.20
HPQ 151002P00033500 P 10/02/15 33.5 4.95 5.85
HPQ 151002P00034000 P 10/02/15 34.0 5.45 6.30
HPQ 151002P00034500 P 10/02/15 34.5 5.95 6.80
HPQ 151002P00035000 P 10/02/15 35.0 6.45 7.35
HPQ 151002P00035500 P 10/02/15 35.5 6.90 7.70
HPQ 151002P00036000 P 10/02/15 36.0 7.35 8.40
HPQ 151002P00036500 P 10/02/15 36.5 7.85 8.90
HPQ 151002P00037000 P 10/02/15 37.0 8.35 9.40
HPQ 151002P00037500 P 10/02/15 37.5 8.90 9.90
HPQ 151002P00038000 P 10/02/15 38.0 8.25 11.55
HPQ 151002P00038500 P 10/02/15 38.5 9.85 10.75
HPQ 151002P00039000 P 10/02/15 39.0 10.00 11.30
HPQ 151002P00039500 P 10/02/15 39.5 10.50 11.80
HPQ 151009C00019000 C 10/09/15 19.0 8.85 9.45
HPQ 151009C00019500 C 10/09/15 19.5 8.35 8.95
HPQ 151009C00020000 C 10/09/15 20.0 7.85 8.75
HPQ 151009C00020500 C 10/09/15 20.5 7.15 8.25
HPQ 151009C00021000 C 10/09/15 21.0 6.60 7.75
HPQ 151009C00021500 C 10/09/15 21.5 6.10 7.25
HPQ 151009C00022000 C 10/09/15 22.0 5.60 6.75
HPQ 151009C00022500 C 10/09/15 22.5 5.10 6.25
HPQ 151009C00023000 C 10/09/15 23.0 4.85 5.75
HPQ 151009C00023500 C 10/09/15 23.5 4.35 5.25
HPQ 151009C00024000 C 10/09/15 24.0 3.80 4.75
HPQ 151009C00024500 C 10/09/15 24.5 3.50 4.30
HPQ 151009C00025000 C 10/09/15 25.0 3.05 3.80
HPQ 151009C00025500 C 10/09/15 25.5 2.61 3.35
HPQ 151009C00026000 C 10/09/15 26.0 2.23 2.62
HPQ 151009C00026500 C 10/09/15 26.5 1.99 2.23
HPQ 151009C00027000 C 10/09/15 27.0 1.63 1.88
HPQ 151009C00027500 C 10/09/15 27.5 1.32 1.59
HPQ 151009C00028000 C 10/09/15 28.0 1.10 1.18
HPQ 151009C00028500 C 10/09/15 28.5 0.86 0.93
HPQ 151009C00029000 C 10/09/15 29.0 0.65 0.72
HPQ 151009C00029500 C 10/09/15 29.5 0.46 0.59
HPQ 151009C00030000 C 10/09/15 30.0 0.34 0.42
HPQ 151009C00030500 C 10/09/15 30.5 0.25 0.31
HPQ 151009C00031000 C 10/09/15 31.0 0.17 0.22
HPQ 151009C00031500 C 10/09/15 31.5 0.12 0.17
HPQ 151009C00032000 C 10/09/15 32.0 0.03 0.19
HPQ 151009C00032500 C 10/09/15 32.5 0.03 0.25
HPQ 151009C00033000 C 10/09/15 33.0 0.01 0.12
HPQ 151009C00033500 C 10/09/15 33.5 0.00 0.25
HPQ 151009C00034000 C 10/09/15 34.0 0.00 0.25
HPQ 151009C00034500 C 10/09/15 34.5 0.00 0.25
HPQ 151009C00035000 C 10/09/15 35.0 0.00 0.25
HPQ 151009C00035500 C 10/09/15 35.5 0.00 0.19
HPQ 151009C00036000 C 10/09/15 36.0 0.00 0.25
HPQ 151009C00036500 C 10/09/15 36.5 0.00 0.18
HPQ 151009C00037000 C 10/09/15 37.0 0.00 0.18
HPQ 151009C00037500 C 10/09/15 37.5 0.00 0.18
HPQ 151009C00038000 C 10/09/15 38.0 0.00 0.18
HPQ 151009C00038500 C 10/09/15 38.5 0.00 0.17
HPQ 151009C00039000 C 10/09/15 39.0 0.00 0.17
HPQ 151009C00039500 C 10/09/15 39.5 0.00 0.17
HPQ 151009P00019000 P 10/09/15 19.0 0.00 0.25
HPQ 151009P00019500 P 10/09/15 19.5 0.00 0.25
HPQ 151009P00020000 P 10/09/15 20.0 0.01 0.18
HPQ 151009P00020500 P 10/09/15 20.5 0.01 0.25
HPQ 151009P00021000 P 10/09/15 21.0 0.02 0.18
HPQ 151009P00021500 P 10/09/15 21.5 0.03 0.24
HPQ 151009P00022000 P 10/09/15 22.0 0.04 0.25
HPQ 151009P00022500 P 10/09/15 22.5 0.04 0.24
HPQ 151009P00023000 P 10/09/15 23.0 0.07 0.25
HPQ 151009P00023500 P 10/09/15 23.5 0.13 0.18
HPQ 151009P00024000 P 10/09/15 24.0 0.13 0.29
HPQ 151009P00024500 P 10/09/15 24.5 0.20 0.27
HPQ 151009P00025000 P 10/09/15 25.0 0.28 0.32
HPQ 151009P00025500 P 10/09/15 25.5 0.34 0.41
HPQ 151009P00026000 P 10/09/15 26.0 0.43 0.51
HPQ 151009P00026500 P 10/09/15 26.5 0.56 0.65
HPQ 151009P00027000 P 10/09/15 27.0 0.70 0.82
HPQ 151009P00027500 P 10/09/15 27.5 0.88 1.01
HPQ 151009P00028000 P 10/09/15 28.0 1.11 1.16
HPQ 151009P00028500 P 10/09/15 28.5 1.33 1.49
HPQ 151009P00029000 P 10/09/15 29.0 1.61 1.81
HPQ 151009P00029500 P 10/09/15 29.5 1.93 2.23
HPQ 151009P00030000 P 10/09/15 30.0 1.95 2.53
HPQ 151009P00030500 P 10/09/15 30.5 2.26 2.91
HPQ 151009P00031000 P 10/09/15 31.0 2.70 3.35
HPQ 151009P00031500 P 10/09/15 31.5 3.10 3.80
HPQ 151009P00032000 P 10/09/15 32.0 3.55 4.30
HPQ 151009P00032500 P 10/09/15 32.5 4.30 4.85
HPQ 151009P00033000 P 10/09/15 33.0 4.50 5.25
HPQ 151009P00033500 P 10/09/15 33.5 4.95 5.85
HPQ 151009P00034000 P 10/09/15 34.0 5.45 6.35
HPQ 151009P00034500 P 10/09/15 34.5 5.95 6.85
HPQ 151009P00035000 P 10/09/15 35.0 6.45 7.30
HPQ 151009P00035500 P 10/09/15 35.5 6.95 7.80
HPQ 151009P00036000 P 10/09/15 36.0 7.40 8.35
HPQ 151009P00036500 P 10/09/15 36.5 7.90 8.85
HPQ 151009P00037000 P 10/09/15 37.0 8.40 9.35
HPQ 151009P00037500 P 10/09/15 37.5 8.95 9.85
HPQ 151009P00038000 P 10/09/15 38.0 9.30 10.50
HPQ 151009P00038500 P 10/09/15 38.5 9.60 10.75
HPQ 151009P00039000 P 10/09/15 39.0 10.05 11.25
HPQ 151009P00039500 P 10/09/15 39.5 10.70 11.80
HPQ 151016C00019000 C 10/16/15 19.0 8.55 9.75
HPQ 151016C00020000 C 10/16/15 20.0 6.50 8.75
HPQ 151016C00021000 C 10/16/15 21.0 6.85 7.75
HPQ 151016C00022000 C 10/16/15 22.0 5.90 6.75
HPQ 151016C00023000 C 10/16/15 23.0 4.90 5.75
HPQ 151016C00024000 C 10/16/15 24.0 4.00 4.80
HPQ 151016C00025000 C 10/16/15 25.0 3.10 3.85
HPQ 151016C00026000 C 10/16/15 26.0 2.41 2.62
HPQ 151016C00027000 C 10/16/15 27.0 1.77 1.84
HPQ 151016C00028000 C 10/16/15 28.0 1.18 1.22
HPQ 151016C00029000 C 10/16/15 29.0 0.72 0.76
HPQ 151016C00030000 C 10/16/15 30.0 0.41 0.43
HPQ 151016C00031000 C 10/16/15 31.0 0.21 0.25
HPQ 151016C00032000 C 10/16/15 32.0 0.11 0.14
HPQ 151016C00033000 C 10/16/15 33.0 0.05 0.10
HPQ 151016C00034000 C 10/16/15 34.0 0.02 0.09
HPQ 151016C00035000 C 10/16/15 35.0 0.01 0.05
HPQ 151016C00036000 C 10/16/15 36.0 0.00 0.05
HPQ 151016C00037000 C 10/16/15 37.0 0.00 0.04
HPQ 151016C00038000 C 10/16/15 38.0 0.00 0.03
HPQ 151016C00039000 C 10/16/15 39.0 0.00 0.03
HPQ 151016C00040000 C 10/16/15 40.0 0.00 0.03
HPQ 151016P00019000 P 10/16/15 19.0 0.02 0.07
HPQ 151016P00020000 P 10/16/15 20.0 0.03 0.08
HPQ 151016P00021000 P 10/16/15 21.0 0.05 0.10
HPQ 151016P00022000 P 10/16/15 22.0 0.09 0.13
HPQ 151016P00023000 P 10/16/15 23.0 0.14 0.16
HPQ 151016P00024000 P 10/16/15 24.0 0.21 0.25
HPQ 151016P00025000 P 10/16/15 25.0 0.34 0.36
HPQ 151016P00026000 P 10/16/15 26.0 0.52 0.55
HPQ 151016P00027000 P 10/16/15 27.0 0.81 0.84
HPQ 151016P00028000 P 10/16/15 28.0 1.21 1.24
HPQ 151016P00029000 P 10/16/15 29.0 1.74 1.78
HPQ 151016P00030000 P 10/16/15 30.0 2.42 2.47
HPQ 151016P00031000 P 10/16/15 31.0 3.15 3.30
HPQ 151016P00032000 P 10/16/15 32.0 3.75 4.30
HPQ 151016P00033000 P 10/16/15 33.0 4.80 5.25
HPQ 151016P00034000 P 10/16/15 34.0 5.45 6.20
HPQ 151016P00035000 P 10/16/15 35.0 6.45 7.30
HPQ 151016P00036000 P 10/16/15 36.0 7.45 8.30
HPQ 151016P00037000 P 10/16/15 37.0 8.45 9.25
HPQ 151016P00038000 P 10/16/15 38.0 9.30 10.25
HPQ 151016P00039000 P 10/16/15 39.0 10.40 11.30
HPQ 151016P00040000 P 10/16/15 40.0 11.40 12.25
HPQ 151023C00019000 C 10/23/15 19.0 7.85 9.95
HPQ 151023C00020000 C 10/23/15 20.0 7.85 9.05
HPQ 151023C00020500 C 10/23/15 20.5 7.20 8.40
HPQ 151023C00021000 C 10/23/15 21.0 6.55 7.90
HPQ 151023C00021500 C 10/23/15 21.5 6.05 7.40
HPQ 151023C00022000 C 10/23/15 22.0 5.55 6.85
HPQ 151023C00022500 C 10/23/15 22.5 5.10 6.30
HPQ 151023C00023000 C 10/23/15 23.0 4.90 5.85
HPQ 151023C00023500 C 10/23/15 23.5 4.25 5.45
HPQ 151023C00024000 C 10/23/15 24.0 3.80 4.90
HPQ 151023C00024500 C 10/23/15 24.5 3.40 4.40
HPQ 151023C00025000 C 10/23/15 25.0 2.95 3.95
HPQ 151023C00025500 C 10/23/15 25.5 2.60 3.65
HPQ 151023C00026000 C 10/23/15 26.0 2.49 2.72
HPQ 151023C00026500 C 10/23/15 26.5 2.12 2.34
HPQ 151023C00027000 C 10/23/15 27.0 1.79 2.00
HPQ 151023C00027500 C 10/23/15 27.5 1.50 1.67
HPQ 151023C00028000 C 10/23/15 28.0 1.26 1.38
HPQ 151023C00028500 C 10/23/15 28.5 1.01 1.12
HPQ 151023C00029000 C 10/23/15 29.0 0.78 0.92
HPQ 151023C00029500 C 10/23/15 29.5 0.62 0.72
HPQ 151023C00030000 C 10/23/15 30.0 0.46 0.56
HPQ 151023C00030500 C 10/23/15 30.5 0.36 0.43
HPQ 151023C00031000 C 10/23/15 31.0 0.25 0.36
HPQ 151023C00031500 C 10/23/15 31.5 0.18 0.30
HPQ 151023C00032000 C 10/23/15 32.0 0.13 0.22
HPQ 151023C00032500 C 10/23/15 32.5 0.10 0.19
HPQ 151023C00033000 C 10/23/15 33.0 0.07 0.16
HPQ 151023C00033500 C 10/23/15 33.5 0.04 0.13
HPQ 151023C00034000 C 10/23/15 34.0 0.03 0.10
HPQ 151023C00034500 C 10/23/15 34.5 0.02 0.09
HPQ 151023C00035000 C 10/23/15 35.0 0.01 0.07
HPQ 151023C00035500 C 10/23/15 35.5 0.00 0.06
HPQ 151023C00036000 C 10/23/15 36.0 0.00 0.05
HPQ 151023C00036500 C 10/23/15 36.5 0.00 0.04
HPQ 151023C00037000 C 10/23/15 37.0 0.00 0.04
HPQ 151023C00037500 C 10/23/15 37.5 0.00 0.03
HPQ 151023C00038000 C 10/23/15 38.0 0.00 0.03
HPQ 151023C00038500 C 10/23/15 38.5 0.00 0.03
HPQ 151023C00039000 C 10/23/15 39.0 0.00 0.03
HPQ 151023C00039500 C 10/23/15 39.5 0.00 0.03
HPQ 151023P00019000 P 10/23/15 19.0 0.01 0.09
HPQ 151023P00020000 P 10/23/15 20.0 0.02 0.12
HPQ 151023P00020500 P 10/23/15 20.5 0.03 0.13
HPQ 151023P00021000 P 10/23/15 21.0 0.04 0.14
HPQ 151023P00021500 P 10/23/15 21.5 0.07 0.14
HPQ 151023P00022000 P 10/23/15 22.0 0.10 0.16
HPQ 151023P00022500 P 10/23/15 22.5 0.12 0.18
HPQ 151023P00023000 P 10/23/15 23.0 0.14 0.22
HPQ 151023P00023500 P 10/23/15 23.5 0.20 0.26
HPQ 151023P00024000 P 10/23/15 24.0 0.26 0.31
HPQ 151023P00024500 P 10/23/15 24.5 0.27 0.38
HPQ 151023P00025000 P 10/23/15 25.0 0.33 0.46
HPQ 151023P00025500 P 10/23/15 25.5 0.47 0.55
HPQ 151023P00026000 P 10/23/15 26.0 0.55 0.68
HPQ 151023P00026500 P 10/23/15 26.5 0.70 0.82
HPQ 151023P00027000 P 10/23/15 27.0 0.86 0.95
HPQ 151023P00027500 P 10/23/15 27.5 1.04 1.15
HPQ 151023P00028000 P 10/23/15 28.0 1.25 1.37
HPQ 151023P00028500 P 10/23/15 28.5 1.50 1.66
HPQ 151023P00029000 P 10/23/15 29.0 1.78 1.96
HPQ 151023P00029500 P 10/23/15 29.5 2.08 2.28
HPQ 151023P00030000 P 10/23/15 30.0 2.43 2.64
HPQ 151023P00030500 P 10/23/15 30.5 2.69 3.10
HPQ 151023P00031000 P 10/23/15 31.0 2.77 3.55
HPQ 151023P00031500 P 10/23/15 31.5 3.20 4.00
HPQ 151023P00032000 P 10/23/15 32.0 3.60 4.45
HPQ 151023P00032500 P 10/23/15 32.5 4.30 4.95
HPQ 151023P00033000 P 10/23/15 33.0 4.45 5.40
HPQ 151023P00033500 P 10/23/15 33.5 4.85 5.90
HPQ 151023P00034000 P 10/23/15 34.0 5.40 6.40
HPQ 151023P00034500 P 10/23/15 34.5 5.80 6.90
HPQ 151023P00035000 P 10/23/15 35.0 6.35 7.40
HPQ 151023P00035500 P 10/23/15 35.5 6.70 8.10
HPQ 151023P00036000 P 10/23/15 36.0 7.30 8.50
HPQ 151023P00036500 P 10/23/15 36.5 7.00 9.20
HPQ 151023P00037000 P 10/23/15 37.0 8.35 9.50
HPQ 151023P00037500 P 10/23/15 37.5 7.50 11.05
HPQ 151023P00038000 P 10/23/15 38.0 8.25 11.55
HPQ 151023P00038500 P 10/23/15 38.5 8.45 12.15
HPQ 151023P00039000 P 10/23/15 39.0 8.85 12.60
HPQ 151023P00039500 P 10/23/15 39.5 9.45 12.80
HPQ 151120C00019000 C 11/20/15 19.0 8.90 9.45
HPQ 151120C00020000 C 11/20/15 20.0 7.90 8.75
HPQ 151120C00021000 C 11/20/15 21.0 7.00 7.80
HPQ 151120C00022000 C 11/20/15 22.0 6.05 6.85
HPQ 151120C00023000 C 11/20/15 23.0 5.15 5.90
HPQ 151120C00024000 C 11/20/15 24.0 4.35 5.00
HPQ 151120C00025000 C 11/20/15 25.0 3.55 4.15
HPQ 151120C00026000 C 11/20/15 26.0 2.83 3.05
HPQ 151120C00027000 C 11/20/15 27.0 2.18 2.35
HPQ 151120C00028000 C 11/20/15 28.0 1.69 1.73
HPQ 151120C00029000 C 11/20/15 29.0 1.22 1.26
HPQ 151120C00030000 C 11/20/15 30.0 0.86 0.91
HPQ 151120C00031000 C 11/20/15 31.0 0.58 0.61
HPQ 151120C00032000 C 11/20/15 32.0 0.37 0.43
HPQ 151120C00033000 C 11/20/15 33.0 0.24 0.29
HPQ 151120C00034000 C 11/20/15 34.0 0.16 0.20
HPQ 151120C00035000 C 11/20/15 35.0 0.11 0.13
HPQ 151120C00036000 C 11/20/15 36.0 0.04 0.14
HPQ 151120C00037000 C 11/20/15 37.0 0.03 0.10
HPQ 151120C00038000 C 11/20/15 38.0 0.01 0.08
HPQ 151120C00039000 C 11/20/15 39.0 0.01 0.03
HPQ 151120C00040000 C 11/20/15 40.0 0.00 0.05
HPQ 151120C00041000 C 11/20/15 41.0 0.00 0.04
HPQ 151120C00042000 C 11/20/15 42.0 0.00 0.04
HPQ 151120C00043000 C 11/20/15 43.0 0.00 0.03
HPQ 151120C00044000 C 11/20/15 44.0 0.00 0.03
HPQ 151120C00045000 C 11/20/15 45.0 0.00 0.03
HPQ 151120C00046000 C 11/20/15 46.0 0.00 0.03
HPQ 151120C00047000 C 11/20/15 47.0 0.00 0.03
HPQ 151120P00019000 P 11/20/15 19.0 0.08 0.15
HPQ 151120P00020000 P 11/20/15 20.0 0.12 0.16
HPQ 151120P00021000 P 11/20/15 21.0 0.18 0.21
HPQ 151120P00022000 P 11/20/15 22.0 0.25 0.28
HPQ 151120P00023000 P 11/20/15 23.0 0.33 0.38
HPQ 151120P00024000 P 11/20/15 24.0 0.47 0.51
HPQ 151120P00025000 P 11/20/15 25.0 0.65 0.70
HPQ 151120P00026000 P 11/20/15 26.0 0.91 0.95
HPQ 151120P00027000 P 11/20/15 27.0 1.25 1.30
HPQ 151120P00028000 P 11/20/15 28.0 1.68 1.73
HPQ 151120P00029000 P 11/20/15 29.0 2.18 2.27
HPQ 151120P00030000 P 11/20/15 30.0 2.77 2.97
HPQ 151120P00031000 P 11/20/15 31.0 3.50 3.70
HPQ 151120P00032000 P 11/20/15 32.0 3.90 4.60
HPQ 151120P00033000 P 11/20/15 33.0 4.70 5.50
HPQ 151120P00034000 P 11/20/15 34.0 5.60 6.40
HPQ 151120P00035000 P 11/20/15 35.0 6.50 7.35
HPQ 151120P00036000 P 11/20/15 36.0 7.45 8.30
HPQ 151120P00037000 P 11/20/15 37.0 8.45 9.30
HPQ 151120P00038000 P 11/20/15 38.0 9.30 10.35
HPQ 151120P00039000 P 11/20/15 39.0 10.40 11.30
HPQ 151120P00040000 P 11/20/15 40.0 11.35 12.40
HPQ 151120P00041000 P 11/20/15 41.0 11.25 14.25
HPQ 151120P00042000 P 11/20/15 42.0 12.25 15.50
HPQ 151120P00043000 P 11/20/15 43.0 13.65 15.95
HPQ 151120P00044000 P 11/20/15 44.0 14.75 17.00
HPQ 151120P00045000 P 11/20/15 45.0 15.75 18.00
HPQ 151120P00046000 P 11/20/15 46.0 16.70 18.90
HPQ 151120P00047000 P 11/20/15 47.0 18.40 19.50
HPQ 160115C00013000 C 01/15/16 13.0 14.85 15.50
HPQ 160115C00015000 C 01/15/16 15.0 12.95 13.45
HPQ 160115C00016000 C 01/15/16 16.0 11.90 12.85
HPQ 160115C00017000 C 01/15/16 17.0 10.90 11.85
HPQ 160115C00018000 C 01/15/16 18.0 9.85 10.75
HPQ 160115C00019000 C 01/15/16 19.0 8.85 9.80
HPQ 160115C00020000 C 01/15/16 20.0 8.00 8.40
HPQ 160115C00021000 C 01/15/16 21.0 7.05 7.90
HPQ 160115C00022000 C 01/15/16 22.0 6.20 6.95
HPQ 160115C00023000 C 01/15/16 23.0 5.30 6.10
HPQ 160115C00024000 C 01/15/16 24.0 4.50 5.25
HPQ 160115C00025000 C 01/15/16 25.0 3.85 4.15
HPQ 160115C00026000 C 01/15/16 26.0 3.15 3.60
HPQ 160115C00027000 C 01/15/16 27.0 2.64 2.75
HPQ 160115C00028000 C 01/15/16 28.0 2.10 2.20
HPQ 160115C00029000 C 01/15/16 29.0 1.62 1.72
HPQ 160115C00030000 C 01/15/16 30.0 1.23 1.32
HPQ 160115C00031000 C 01/15/16 31.0 0.93 1.01
HPQ 160115C00032000 C 01/15/16 32.0 0.66 0.75
HPQ 160115C00033000 C 01/15/16 33.0 0.48 0.56
HPQ 160115C00034000 C 01/15/16 34.0 0.28 0.42
HPQ 160115C00035000 C 01/15/16 35.0 0.27 0.32
HPQ 160115C00036000 C 01/15/16 36.0 0.11 0.28
HPQ 160115C00037000 C 01/15/16 37.0 0.13 0.17
HPQ 160115C00038000 C 01/15/16 38.0 0.07 0.23
HPQ 160115C00039000 C 01/15/16 39.0 0.02 0.22
HPQ 160115C00040000 C 01/15/16 40.0 0.05 0.18
HPQ 160115C00041000 C 01/15/16 41.0 0.00 0.15
HPQ 160115C00042000 C 01/15/16 42.0 0.02 0.13
HPQ 160115C00043000 C 01/15/16 43.0 0.00 0.11
HPQ 160115C00044000 C 01/15/16 44.0 0.00 0.09
HPQ 160115C00045000 C 01/15/16 45.0 0.01 0.05
HPQ 160115C00046000 C 01/15/16 46.0 0.00 0.07
HPQ 160115C00047000 C 01/15/16 47.0 0.00 0.06
HPQ 160115C00048000 C 01/15/16 48.0 0.00 0.05
HPQ 160115C00049000 C 01/15/16 49.0 0.00 0.05
HPQ 160115C00050000 C 01/15/16 50.0 0.00 0.01
HPQ 160115C00055000 C 01/15/16 55.0 0.00 0.03
HPQ 160115C00060000 C 01/15/16 60.0 0.00 0.02
HPQ 160115P00013000 P 01/15/16 13.0 0.02 0.11
HPQ 160115P00015000 P 01/15/16 15.0 0.03 0.12
HPQ 160115P00016000 P 01/15/16 16.0 0.06 0.22
HPQ 160115P00017000 P 01/15/16 17.0 0.08 0.26
HPQ 160115P00018000 P 01/15/16 18.0 0.12 0.30
HPQ 160115P00019000 P 01/15/16 19.0 0.18 0.28
HPQ 160115P00020000 P 01/15/16 20.0 0.27 0.39
HPQ 160115P00021000 P 01/15/16 21.0 0.31 0.43
HPQ 160115P00022000 P 01/15/16 22.0 0.41 0.52
HPQ 160115P00023000 P 01/15/16 23.0 0.61 0.66
HPQ 160115P00024000 P 01/15/16 24.0 0.83 0.87
HPQ 160115P00025000 P 01/15/16 25.0 1.04 1.11
HPQ 160115P00026000 P 01/15/16 26.0 1.34 1.43
HPQ 160115P00027000 P 01/15/16 27.0 1.72 1.80
HPQ 160115P00028000 P 01/15/16 28.0 2.23 2.26
HPQ 160115P00029000 P 01/15/16 29.0 2.70 2.81
HPQ 160115P00030000 P 01/15/16 30.0 3.30 3.45
HPQ 160115P00031000 P 01/15/16 31.0 3.95 4.20
HPQ 160115P00032000 P 01/15/16 32.0 4.55 4.95
HPQ 160115P00033000 P 01/15/16 33.0 5.10 5.85
HPQ 160115P00034000 P 01/15/16 34.0 5.95 6.75
HPQ 160115P00035000 P 01/15/16 35.0 6.85 7.65
HPQ 160115P00036000 P 01/15/16 36.0 7.70 8.55
HPQ 160115P00037000 P 01/15/16 37.0 8.65 9.50
HPQ 160115P00038000 P 01/15/16 38.0 9.50 10.80
HPQ 160115P00039000 P 01/15/16 39.0 10.55 11.45
HPQ 160115P00040000 P 01/15/16 40.0 11.40 12.45
HPQ 160115P00041000 P 01/15/16 41.0 12.55 13.40
HPQ 160115P00042000 P 01/15/16 42.0 13.55 14.40
HPQ 160115P00043000 P 01/15/16 43.0 14.30 15.55
HPQ 160115P00044000 P 01/15/16 44.0 14.85 16.85
HPQ 160115P00045000 P 01/15/16 45.0 16.50 17.40
HPQ 160115P00046000 P 01/15/16 46.0 16.50 19.70
HPQ 160115P00047000 P 01/15/16 47.0 17.35 19.70
HPQ 160115P00048000 P 01/15/16 48.0 18.35 21.35
HPQ 160115P00049000 P 01/15/16 49.0 19.80 21.75
HPQ 160115P00050000 P 01/15/16 50.0 20.35 22.75
HPQ 160115P00055000 P 01/15/16 55.0 25.10 28.85
HPQ 160115P00060000 P 01/15/16 60.0 30.10 33.60
HPQ 160219C00015000 C 02/19/16 15.0 12.80 13.85
HPQ 160219C00016000 C 02/19/16 16.0 11.85 13.25
HPQ 160219C00017000 C 02/19/16 17.0 10.85 11.90
HPQ 160219C00018000 C 02/19/16 18.0 9.80 10.85
HPQ 160219C00019000 C 02/19/16 19.0 8.65 10.15
HPQ 160219C00020000 C 02/19/16 20.0 7.85 9.20
HPQ 160219C00021000 C 02/19/16 21.0 7.15 8.25
HPQ 160219C00022000 C 02/19/16 22.0 6.25 7.05
HPQ 160219C00023000 C 02/19/16 23.0 5.45 6.25
HPQ 160219C00024000 C 02/19/16 24.0 4.65 5.40
HPQ 160219C00025000 C 02/19/16 25.0 4.05 4.50
HPQ 160219C00026000 C 02/19/16 26.0 3.35 3.80
HPQ 160219C00027000 C 02/19/16 27.0 2.80 3.00
HPQ 160219C00028000 C 02/19/16 28.0 2.25 2.67
HPQ 160219C00029000 C 02/19/16 29.0 1.79 2.07
HPQ 160219C00030000 C 02/19/16 30.0 1.41 1.77
HPQ 160219C00031000 C 02/19/16 31.0 1.03 1.34
HPQ 160219C00032000 C 02/19/16 32.0 0.78 1.13
HPQ 160219C00033000 C 02/19/16 33.0 0.53 0.86
HPQ 160219C00034000 C 02/19/16 34.0 0.37 0.59
HPQ 160219C00035000 C 02/19/16 35.0 0.28 0.50
HPQ 160219C00036000 C 02/19/16 36.0 0.18 0.37
HPQ 160219C00037000 C 02/19/16 37.0 0.12 0.30
HPQ 160219C00038000 C 02/19/16 38.0 0.07 0.25
HPQ 160219C00039000 C 02/19/16 39.0 0.05 0.25
HPQ 160219C00040000 C 02/19/16 40.0 0.03 0.25
HPQ 160219C00041000 C 02/19/16 41.0 0.01 0.20
HPQ 160219C00042000 C 02/19/16 42.0 0.00 0.17
HPQ 160219C00043000 C 02/19/16 43.0 0.00 0.14
HPQ 160219C00044000 C 02/19/16 44.0 0.00 0.12
HPQ 160219C00045000 C 02/19/16 45.0 0.00 0.10
HPQ 160219C00046000 C 02/19/16 46.0 0.00 0.09
HPQ 160219C00047000 C 02/19/16 47.0 0.00 0.08
HPQ 160219P00015000 P 02/19/16 15.0 0.06 0.22
HPQ 160219P00016000 P 02/19/16 16.0 0.08 0.26
HPQ 160219P00017000 P 02/19/16 17.0 0.12 0.30
HPQ 160219P00018000 P 02/19/16 18.0 0.17 0.35
HPQ 160219P00019000 P 02/19/16 19.0 0.22 0.41
HPQ 160219P00020000 P 02/19/16 20.0 0.30 0.48
HPQ 160219P00021000 P 02/19/16 21.0 0.39 0.57
HPQ 160219P00022000 P 02/19/16 22.0 0.52 0.69
HPQ 160219P00023000 P 02/19/16 23.0 0.66 0.86
HPQ 160219P00024000 P 02/19/16 24.0 0.88 1.08
HPQ 160219P00025000 P 02/19/16 25.0 1.15 1.33
HPQ 160219P00026000 P 02/19/16 26.0 1.47 1.67
HPQ 160219P00027000 P 02/19/16 27.0 1.86 2.11
HPQ 160219P00028000 P 02/19/16 28.0 2.37 2.52
HPQ 160219P00029000 P 02/19/16 29.0 2.89 3.10
HPQ 160219P00030000 P 02/19/16 30.0 3.45 3.75
HPQ 160219P00031000 P 02/19/16 31.0 3.95 4.40
HPQ 160219P00032000 P 02/19/16 32.0 4.70 5.20
HPQ 160219P00033000 P 02/19/16 33.0 5.25 6.05
HPQ 160219P00034000 P 02/19/16 34.0 6.05 6.85
HPQ 160219P00035000 P 02/19/16 35.0 6.95 7.75
HPQ 160219P00036000 P 02/19/16 36.0 7.80 8.65
HPQ 160219P00037000 P 02/19/16 37.0 8.35 9.90
HPQ 160219P00038000 P 02/19/16 38.0 9.55 10.90
HPQ 160219P00039000 P 02/19/16 39.0 10.50 12.10
HPQ 160219P00040000 P 02/19/16 40.0 11.50 13.10
HPQ 160219P00041000 P 02/19/16 41.0 12.40 13.45
HPQ 160219P00042000 P 02/19/16 42.0 13.50 14.50
HPQ 160219P00043000 P 02/19/16 43.0 14.25 16.05
HPQ 160219P00044000 P 02/19/16 44.0 14.80 17.05
HPQ 160219P00045000 P 02/19/16 45.0 15.80 18.05
HPQ 160219P00046000 P 02/19/16 46.0 16.80 18.65
HPQ 160219P00047000 P 02/19/16 47.0 18.30 20.00
HPQ 170120C00015000 C 01/20/17 15.0 12.70 14.00
HPQ 170120C00018000 C 01/20/17 18.0 9.85 11.25
HPQ 170120C00020000 C 01/20/17 20.0 8.40 9.60
HPQ 170120C00023000 C 01/20/17 23.0 6.35 7.50
HPQ 170120C00025000 C 01/20/17 25.0 5.10 5.50
HPQ 170120C00028000 C 01/20/17 28.0 3.55 4.10
HPQ 170120C00030000 C 01/20/17 30.0 2.75 3.05
HPQ 170120C00032000 C 01/20/17 32.0 2.00 2.47
HPQ 170120C00035000 C 01/20/17 35.0 1.24 1.65
HPQ 170120C00037000 C 01/20/17 37.0 0.92 1.17
HPQ 170120C00040000 C 01/20/17 40.0 0.48 0.81
HPQ 170120C00042000 C 01/20/17 42.0 0.33 0.71
HPQ 170120C00045000 C 01/20/17 45.0 0.16 0.49
HPQ 170120C00047000 C 01/20/17 47.0 0.08 0.42
HPQ 170120C00050000 C 01/20/17 50.0 0.04 0.29
HPQ 170120C00055000 C 01/20/17 55.0 0.06 0.12
HPQ 170120C00060000 C 01/20/17 60.0 0.00 0.09
HPQ 170120P00015000 P 01/20/17 15.0 0.30 0.59
HPQ 170120P00018000 P 01/20/17 18.0 0.68 0.94
HPQ 170120P00020000 P 01/20/17 20.0 1.01 1.33
HPQ 170120P00023000 P 01/20/17 23.0 1.81 2.19
HPQ 170120P00025000 P 01/20/17 25.0 2.60 2.85
HPQ 170120P00028000 P 01/20/17 28.0 3.85 4.35
HPQ 170120P00030000 P 01/20/17 30.0 5.00 5.50
HPQ 170120P00032000 P 01/20/17 32.0 6.20 6.80
HPQ 170120P00035000 P 01/20/17 35.0 8.30 9.30
HPQ 170120P00037000 P 01/20/17 37.0 9.65 10.90
HPQ 170120P00040000 P 01/20/17 40.0 12.30 13.45
HPQ 170120P00042000 P 01/20/17 42.0 13.20 15.45
HPQ 170120P00045000 P 01/20/17 45.0 16.75 18.70
HPQ 170120P00047000 P 01/20/17 47.0 18.20 21.30
HPQ 170120P00050000 P 01/20/17 50.0 20.15 24.45
HPQ 170120P00055000 P 01/20/17 55.0 25.95 29.10
HPQ 170120P00060000 P 01/20/17 60.0 30.00 34.40

OPRA data is delayed 15 minutes.