Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-01)Premium Content

Hp Inc (HPQ)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 160527C00003000 C 05/27/16 3.0 9.35 10.20
HPQ 160527C00004000 C 05/27/16 4.0 7.05 9.25
HPQ 160527C00005000 C 05/27/16 5.0 6.05 9.30
HPQ 160527C00005500 C 05/27/16 5.5 5.55 8.85
HPQ 160527C00006000 C 05/27/16 6.0 5.05 8.40
HPQ 160527C00006500 C 05/27/16 6.5 4.55 7.90
HPQ 160527C00007000 C 05/27/16 7.0 4.05 7.35
HPQ 160527C00007500 C 05/27/16 7.5 3.55 6.90
HPQ 160527C00008000 C 05/27/16 8.0 3.05 6.35
HPQ 160527C00008500 C 05/27/16 8.5 2.59 5.80
HPQ 160527C00009000 C 05/27/16 9.0 2.09 5.30
HPQ 160527C00009500 C 05/27/16 9.5 1.76 3.70
HPQ 160527C00010000 C 05/27/16 10.0 1.26 3.20
HPQ 160527C00010500 C 05/27/16 10.5 1.66 2.72
HPQ 160527C00011000 C 05/27/16 11.0 1.75 2.21
HPQ 160527C00011500 C 05/27/16 11.5 1.51 1.60
HPQ 160527C00012000 C 05/27/16 12.0 1.01 1.10
HPQ 160527C00012500 C 05/27/16 12.5 0.52 0.60
HPQ 160527C00013000 C 05/27/16 13.0 0.13 0.16
HPQ 160527C00013500 C 05/27/16 13.5 0.01 0.02
HPQ 160527C00014000 C 05/27/16 14.0 0.00 0.01
HPQ 160527C00014500 C 05/27/16 14.5 0.00 0.01
HPQ 160527C00015000 C 05/27/16 15.0 0.00 0.02
HPQ 160527C00015500 C 05/27/16 15.5 0.00 0.05
HPQ 160527C00016000 C 05/27/16 16.0 0.00 0.05
HPQ 160527C00016500 C 05/27/16 16.5 0.00 0.05
HPQ 160527C00017000 C 05/27/16 17.0 0.00 0.05
HPQ 160527C00017500 C 05/27/16 17.5 0.00 0.05
HPQ 160527C00018000 C 05/27/16 18.0 0.00 0.05
HPQ 160527C00018500 C 05/27/16 18.5 0.00 0.05
HPQ 160527C00019000 C 05/27/16 19.0 0.00 0.05
HPQ 160527C00019500 C 05/27/16 19.5 0.00 0.05
HPQ 160527C00020000 C 05/27/16 20.0 0.00 0.05
HPQ 160527C00020500 C 05/27/16 20.5 0.00 0.05
HPQ 160527C00021000 C 05/27/16 21.0 0.00 0.05
HPQ 160527C00021500 C 05/27/16 21.5 0.00 0.05
HPQ 160527C00022000 C 05/27/16 22.0 0.00 0.05
HPQ 160527C00022500 C 05/27/16 22.5 0.00 0.05
HPQ 160527C00023000 C 05/27/16 23.0 0.00 0.05
HPQ 160527C00023500 C 05/27/16 23.5 0.00 0.05
HPQ 160527C00024000 C 05/27/16 24.0 0.00 0.05
HPQ 160527P00003000 P 05/27/16 3.0 0.00 0.03
HPQ 160527P00004000 P 05/27/16 4.0 0.00 0.05
HPQ 160527P00005000 P 05/27/16 5.0 0.00 0.05
HPQ 160527P00005500 P 05/27/16 5.5 0.00 0.05
HPQ 160527P00006000 P 05/27/16 6.0 0.00 0.05
HPQ 160527P00006500 P 05/27/16 6.5 0.00 0.05
HPQ 160527P00007000 P 05/27/16 7.0 0.00 0.05
HPQ 160527P00007500 P 05/27/16 7.5 0.00 0.05
HPQ 160527P00008000 P 05/27/16 8.0 0.00 0.05
HPQ 160527P00008500 P 05/27/16 8.5 0.00 0.05
HPQ 160527P00009000 P 05/27/16 9.0 0.00 0.04
HPQ 160527P00009500 P 05/27/16 9.5 0.00 0.01
HPQ 160527P00010000 P 05/27/16 10.0 0.00 0.02
HPQ 160527P00010500 P 05/27/16 10.5 0.00 0.01
HPQ 160527P00011000 P 05/27/16 11.0 0.00 0.01
HPQ 160527P00011500 P 05/27/16 11.5 0.00 0.01
HPQ 160527P00012000 P 05/27/16 12.0 0.00 0.02
HPQ 160527P00012500 P 05/27/16 12.5 0.01 0.03
HPQ 160527P00013000 P 05/27/16 13.0 0.09 0.12
HPQ 160527P00013500 P 05/27/16 13.5 0.38 0.51
HPQ 160527P00014000 P 05/27/16 14.0 0.81 1.61
HPQ 160527P00014500 P 05/27/16 14.5 0.91 2.11
HPQ 160527P00015000 P 05/27/16 15.0 1.15 2.61
HPQ 160527P00015500 P 05/27/16 15.5 1.22 2.59
HPQ 160527P00016000 P 05/27/16 16.0 1.70 3.10
HPQ 160527P00016500 P 05/27/16 16.5 2.20 3.60
HPQ 160527P00017000 P 05/27/16 17.0 2.70 4.10
HPQ 160527P00017500 P 05/27/16 17.5 3.15 4.60
HPQ 160527P00018000 P 05/27/16 18.0 3.65 5.10
HPQ 160527P00018500 P 05/27/16 18.5 4.15 5.60
HPQ 160527P00019000 P 05/27/16 19.0 4.65 6.10
HPQ 160527P00019500 P 05/27/16 19.5 5.20 8.40
HPQ 160527P00020000 P 05/27/16 20.0 5.70 8.90
HPQ 160527P00020500 P 05/27/16 20.5 6.00 9.40
HPQ 160527P00021000 P 05/27/16 21.0 6.50 8.05
HPQ 160527P00021500 P 05/27/16 21.5 7.00 8.60
HPQ 160527P00022000 P 05/27/16 22.0 7.50 9.05
HPQ 160527P00022500 P 05/27/16 22.5 7.85 11.20
HPQ 160527P00023000 P 05/27/16 23.0 8.35 11.85
HPQ 160527P00023500 P 05/27/16 23.5 8.85 12.40
HPQ 160527P00024000 P 05/27/16 24.0 10.50 11.05
HPQ 160603C00003000 C 06/03/16 3.0 9.35 10.25
HPQ 160603C00004000 C 06/03/16 4.0 7.25 10.60
HPQ 160603C00005000 C 06/03/16 5.0 6.05 8.20
HPQ 160603C00005500 C 06/03/16 5.5 5.55 8.90
HPQ 160603C00006000 C 06/03/16 6.0 5.05 8.40
HPQ 160603C00006500 C 06/03/16 6.5 4.55 8.00
HPQ 160603C00007000 C 06/03/16 7.0 4.05 7.40
HPQ 160603C00007500 C 06/03/16 7.5 3.55 7.00
HPQ 160603C00008000 C 06/03/16 8.0 3.05 6.35
HPQ 160603C00008500 C 06/03/16 8.5 2.59 5.85
HPQ 160603C00009000 C 06/03/16 9.0 2.09 5.35
HPQ 160603C00009500 C 06/03/16 9.5 1.79 3.70
HPQ 160603C00010000 C 06/03/16 10.0 2.39 3.20
HPQ 160603C00010500 C 06/03/16 10.5 2.28 2.67
HPQ 160603C00011000 C 06/03/16 11.0 1.13 2.21
HPQ 160603C00011500 C 06/03/16 11.5 1.30 1.71
HPQ 160603C00012000 C 06/03/16 12.0 1.02 1.16
HPQ 160603C00012500 C 06/03/16 12.5 0.56 0.67
HPQ 160603C00013000 C 06/03/16 13.0 0.21 0.24
HPQ 160603C00013500 C 06/03/16 13.5 0.04 0.06
HPQ 160603C00014000 C 06/03/16 14.0 0.01 0.02
HPQ 160603C00014500 C 06/03/16 14.5 0.00 0.03
HPQ 160603C00015000 C 06/03/16 15.0 0.00 0.03
HPQ 160603C00015500 C 06/03/16 15.5 0.00 0.03
HPQ 160603C00016000 C 06/03/16 16.0 0.00 0.03
HPQ 160603C00016500 C 06/03/16 16.5 0.00 0.03
HPQ 160603C00017000 C 06/03/16 17.0 0.00 0.03
HPQ 160603C00017500 C 06/03/16 17.5 0.00 0.03
HPQ 160603C00018000 C 06/03/16 18.0 0.00 0.03
HPQ 160603C00018500 C 06/03/16 18.5 0.00 0.03
HPQ 160603C00019000 C 06/03/16 19.0 0.00 0.03
HPQ 160603C00019500 C 06/03/16 19.5 0.00 0.03
HPQ 160603C00020000 C 06/03/16 20.0 0.00 0.03
HPQ 160603C00020500 C 06/03/16 20.5 0.00 0.03
HPQ 160603C00021000 C 06/03/16 21.0 0.00 0.03
HPQ 160603C00021500 C 06/03/16 21.5 0.00 0.03
HPQ 160603C00022000 C 06/03/16 22.0 0.00 0.03
HPQ 160603C00022500 C 06/03/16 22.5 0.00 0.03
HPQ 160603C00023000 C 06/03/16 23.0 0.00 0.03
HPQ 160603C00023500 C 06/03/16 23.5 0.00 0.03
HPQ 160603C00024000 C 06/03/16 24.0 0.00 0.03
HPQ 160603P00003000 P 06/03/16 3.0 0.00 0.03
HPQ 160603P00004000 P 06/03/16 4.0 0.00 0.03
HPQ 160603P00005000 P 06/03/16 5.0 0.00 0.03
HPQ 160603P00005500 P 06/03/16 5.5 0.00 0.03
HPQ 160603P00006000 P 06/03/16 6.0 0.00 0.03
HPQ 160603P00006500 P 06/03/16 6.5 0.00 0.03
HPQ 160603P00007000 P 06/03/16 7.0 0.00 0.03
HPQ 160603P00007500 P 06/03/16 7.5 0.00 0.03
HPQ 160603P00008000 P 06/03/16 8.0 0.00 0.03
HPQ 160603P00008500 P 06/03/16 8.5 0.00 0.03
HPQ 160603P00009000 P 06/03/16 9.0 0.00 0.03
HPQ 160603P00009500 P 06/03/16 9.5 0.00 0.03
HPQ 160603P00010000 P 06/03/16 10.0 0.00 0.03
HPQ 160603P00010500 P 06/03/16 10.5 0.00 0.02
HPQ 160603P00011000 P 06/03/16 11.0 0.00 0.02
HPQ 160603P00011500 P 06/03/16 11.5 0.01 0.03
HPQ 160603P00012000 P 06/03/16 12.0 0.02 0.03
HPQ 160603P00012500 P 06/03/16 12.5 0.04 0.07
HPQ 160603P00013000 P 06/03/16 13.0 0.17 0.20
HPQ 160603P00013500 P 06/03/16 13.5 0.45 0.54
HPQ 160603P00014000 P 06/03/16 14.0 0.81 1.20
HPQ 160603P00014500 P 06/03/16 14.5 1.32 1.97
HPQ 160603P00015000 P 06/03/16 15.0 1.17 2.61
HPQ 160603P00015500 P 06/03/16 15.5 1.49 4.40
HPQ 160603P00016000 P 06/03/16 16.0 1.69 3.35
HPQ 160603P00016500 P 06/03/16 16.5 2.19 3.85
HPQ 160603P00017000 P 06/03/16 17.0 2.69 4.35
HPQ 160603P00017500 P 06/03/16 17.5 3.00 6.45
HPQ 160603P00018000 P 06/03/16 18.0 3.60 6.95
HPQ 160603P00018500 P 06/03/16 18.5 4.00 7.45
HPQ 160603P00019000 P 06/03/16 19.0 4.65 7.95
HPQ 160603P00019500 P 06/03/16 19.5 5.15 8.45
HPQ 160603P00020000 P 06/03/16 20.0 5.65 8.95
HPQ 160603P00020500 P 06/03/16 20.5 6.05 9.55
HPQ 160603P00021000 P 06/03/16 21.0 6.50 10.00
HPQ 160603P00021500 P 06/03/16 21.5 6.85 10.55
HPQ 160603P00022000 P 06/03/16 22.0 7.35 11.10
HPQ 160603P00022500 P 06/03/16 22.5 7.85 11.60
HPQ 160603P00023000 P 06/03/16 23.0 8.35 11.90
HPQ 160603P00023500 P 06/03/16 23.5 8.85 12.60
HPQ 160603P00024000 P 06/03/16 24.0 10.70 11.05
HPQ 160610C00004000 C 06/10/16 4.0 8.35 9.25
HPQ 160610C00005000 C 06/10/16 5.0 6.05 8.25
HPQ 160610C00005500 C 06/10/16 5.5 5.55 8.90
HPQ 160610C00006000 C 06/10/16 6.0 5.05 8.50
HPQ 160610C00006500 C 06/10/16 6.5 4.55 8.00
HPQ 160610C00007000 C 06/10/16 7.0 4.05 7.40
HPQ 160610C00007500 C 06/10/16 7.5 3.55 7.00
HPQ 160610C00008000 C 06/10/16 8.0 3.05 5.20
HPQ 160610C00008500 C 06/10/16 8.5 2.77 4.70
HPQ 160610C00009000 C 06/10/16 9.0 2.27 4.35
HPQ 160610C00009500 C 06/10/16 9.5 2.89 3.75
HPQ 160610C00010000 C 06/10/16 10.0 2.40 3.20
HPQ 160610C00010500 C 06/10/16 10.5 1.81 2.78
HPQ 160610C00011000 C 06/10/16 11.0 1.42 2.24
HPQ 160610C00011500 C 06/10/16 11.5 0.96 1.80
HPQ 160610C00012000 C 06/10/16 12.0 1.00 1.16
HPQ 160610C00012500 C 06/10/16 12.5 0.58 0.66
HPQ 160610C00013000 C 06/10/16 13.0 0.24 0.32
HPQ 160610C00013500 C 06/10/16 13.5 0.06 0.13
HPQ 160610C00014000 C 06/10/16 14.0 0.00 0.10
HPQ 160610C00014500 C 06/10/16 14.5 0.00 0.09
HPQ 160610C00015000 C 06/10/16 15.0 0.00 0.06
HPQ 160610C00015500 C 06/10/16 15.5 0.00 0.10
HPQ 160610C00016000 C 06/10/16 16.0 0.00 0.07
HPQ 160610C00016500 C 06/10/16 16.5 0.00 0.12
HPQ 160610C00017000 C 06/10/16 17.0 0.00 0.09
HPQ 160610C00017500 C 06/10/16 17.5 0.00 0.12
HPQ 160610C00018000 C 06/10/16 18.0 0.00 0.09
HPQ 160610C00018500 C 06/10/16 18.5 0.00 0.12
HPQ 160610C00019000 C 06/10/16 19.0 0.00 0.09
HPQ 160610C00019500 C 06/10/16 19.5 0.00 0.12
HPQ 160610C00020000 C 06/10/16 20.0 0.00 0.09
HPQ 160610C00020500 C 06/10/16 20.5 0.00 0.12
HPQ 160610C00021000 C 06/10/16 21.0 0.00 0.09
HPQ 160610C00021500 C 06/10/16 21.5 0.00 0.12
HPQ 160610C00022000 C 06/10/16 22.0 0.00 0.09
HPQ 160610C00022500 C 06/10/16 22.5 0.00 0.12
HPQ 160610C00023000 C 06/10/16 23.0 0.00 0.12
HPQ 160610C00023500 C 06/10/16 23.5 0.00 0.09
HPQ 160610P00004000 P 06/10/16 4.0 0.00 0.09
HPQ 160610P00005000 P 06/10/16 5.0 0.00 0.09
HPQ 160610P00005500 P 06/10/16 5.5 0.00 0.13
HPQ 160610P00006000 P 06/10/16 6.0 0.00 0.09
HPQ 160610P00006500 P 06/10/16 6.5 0.00 0.12
HPQ 160610P00007000 P 06/10/16 7.0 0.00 0.09
HPQ 160610P00007500 P 06/10/16 7.5 0.00 0.12
HPQ 160610P00008000 P 06/10/16 8.0 0.00 0.05
HPQ 160610P00008500 P 06/10/16 8.5 0.00 0.09
HPQ 160610P00009000 P 06/10/16 9.0 0.00 0.04
HPQ 160610P00009500 P 06/10/16 9.5 0.00 0.09
HPQ 160610P00010000 P 06/10/16 10.0 0.00 0.09
HPQ 160610P00010500 P 06/10/16 10.5 0.00 0.10
HPQ 160610P00011000 P 06/10/16 11.0 0.00 0.05
HPQ 160610P00011500 P 06/10/16 11.5 0.01 0.06
HPQ 160610P00012000 P 06/10/16 12.0 0.04 0.06
HPQ 160610P00012500 P 06/10/16 12.5 0.08 0.13
HPQ 160610P00013000 P 06/10/16 13.0 0.25 0.31
HPQ 160610P00013500 P 06/10/16 13.5 0.49 0.71
HPQ 160610P00014000 P 06/10/16 14.0 0.86 1.20
HPQ 160610P00014500 P 06/10/16 14.5 1.31 1.93
HPQ 160610P00015000 P 06/10/16 15.0 1.82 2.88
HPQ 160610P00015500 P 06/10/16 15.5 1.57 2.81
HPQ 160610P00016000 P 06/10/16 16.0 1.80 5.05
HPQ 160610P00016500 P 06/10/16 16.5 2.30 5.55
HPQ 160610P00017000 P 06/10/16 17.0 3.00 4.35
HPQ 160610P00017500 P 06/10/16 17.5 3.25 6.55
HPQ 160610P00018000 P 06/10/16 18.0 3.75 7.05
HPQ 160610P00018500 P 06/10/16 18.5 4.25 7.55
HPQ 160610P00019000 P 06/10/16 19.0 4.75 8.05
HPQ 160610P00019500 P 06/10/16 19.5 5.25 8.55
HPQ 160610P00020000 P 06/10/16 20.0 6.75 7.70
HPQ 160610P00020500 P 06/10/16 20.5 6.20 9.60
HPQ 160610P00021000 P 06/10/16 21.0 6.45 10.10
HPQ 160610P00021500 P 06/10/16 21.5 7.05 10.35
HPQ 160610P00022000 P 06/10/16 22.0 7.65 9.35
HPQ 160610P00022500 P 06/10/16 22.5 7.95 11.35
HPQ 160610P00023000 P 06/10/16 23.0 8.45 11.85
HPQ 160610P00023500 P 06/10/16 23.5 9.80 12.10
HPQ 160617C00003000 C 06/17/16 3.0 9.35 10.25
HPQ 160617C00004000 C 06/17/16 4.0 6.90 10.85
HPQ 160617C00004500 C 06/17/16 4.5 7.80 8.70
HPQ 160617C00005000 C 06/17/16 5.0 7.40 8.20
HPQ 160617C00005500 C 06/17/16 5.5 5.55 8.90
HPQ 160617C00006000 C 06/17/16 6.0 5.05 7.20
HPQ 160617C00006500 C 06/17/16 6.5 4.55 7.90
HPQ 160617C00007000 C 06/17/16 7.0 4.05 6.15
HPQ 160617C00007500 C 06/17/16 7.5 3.55 5.65
HPQ 160617C00008000 C 06/17/16 8.0 4.40 5.15
HPQ 160617C00008500 C 06/17/16 8.5 3.90 4.65
HPQ 160617C00009000 C 06/17/16 9.0 3.55 4.15
HPQ 160617C00009500 C 06/17/16 9.5 2.90 3.70
HPQ 160617C00010000 C 06/17/16 10.0 2.40 3.20
HPQ 160617C00010500 C 06/17/16 10.5 1.81 2.70
HPQ 160617C00011000 C 06/17/16 11.0 1.79 2.14
HPQ 160617C00011500 C 06/17/16 11.5 1.18 1.68
HPQ 160617C00012000 C 06/17/16 12.0 1.05 1.15
HPQ 160617C00012500 C 06/17/16 12.5 0.62 0.68
HPQ 160617C00013000 C 06/17/16 13.0 0.30 0.32
HPQ 160617C00013500 C 06/17/16 13.5 0.11 0.13
HPQ 160617C00014000 C 06/17/16 14.0 0.03 0.05
HPQ 160617C00014500 C 06/17/16 14.5 0.00 0.02
HPQ 160617C00015000 C 06/17/16 15.0 0.00 0.01
HPQ 160617C00015500 C 06/17/16 15.5 0.00 0.01
HPQ 160617C00016000 C 06/17/16 16.0 0.00 0.01
HPQ 160617C00016500 C 06/17/16 16.5 0.00 0.01
HPQ 160617C00017000 C 06/17/16 17.0 0.00 0.01
HPQ 160617C00017500 C 06/17/16 17.5 0.00 0.01
HPQ 160617C00018000 C 06/17/16 18.0 0.00 0.01
HPQ 160617C00018500 C 06/17/16 18.5 0.00 0.01
HPQ 160617C00019000 C 06/17/16 19.0 0.00 0.01
HPQ 160617C00019500 C 06/17/16 19.5 0.00 0.01
HPQ 160617C00020000 C 06/17/16 20.0 0.00 0.01
HPQ 160617C00020500 C 06/17/16 20.5 0.00 0.01
HPQ 160617C00021000 C 06/17/16 21.0 0.00 0.01
HPQ 160617C00022000 C 06/17/16 22.0 0.00 0.01
HPQ 160617P00003000 P 06/17/16 3.0 0.00 0.01
HPQ 160617P00004000 P 06/17/16 4.0 0.00 0.01
HPQ 160617P00004500 P 06/17/16 4.5 0.00 0.01
HPQ 160617P00005000 P 06/17/16 5.0 0.00 0.01
HPQ 160617P00005500 P 06/17/16 5.5 0.00 0.01
HPQ 160617P00006000 P 06/17/16 6.0 0.00 0.01
HPQ 160617P00006500 P 06/17/16 6.5 0.00 0.01
HPQ 160617P00007000 P 06/17/16 7.0 0.00 0.01
HPQ 160617P00007500 P 06/17/16 7.5 0.00 0.01
HPQ 160617P00008000 P 06/17/16 8.0 0.00 0.01
HPQ 160617P00008500 P 06/17/16 8.5 0.00 0.01
HPQ 160617P00009000 P 06/17/16 9.0 0.00 0.01
HPQ 160617P00009500 P 06/17/16 9.5 0.00 0.02
HPQ 160617P00010000 P 06/17/16 10.0 0.00 0.01
HPQ 160617P00010500 P 06/17/16 10.5 0.00 0.02
HPQ 160617P00011000 P 06/17/16 11.0 0.01 0.03
HPQ 160617P00011500 P 06/17/16 11.5 0.03 0.05
HPQ 160617P00012000 P 06/17/16 12.0 0.07 0.09
HPQ 160617P00012500 P 06/17/16 12.5 0.16 0.18
HPQ 160617P00013000 P 06/17/16 13.0 0.35 0.38
HPQ 160617P00013500 P 06/17/16 13.5 0.65 0.71
HPQ 160617P00014000 P 06/17/16 14.0 0.99 1.16
HPQ 160617P00014500 P 06/17/16 14.5 1.46 2.23
HPQ 160617P00015000 P 06/17/16 15.0 1.95 2.73
HPQ 160617P00015500 P 06/17/16 15.5 1.78 3.25
HPQ 160617P00016000 P 06/17/16 16.0 1.80 5.05
HPQ 160617P00016500 P 06/17/16 16.5 2.67 3.80
HPQ 160617P00017000 P 06/17/16 17.0 2.80 6.05
HPQ 160617P00017500 P 06/17/16 17.5 3.25 6.55
HPQ 160617P00018000 P 06/17/16 18.0 3.75 7.05
HPQ 160617P00018500 P 06/17/16 18.5 4.30 7.55
HPQ 160617P00019000 P 06/17/16 19.0 4.75 8.05
HPQ 160617P00019500 P 06/17/16 19.5 5.25 8.55
HPQ 160617P00020000 P 06/17/16 20.0 5.95 8.35
HPQ 160617P00020500 P 06/17/16 20.5 5.95 7.85
HPQ 160617P00021000 P 06/17/16 21.0 6.25 10.10
HPQ 160617P00022000 P 06/17/16 22.0 8.90 9.35
HPQ 160624C00003000 C 06/24/16 3.0 8.50 10.25
HPQ 160624C00004000 C 06/24/16 4.0 7.05 10.65
HPQ 160624C00004500 C 06/24/16 4.5 6.40 9.95
HPQ 160624C00005000 C 06/24/16 5.0 6.05 8.20
HPQ 160624C00005500 C 06/24/16 5.5 5.55 7.75
HPQ 160624C00006000 C 06/24/16 6.0 5.05 7.25
HPQ 160624C00006500 C 06/24/16 6.5 4.55 7.85
HPQ 160624C00007000 C 06/24/16 7.0 4.05 7.35
HPQ 160624C00007500 C 06/24/16 7.5 3.55 6.90
HPQ 160624C00008000 C 06/24/16 8.0 3.05 6.35
HPQ 160624C00008500 C 06/24/16 8.5 2.59 5.85
HPQ 160624C00009000 C 06/24/16 9.0 2.27 5.35
HPQ 160624C00009500 C 06/24/16 9.5 2.89 3.80
HPQ 160624C00010000 C 06/24/16 10.0 2.40 3.25
HPQ 160624C00010500 C 06/24/16 10.5 1.90 3.35
HPQ 160624C00011000 C 06/24/16 11.0 1.42 2.27
HPQ 160624C00011500 C 06/24/16 11.5 0.95 1.73
HPQ 160624C00012000 C 06/24/16 12.0 0.92 1.20
HPQ 160624C00012500 C 06/24/16 12.5 0.64 0.77
HPQ 160624C00013000 C 06/24/16 13.0 0.33 0.38
HPQ 160624C00013500 C 06/24/16 13.5 0.14 0.21
HPQ 160624C00014000 C 06/24/16 14.0 0.00 0.10
HPQ 160624C00014500 C 06/24/16 14.5 0.00 0.11
HPQ 160624C00015000 C 06/24/16 15.0 0.00 0.06
HPQ 160624C00015500 C 06/24/16 15.5 0.00 0.11
HPQ 160624C00016000 C 06/24/16 16.0 0.00 0.07
HPQ 160624C00016500 C 06/24/16 16.5 0.00 0.11
HPQ 160624C00017000 C 06/24/16 17.0 0.00 0.11
HPQ 160624C00017500 C 06/24/16 17.5 0.00 0.11
HPQ 160624C00018000 C 06/24/16 18.0 0.00 0.09
HPQ 160624C00018500 C 06/24/16 18.5 0.00 0.09
HPQ 160624C00019000 C 06/24/16 19.0 0.00 0.10
HPQ 160624C00019500 C 06/24/16 19.5 0.00 0.10
HPQ 160624C00020000 C 06/24/16 20.0 0.00 0.09
HPQ 160624C00020500 C 06/24/16 20.5 0.00 0.10
HPQ 160624C00021000 C 06/24/16 21.0 0.00 0.09
HPQ 160624P00003000 P 06/24/16 3.0 0.00 0.04
HPQ 160624P00004000 P 06/24/16 4.0 0.00 0.10
HPQ 160624P00004500 P 06/24/16 4.5 0.00 0.10
HPQ 160624P00005000 P 06/24/16 5.0 0.00 0.09
HPQ 160624P00005500 P 06/24/16 5.5 0.00 0.10
HPQ 160624P00006000 P 06/24/16 6.0 0.00 0.09
HPQ 160624P00006500 P 06/24/16 6.5 0.00 0.10
HPQ 160624P00007000 P 06/24/16 7.0 0.00 0.09
HPQ 160624P00007500 P 06/24/16 7.5 0.00 0.10
HPQ 160624P00008000 P 06/24/16 8.0 0.00 0.05
HPQ 160624P00008500 P 06/24/16 8.5 0.00 0.09
HPQ 160624P00009000 P 06/24/16 9.0 0.00 0.04
HPQ 160624P00009500 P 06/24/16 9.5 0.00 0.11
HPQ 160624P00010000 P 06/24/16 10.0 0.00 0.11
HPQ 160624P00010500 P 06/24/16 10.5 0.00 0.09
HPQ 160624P00011000 P 06/24/16 11.0 0.00 0.10
HPQ 160624P00011500 P 06/24/16 11.5 0.04 0.13
HPQ 160624P00012000 P 06/24/16 12.0 0.08 0.13
HPQ 160624P00012500 P 06/24/16 12.5 0.20 0.24
HPQ 160624P00013000 P 06/24/16 13.0 0.39 0.47
HPQ 160624P00013500 P 06/24/16 13.5 0.70 0.77
HPQ 160624P00014000 P 06/24/16 14.0 0.99 1.18
HPQ 160624P00014500 P 06/24/16 14.5 1.42 1.93
HPQ 160624P00015000 P 06/24/16 15.0 1.89 2.73
HPQ 160624P00015500 P 06/24/16 15.5 2.45 3.25
HPQ 160624P00016000 P 06/24/16 16.0 1.80 5.05
HPQ 160624P00016500 P 06/24/16 16.5 2.65 3.80
HPQ 160624P00017000 P 06/24/16 17.0 2.80 6.05
HPQ 160624P00017500 P 06/24/16 17.5 3.30 6.55
HPQ 160624P00018000 P 06/24/16 18.0 3.80 7.05
HPQ 160624P00018500 P 06/24/16 18.5 4.25 7.55
HPQ 160624P00019000 P 06/24/16 19.0 4.45 8.05
HPQ 160624P00019500 P 06/24/16 19.5 5.25 8.55
HPQ 160624P00020000 P 06/24/16 20.0 5.80 9.05
HPQ 160624P00020500 P 06/24/16 20.5 6.25 9.65
HPQ 160624P00021000 P 06/24/16 21.0 7.80 8.80
HPQ 160701C00003000 C 07/01/16 3.0 9.35 10.35
HPQ 160701C00004000 C 07/01/16 4.0 6.95 10.65
HPQ 160701C00004500 C 07/01/16 4.5 6.45 10.15
HPQ 160701C00005000 C 07/01/16 5.0 6.05 9.40
HPQ 160701C00005500 C 07/01/16 5.5 5.55 9.00
HPQ 160701C00006000 C 07/01/16 6.0 5.05 7.25
HPQ 160701C00006500 C 07/01/16 6.5 4.60 6.75
HPQ 160701C00007000 C 07/01/16 7.0 4.05 7.40
HPQ 160701C00007500 C 07/01/16 7.5 3.55 6.85
HPQ 160701C00008000 C 07/01/16 8.0 3.05 6.35
HPQ 160701C00008500 C 07/01/16 8.5 2.59 5.80
HPQ 160701C00009000 C 07/01/16 9.0 3.40 4.40
HPQ 160701C00009500 C 07/01/16 9.5 2.89 3.75
HPQ 160701C00010000 C 07/01/16 10.0 2.40 3.25
HPQ 160701C00010500 C 07/01/16 10.5 1.90 2.72
HPQ 160701C00011000 C 07/01/16 11.0 1.42 2.22
HPQ 160701C00011500 C 07/01/16 11.5 1.13 1.69
HPQ 160701C00012000 C 07/01/16 12.0 1.06 1.19
HPQ 160701C00012500 C 07/01/16 12.5 0.68 0.74
HPQ 160701C00013000 C 07/01/16 13.0 0.37 0.42
HPQ 160701C00013500 C 07/01/16 13.5 0.18 0.21
HPQ 160701C00014000 C 07/01/16 14.0 0.05 0.11
HPQ 160701C00014500 C 07/01/16 14.5 0.00 0.05
HPQ 160701C00015000 C 07/01/16 15.0 0.00 0.03
HPQ 160701C00015500 C 07/01/16 15.5 0.00 0.02
HPQ 160701C00016000 C 07/01/16 16.0 0.00 0.02
HPQ 160701C00016500 C 07/01/16 16.5 0.00 0.02
HPQ 160701C00017000 C 07/01/16 17.0 0.00 0.02
HPQ 160701C00017500 C 07/01/16 17.5 0.00 0.02
HPQ 160701C00018000 C 07/01/16 18.0 0.00 0.02
HPQ 160701C00018500 C 07/01/16 18.5 0.00 0.02
HPQ 160701C00019000 C 07/01/16 19.0 0.00 0.02
HPQ 160701C00019500 C 07/01/16 19.5 0.00 0.02
HPQ 160701C00020000 C 07/01/16 20.0 0.00 0.02
HPQ 160701C00020500 C 07/01/16 20.5 0.00 0.02
HPQ 160701P00003000 P 07/01/16 3.0 0.00 0.02
HPQ 160701P00004000 P 07/01/16 4.0 0.00 0.02
HPQ 160701P00004500 P 07/01/16 4.5 0.00 0.02
HPQ 160701P00005000 P 07/01/16 5.0 0.00 0.02
HPQ 160701P00005500 P 07/01/16 5.5 0.00 0.02
HPQ 160701P00006000 P 07/01/16 6.0 0.00 0.02
HPQ 160701P00006500 P 07/01/16 6.5 0.00 0.02
HPQ 160701P00007000 P 07/01/16 7.0 0.00 0.02
HPQ 160701P00007500 P 07/01/16 7.5 0.00 0.02
HPQ 160701P00008000 P 07/01/16 8.0 0.00 0.02
HPQ 160701P00008500 P 07/01/16 8.5 0.00 0.02
HPQ 160701P00009000 P 07/01/16 9.0 0.00 0.03
HPQ 160701P00009500 P 07/01/16 9.5 0.00 0.03
HPQ 160701P00010000 P 07/01/16 10.0 0.00 0.04
HPQ 160701P00010500 P 07/01/16 10.5 0.01 0.05
HPQ 160701P00011000 P 07/01/16 11.0 0.03 0.08
HPQ 160701P00011500 P 07/01/16 11.5 0.06 0.11
HPQ 160701P00012000 P 07/01/16 12.0 0.12 0.15
HPQ 160701P00012500 P 07/01/16 12.5 0.24 0.28
HPQ 160701P00013000 P 07/01/16 13.0 0.44 0.48
HPQ 160701P00013500 P 07/01/16 13.5 0.73 0.80
HPQ 160701P00014000 P 07/01/16 14.0 1.01 1.21
HPQ 160701P00014500 P 07/01/16 14.5 1.45 1.94
HPQ 160701P00015000 P 07/01/16 15.0 1.94 2.49
HPQ 160701P00015500 P 07/01/16 15.5 2.42 3.25
HPQ 160701P00016000 P 07/01/16 16.0 2.17 3.30
HPQ 160701P00016500 P 07/01/16 16.5 2.30 5.50
HPQ 160701P00017000 P 07/01/16 17.0 2.80 6.05
HPQ 160701P00017500 P 07/01/16 17.5 3.30 6.55
HPQ 160701P00018000 P 07/01/16 18.0 3.75 7.05
HPQ 160701P00018500 P 07/01/16 18.5 4.30 7.55
HPQ 160701P00019000 P 07/01/16 19.0 4.80 8.05
HPQ 160701P00019500 P 07/01/16 19.5 5.25 8.55
HPQ 160701P00020000 P 07/01/16 20.0 5.75 9.05
HPQ 160701P00020500 P 07/01/16 20.5 7.35 8.30
HPQ 160708C00003000 C 07/08/16 3.0 7.85 11.20
HPQ 160708C00004000 C 07/08/16 4.0 6.85 10.65
HPQ 160708C00005000 C 07/08/16 5.0 5.90 9.50
HPQ 160708C00005500 C 07/08/16 5.5 5.35 8.80
HPQ 160708C00006000 C 07/08/16 6.0 4.85 8.30
HPQ 160708C00006500 C 07/08/16 6.5 4.35 7.80
HPQ 160708C00007000 C 07/08/16 7.0 3.85 7.30
HPQ 160708C00007500 C 07/08/16 7.5 3.60 5.75
HPQ 160708C00008000 C 07/08/16 8.0 2.89 6.20
HPQ 160708C00008500 C 07/08/16 8.5 2.44 5.70
HPQ 160708C00009000 C 07/08/16 9.0 3.20 4.25
HPQ 160708C00009500 C 07/08/16 9.5 1.49 4.70
HPQ 160708C00010000 C 07/08/16 10.0 0.93 4.15
HPQ 160708C00010500 C 07/08/16 10.5 0.67 3.65
HPQ 160708C00011000 C 07/08/16 11.0 0.27 3.15
HPQ 160708C00011500 C 07/08/16 11.5 1.14 1.74
HPQ 160708C00012000 C 07/08/16 12.0 1.07 1.20
HPQ 160708C00012500 C 07/08/16 12.5 0.69 0.81
HPQ 160708C00013000 C 07/08/16 13.0 0.39 0.50
HPQ 160708C00013500 C 07/08/16 13.5 0.20 0.25
HPQ 160708C00014000 C 07/08/16 14.0 0.08 0.14
HPQ 160708C00014500 C 07/08/16 14.5 0.01 0.07
HPQ 160708C00015000 C 07/08/16 15.0 0.00 0.04
HPQ 160708C00015500 C 07/08/16 15.5 0.00 0.03
HPQ 160708C00016000 C 07/08/16 16.0 0.00 0.03
HPQ 160708C00016500 C 07/08/16 16.5 0.00 0.02
HPQ 160708C00017000 C 07/08/16 17.0 0.00 0.02
HPQ 160708C00017500 C 07/08/16 17.5 0.00 0.02
HPQ 160708C00018000 C 07/08/16 18.0 0.00 0.02
HPQ 160708C00018500 C 07/08/16 18.5 0.00 0.02
HPQ 160708C00019000 C 07/08/16 19.0 0.00 0.02
HPQ 160708C00019500 C 07/08/16 19.5 0.00 0.02
HPQ 160708C00020000 C 07/08/16 20.0 0.00 0.02
HPQ 160708C00020500 C 07/08/16 20.5 0.00 0.02
HPQ 160708C00021000 C 07/08/16 21.0 0.00 0.02
HPQ 160708P00003000 P 07/08/16 3.0 0.00 0.02
HPQ 160708P00004000 P 07/08/16 4.0 0.00 0.02
HPQ 160708P00005000 P 07/08/16 5.0 0.00 0.02
HPQ 160708P00005500 P 07/08/16 5.5 0.00 0.02
HPQ 160708P00006000 P 07/08/16 6.0 0.00 0.02
HPQ 160708P00006500 P 07/08/16 6.5 0.00 0.02
HPQ 160708P00007000 P 07/08/16 7.0 0.00 0.02
HPQ 160708P00007500 P 07/08/16 7.5 0.00 0.02
HPQ 160708P00008000 P 07/08/16 8.0 0.00 0.03
HPQ 160708P00008500 P 07/08/16 8.5 0.00 0.03
HPQ 160708P00009000 P 07/08/16 9.0 0.00 0.03
HPQ 160708P00009500 P 07/08/16 9.5 0.00 0.04
HPQ 160708P00010000 P 07/08/16 10.0 0.00 0.04
HPQ 160708P00010500 P 07/08/16 10.5 0.01 0.06
HPQ 160708P00011000 P 07/08/16 11.0 0.02 0.09
HPQ 160708P00011500 P 07/08/16 11.5 0.06 0.13
HPQ 160708P00012000 P 07/08/16 12.0 0.12 0.19
HPQ 160708P00012500 P 07/08/16 12.5 0.24 0.32
HPQ 160708P00013000 P 07/08/16 13.0 0.43 0.53
HPQ 160708P00013500 P 07/08/16 13.5 0.74 0.83
HPQ 160708P00014000 P 07/08/16 14.0 1.08 1.24
HPQ 160708P00014500 P 07/08/16 14.5 1.45 1.81
HPQ 160708P00015000 P 07/08/16 15.0 1.03 2.31
HPQ 160708P00015500 P 07/08/16 15.5 1.69 2.81
HPQ 160708P00016000 P 07/08/16 16.0 2.27 3.50
HPQ 160708P00016500 P 07/08/16 16.5 2.30 5.75
HPQ 160708P00017000 P 07/08/16 17.0 2.94 6.25
HPQ 160708P00017500 P 07/08/16 17.5 3.30 6.75
HPQ 160708P00018000 P 07/08/16 18.0 3.80 5.30
HPQ 160708P00018500 P 07/08/16 18.5 4.30 5.80
HPQ 160708P00019000 P 07/08/16 19.0 4.80 6.30
HPQ 160708P00019500 P 07/08/16 19.5 5.30 8.75
HPQ 160708P00020000 P 07/08/16 20.0 5.95 9.25
HPQ 160708P00020500 P 07/08/16 20.5 6.15 9.65
HPQ 160708P00021000 P 07/08/16 21.0 6.95 10.25
HPQ 160715C00002000 C 07/15/16 2.0 10.35 11.45
HPQ 160715C00003000 C 07/15/16 3.0 7.95 10.25
HPQ 160715C00004000 C 07/15/16 4.0 7.10 9.30
HPQ 160715C00005000 C 07/15/16 5.0 6.10 8.30
HPQ 160715C00006000 C 07/15/16 6.0 5.10 8.35
HPQ 160715C00007000 C 07/15/16 7.0 5.40 6.20
HPQ 160715C00008000 C 07/15/16 8.0 4.40 5.20
HPQ 160715C00009000 C 07/15/16 9.0 3.40 4.20
HPQ 160715C00010000 C 07/15/16 10.0 2.40 3.20
HPQ 160715C00011000 C 07/15/16 11.0 1.47 2.21
HPQ 160715C00012000 C 07/15/16 12.0 1.12 1.23
HPQ 160715C00013000 C 07/15/16 13.0 0.45 0.48
HPQ 160715C00014000 C 07/15/16 14.0 0.12 0.14
HPQ 160715C00015000 C 07/15/16 15.0 0.02 0.03
HPQ 160715C00016000 C 07/15/16 16.0 0.00 0.01
HPQ 160715C00017000 C 07/15/16 17.0 0.00 0.01
HPQ 160715C00018000 C 07/15/16 18.0 0.00 0.01
HPQ 160715C00019000 C 07/15/16 19.0 0.00 0.01
HPQ 160715C00020000 C 07/15/16 20.0 0.00 0.01
HPQ 160715P00002000 P 07/15/16 2.0 0.00 0.01
HPQ 160715P00003000 P 07/15/16 3.0 0.00 0.01
HPQ 160715P00004000 P 07/15/16 4.0 0.00 0.01
HPQ 160715P00005000 P 07/15/16 5.0 0.00 0.01
HPQ 160715P00006000 P 07/15/16 6.0 0.00 0.01
HPQ 160715P00007000 P 07/15/16 7.0 0.00 0.01
HPQ 160715P00008000 P 07/15/16 8.0 0.00 0.01
HPQ 160715P00009000 P 07/15/16 9.0 0.01 0.02
HPQ 160715P00010000 P 07/15/16 10.0 0.02 0.04
HPQ 160715P00011000 P 07/15/16 11.0 0.06 0.08
HPQ 160715P00012000 P 07/15/16 12.0 0.19 0.21
HPQ 160715P00013000 P 07/15/16 13.0 0.53 0.55
HPQ 160715P00014000 P 07/15/16 14.0 1.15 1.23
HPQ 160715P00015000 P 07/15/16 15.0 1.98 2.34
HPQ 160715P00016000 P 07/15/16 16.0 2.95 3.75
HPQ 160715P00017000 P 07/15/16 17.0 2.95 6.05
HPQ 160715P00018000 P 07/15/16 18.0 4.00 7.05
HPQ 160715P00019000 P 07/15/16 19.0 4.80 8.05
HPQ 160715P00020000 P 07/15/16 20.0 6.95 7.75
HPQ 160819C00003000 C 08/19/16 3.0 9.35 10.25
HPQ 160819C00004000 C 08/19/16 4.0 6.85 9.20
HPQ 160819C00005000 C 08/19/16 5.0 7.35 8.20
HPQ 160819C00006000 C 08/19/16 6.0 5.10 8.30
HPQ 160819C00007000 C 08/19/16 7.0 5.35 6.85
HPQ 160819C00008000 C 08/19/16 8.0 4.35 5.20
HPQ 160819C00009000 C 08/19/16 9.0 3.35 4.20
HPQ 160819C00010000 C 08/19/16 10.0 2.40 3.20
HPQ 160819C00011000 C 08/19/16 11.0 2.02 2.23
HPQ 160819C00012000 C 08/19/16 12.0 1.26 1.34
HPQ 160819C00013000 C 08/19/16 13.0 0.65 0.70
HPQ 160819C00014000 C 08/19/16 14.0 0.27 0.31
HPQ 160819C00015000 C 08/19/16 15.0 0.09 0.12
HPQ 160819C00016000 C 08/19/16 16.0 0.02 0.05
HPQ 160819C00017000 C 08/19/16 17.0 0.00 0.02
HPQ 160819C00018000 C 08/19/16 18.0 0.00 0.01
HPQ 160819C00019000 C 08/19/16 19.0 0.00 0.01
HPQ 160819C00020000 C 08/19/16 20.0 0.00 0.01
HPQ 160819C00021000 C 08/19/16 21.0 0.00 0.01
HPQ 160819P00003000 P 08/19/16 3.0 0.00 0.01
HPQ 160819P00004000 P 08/19/16 4.0 0.00 0.01
HPQ 160819P00005000 P 08/19/16 5.0 0.00 0.01
HPQ 160819P00006000 P 08/19/16 6.0 0.00 0.01
HPQ 160819P00007000 P 08/19/16 7.0 0.00 0.02
HPQ 160819P00008000 P 08/19/16 8.0 0.00 0.03
HPQ 160819P00009000 P 08/19/16 9.0 0.02 0.05
HPQ 160819P00010000 P 08/19/16 10.0 0.06 0.08
HPQ 160819P00011000 P 08/19/16 11.0 0.15 0.17
HPQ 160819P00012000 P 08/19/16 12.0 0.34 0.37
HPQ 160819P00013000 P 08/19/16 13.0 0.71 0.76
HPQ 160819P00014000 P 08/19/16 14.0 1.31 1.39
HPQ 160819P00015000 P 08/19/16 15.0 2.08 2.22
HPQ 160819P00016000 P 08/19/16 16.0 2.93 3.50
HPQ 160819P00017000 P 08/19/16 17.0 3.95 4.45
HPQ 160819P00018000 P 08/19/16 18.0 4.95 5.35
HPQ 160819P00019000 P 08/19/16 19.0 5.95 6.75
HPQ 160819P00020000 P 08/19/16 20.0 6.90 7.75
HPQ 160819P00021000 P 08/19/16 21.0 7.65 8.75
HPQ 161118C00003000 C 11/18/16 3.0 9.30 10.75
HPQ 161118C00004000 C 11/18/16 4.0 6.95 11.05
HPQ 161118C00005000 C 11/18/16 5.0 5.95 10.05
HPQ 161118C00006000 C 11/18/16 6.0 6.15 7.30
HPQ 161118C00007000 C 11/18/16 7.0 4.25 6.55
HPQ 161118C00008000 C 11/18/16 8.0 4.30 5.20
HPQ 161118C00009000 C 11/18/16 9.0 3.35 4.25
HPQ 161118C00010000 C 11/18/16 10.0 2.45 3.25
HPQ 161118C00011000 C 11/18/16 11.0 2.25 2.42
HPQ 161118C00012000 C 11/18/16 12.0 1.53 1.61
HPQ 161118C00013000 C 11/18/16 13.0 0.96 1.04
HPQ 161118C00014000 C 11/18/16 14.0 0.56 0.63
HPQ 161118C00015000 C 11/18/16 15.0 0.29 0.35
HPQ 161118C00016000 C 11/18/16 16.0 0.14 0.18
HPQ 161118C00017000 C 11/18/16 17.0 0.06 0.09
HPQ 161118C00018000 C 11/18/16 18.0 0.02 0.05
HPQ 161118C00019000 C 11/18/16 19.0 0.00 0.02
HPQ 161118C00020000 C 11/18/16 20.0 0.00 0.02
HPQ 161118C00021000 C 11/18/16 21.0 0.00 0.01
HPQ 161118P00003000 P 11/18/16 3.0 0.00 0.01
HPQ 161118P00004000 P 11/18/16 4.0 0.00 0.01
HPQ 161118P00005000 P 11/18/16 5.0 0.00 0.02
HPQ 161118P00006000 P 11/18/16 6.0 0.01 0.03
HPQ 161118P00007000 P 11/18/16 7.0 0.02 0.05
HPQ 161118P00008000 P 11/18/16 8.0 0.06 0.08
HPQ 161118P00009000 P 11/18/16 9.0 0.12 0.15
HPQ 161118P00010000 P 11/18/16 10.0 0.20 0.26
HPQ 161118P00011000 P 11/18/16 11.0 0.40 0.44
HPQ 161118P00012000 P 11/18/16 12.0 0.70 0.74
HPQ 161118P00013000 P 11/18/16 13.0 1.13 1.18
HPQ 161118P00014000 P 11/18/16 14.0 1.71 1.78
HPQ 161118P00015000 P 11/18/16 15.0 2.41 2.52
HPQ 161118P00016000 P 11/18/16 16.0 3.20 3.60
HPQ 161118P00017000 P 11/18/16 17.0 4.05 5.00
HPQ 161118P00018000 P 11/18/16 18.0 5.00 5.95
HPQ 161118P00019000 P 11/18/16 19.0 5.95 6.95
HPQ 161118P00020000 P 11/18/16 20.0 5.55 9.35
HPQ 161118P00021000 P 11/18/16 21.0 7.80 8.90
HPQ 170120C00004000 C 01/20/17 4.0 8.25 9.40
HPQ 170120C00005000 C 01/20/17 5.0 7.25 8.40
HPQ 170120C00006000 C 01/20/17 6.0 5.25 7.55
HPQ 170120C00007000 C 01/20/17 7.0 3.95 7.60
HPQ 170120C00008000 C 01/20/17 8.0 4.80 5.20
HPQ 170120C00009000 C 01/20/17 9.0 3.35 4.25
HPQ 170120C00010000 C 01/20/17 10.0 3.00 3.35
HPQ 170120C00011000 C 01/20/17 11.0 2.36 2.51
HPQ 170120C00012000 C 01/20/17 12.0 1.68 1.74
HPQ 170120C00013000 C 01/20/17 13.0 1.14 1.20
HPQ 170120C00014000 C 01/20/17 14.0 0.72 0.79
HPQ 170120C00015000 C 01/20/17 15.0 0.42 0.49
HPQ 170120C00016000 C 01/20/17 16.0 0.25 0.29
HPQ 170120C00017000 C 01/20/17 17.0 0.13 0.17
HPQ 170120C00018000 C 01/20/17 18.0 0.06 0.10
HPQ 170120C00019000 C 01/20/17 19.0 0.03 0.06
HPQ 170120C00020000 C 01/20/17 20.0 0.01 0.03
HPQ 170120C00021000 C 01/20/17 21.0 0.00 0.02
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.01
HPQ 170120C00025000 C 01/20/17 25.0 0.00 0.01
HPQ 170120C00027000 C 01/20/17 27.0 0.00 0.01
HPQ 170120P00004000 P 01/20/17 4.0 0.00 0.02
HPQ 170120P00005000 P 01/20/17 5.0 0.01 0.03
HPQ 170120P00006000 P 01/20/17 6.0 0.03 0.05
HPQ 170120P00007000 P 01/20/17 7.0 0.06 0.09
HPQ 170120P00008000 P 01/20/17 8.0 0.12 0.15
HPQ 170120P00009000 P 01/20/17 9.0 0.19 0.24
HPQ 170120P00010000 P 01/20/17 10.0 0.37 0.40
HPQ 170120P00011000 P 01/20/17 11.0 0.61 0.63
HPQ 170120P00012000 P 01/20/17 12.0 0.92 0.98
HPQ 170120P00013000 P 01/20/17 13.0 1.42 1.44
HPQ 170120P00014000 P 01/20/17 14.0 1.98 2.04
HPQ 170120P00015000 P 01/20/17 15.0 2.67 2.77
HPQ 170120P00016000 P 01/20/17 16.0 3.40 3.60
HPQ 170120P00017000 P 01/20/17 17.0 4.20 5.10
HPQ 170120P00018000 P 01/20/17 18.0 5.15 6.10
HPQ 170120P00019000 P 01/20/17 19.0 6.10 7.05
HPQ 170120P00020000 P 01/20/17 20.0 7.10 8.05
HPQ 170120P00021000 P 01/20/17 21.0 6.20 10.45
HPQ 170120P00022000 P 01/20/17 22.0 7.20 11.25
HPQ 170120P00025000 P 01/20/17 25.0 11.65 13.00
HPQ 170120P00027000 P 01/20/17 27.0 13.80 15.00
HPQ 180119C00003000 C 01/19/18 3.0 9.05 10.80
HPQ 180119C00005000 C 01/19/18 5.0 7.05 8.30
HPQ 180119C00008000 C 01/19/18 8.0 4.20 5.45
HPQ 180119C00010000 C 01/19/18 10.0 3.35 3.75
HPQ 180119C00012000 C 01/19/18 12.0 2.31 2.40
HPQ 180119C00015000 C 01/19/18 15.0 1.13 1.23
HPQ 180119C00017000 C 01/19/18 17.0 0.67 0.76
HPQ 180119C00020000 C 01/19/18 20.0 0.15 0.46
HPQ 180119C00022000 C 01/19/18 22.0 0.05 0.23
HPQ 180119C00025000 C 01/19/18 25.0 0.00 0.18
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.13
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.08
HPQ 180119P00005000 P 01/19/18 5.0 0.03 0.24
HPQ 180119P00008000 P 01/19/18 8.0 0.45 0.55
HPQ 180119P00010000 P 01/19/18 10.0 1.01 1.08
HPQ 180119P00012000 P 01/19/18 12.0 1.85 1.92
HPQ 180119P00015000 P 01/19/18 15.0 3.65 3.95
HPQ 180119P00017000 P 01/19/18 17.0 5.05 5.45
HPQ 180119P00020000 P 01/19/18 20.0 7.60 8.75
HPQ 180119P00022000 P 01/19/18 22.0 9.25 10.60
HPQ 180119P00025000 P 01/19/18 25.0 10.10 14.80
HPQ 180119P00027000 P 01/19/18 27.0 13.80 15.40

OPRA data is delayed 15 minutes.