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 Jul 30 2015 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150731C00023000 C 07/31/15 23.0 7.05 7.60
HPQ 150731C00023500 C 07/31/15 23.5 6.55 7.10
HPQ 150731C00024000 C 07/31/15 24.0 6.05 6.60
HPQ 150731C00024500 C 07/31/15 24.5 5.55 6.10
HPQ 150731C00025000 C 07/31/15 25.0 5.05 5.60
HPQ 150731C00025500 C 07/31/15 25.5 4.55 5.10
HPQ 150731C00026000 C 07/31/15 26.0 4.05 4.60
HPQ 150731C00026500 C 07/31/15 26.5 3.55 4.10
HPQ 150731C00027000 C 07/31/15 27.0 3.45 3.60
HPQ 150731C00027500 C 07/31/15 27.5 2.56 3.10
HPQ 150731C00028000 C 07/31/15 28.0 2.39 2.60
HPQ 150731C00028500 C 07/31/15 28.5 1.56 2.10
HPQ 150731C00029000 C 07/31/15 29.0 1.06 1.60
HPQ 150731C00029500 C 07/31/15 29.5 0.61 1.11
HPQ 150731C00030000 C 07/31/15 30.0 0.53 0.62
HPQ 150731C00030500 C 07/31/15 30.5 0.17 0.20
HPQ 150731C00031000 C 07/31/15 31.0 0.02 0.04
HPQ 150731C00031500 C 07/31/15 31.5 0.00 0.01
HPQ 150731C00032000 C 07/31/15 32.0 0.00 0.01
HPQ 150731C00032500 C 07/31/15 32.5 0.00 0.01
HPQ 150731C00033000 C 07/31/15 33.0 0.00 0.13
HPQ 150731C00033500 C 07/31/15 33.5 0.00 0.13
HPQ 150731C00034000 C 07/31/15 34.0 0.00 0.13
HPQ 150731C00034500 C 07/31/15 34.5 0.00 0.13
HPQ 150731C00035000 C 07/31/15 35.0 0.00 0.13
HPQ 150731C00035500 C 07/31/15 35.5 0.00 0.13
HPQ 150731C00036000 C 07/31/15 36.0 0.00 0.13
HPQ 150731C00036500 C 07/31/15 36.5 0.00 0.13
HPQ 150731C00037000 C 07/31/15 37.0 0.00 0.13
HPQ 150731C00037500 C 07/31/15 37.5 0.00 0.13
HPQ 150731C00038000 C 07/31/15 38.0 0.00 0.13
HPQ 150731C00038500 C 07/31/15 38.5 0.00 0.13
HPQ 150731C00039000 C 07/31/15 39.0 0.00 0.13
HPQ 150731C00039500 C 07/31/15 39.5 0.00 0.13
HPQ 150731C00040000 C 07/31/15 40.0 0.00 0.10
HPQ 150731C00040500 C 07/31/15 40.5 0.00 0.13
HPQ 150731C00041000 C 07/31/15 41.0 0.00 0.13
HPQ 150731C00041500 C 07/31/15 41.5 0.00 0.13
HPQ 150731C00042000 C 07/31/15 42.0 0.00 0.13
HPQ 150731C00042500 C 07/31/15 42.5 0.00 0.13
HPQ 150731C00043000 C 07/31/15 43.0 0.00 0.13
HPQ 150731C00043500 C 07/31/15 43.5 0.00 0.13
HPQ 150731C00044000 C 07/31/15 44.0 0.00 0.13
HPQ 150731P00023000 P 07/31/15 23.0 0.00 0.13
HPQ 150731P00023500 P 07/31/15 23.5 0.00 0.13
HPQ 150731P00024000 P 07/31/15 24.0 0.00 0.13
HPQ 150731P00024500 P 07/31/15 24.5 0.00 0.13
HPQ 150731P00025000 P 07/31/15 25.0 0.00 0.13
HPQ 150731P00025500 P 07/31/15 25.5 0.00 0.13
HPQ 150731P00026000 P 07/31/15 26.0 0.00 0.13
HPQ 150731P00026500 P 07/31/15 26.5 0.00 0.13
HPQ 150731P00027000 P 07/31/15 27.0 0.00 0.13
HPQ 150731P00027500 P 07/31/15 27.5 0.00 0.13
HPQ 150731P00028000 P 07/31/15 28.0 0.00 0.06
HPQ 150731P00028500 P 07/31/15 28.5 0.00 0.13
HPQ 150731P00029000 P 07/31/15 29.0 0.00 0.13
HPQ 150731P00029500 P 07/31/15 29.5 0.00 0.09
HPQ 150731P00030000 P 07/31/15 30.0 0.02 0.06
HPQ 150731P00030500 P 07/31/15 30.5 0.15 0.19
HPQ 150731P00031000 P 07/31/15 31.0 0.48 0.54
HPQ 150731P00031500 P 07/31/15 31.5 0.91 1.44
HPQ 150731P00032000 P 07/31/15 32.0 1.41 1.95
HPQ 150731P00032500 P 07/31/15 32.5 1.91 2.45
HPQ 150731P00033000 P 07/31/15 33.0 2.40 2.54
HPQ 150731P00033500 P 07/31/15 33.5 2.90 3.45
HPQ 150731P00034000 P 07/31/15 34.0 3.40 3.95
HPQ 150731P00034500 P 07/31/15 34.5 3.90 4.45
HPQ 150731P00035000 P 07/31/15 35.0 4.40 4.55
HPQ 150731P00035500 P 07/31/15 35.5 4.90 5.45
HPQ 150731P00036000 P 07/31/15 36.0 5.40 5.95
HPQ 150731P00036500 P 07/31/15 36.5 5.90 6.45
HPQ 150731P00037000 P 07/31/15 37.0 6.40 6.95
HPQ 150731P00037500 P 07/31/15 37.5 6.90 7.45
HPQ 150731P00038000 P 07/31/15 38.0 7.40 7.95
HPQ 150731P00038500 P 07/31/15 38.5 7.90 8.45
HPQ 150731P00039000 P 07/31/15 39.0 8.40 8.95
HPQ 150731P00039500 P 07/31/15 39.5 8.90 9.45
HPQ 150731P00040000 P 07/31/15 40.0 9.40 9.95
HPQ 150731P00040500 P 07/31/15 40.5 9.65 10.05
HPQ 150731P00041000 P 07/31/15 41.0 10.15 10.55
HPQ 150731P00041500 P 07/31/15 41.5 10.65 11.05
HPQ 150731P00042000 P 07/31/15 42.0 11.15 11.55
HPQ 150731P00042500 P 07/31/15 42.5 11.65 12.05
HPQ 150731P00043000 P 07/31/15 43.0 12.15 12.55
HPQ 150731P00043500 P 07/31/15 43.5 12.65 13.05
HPQ 150731P00044000 P 07/31/15 44.0 13.15 13.55
HPQ 150807C00022000 C 08/07/15 22.0 8.05 8.65
HPQ 150807C00023000 C 08/07/15 23.0 7.05 7.65
HPQ 150807C00023500 C 08/07/15 23.5 6.55 7.15
HPQ 150807C00024000 C 08/07/15 24.0 6.10 6.65
HPQ 150807C00024500 C 08/07/15 24.5 5.65 6.15
HPQ 150807C00025000 C 08/07/15 25.0 5.05 5.65
HPQ 150807C00025500 C 08/07/15 25.5 4.55 5.15
HPQ 150807C00026000 C 08/07/15 26.0 4.05 4.65
HPQ 150807C00026500 C 08/07/15 26.5 3.60 4.15
HPQ 150807C00027000 C 08/07/15 27.0 3.15 3.65
HPQ 150807C00027500 C 08/07/15 27.5 2.92 3.10
HPQ 150807C00028000 C 08/07/15 28.0 2.40 2.63
HPQ 150807C00028500 C 08/07/15 28.5 1.87 2.14
HPQ 150807C00029000 C 08/07/15 29.0 1.37 1.66
HPQ 150807C00029500 C 08/07/15 29.5 1.10 1.17
HPQ 150807C00030000 C 08/07/15 30.0 0.71 0.77
HPQ 150807C00030500 C 08/07/15 30.5 0.41 0.43
HPQ 150807C00031000 C 08/07/15 31.0 0.19 0.23
HPQ 150807C00031500 C 08/07/15 31.5 0.09 0.11
HPQ 150807C00032000 C 08/07/15 32.0 0.04 0.10
HPQ 150807C00032500 C 08/07/15 32.5 0.00 0.13
HPQ 150807C00033000 C 08/07/15 33.0 0.00 0.13
HPQ 150807C00033500 C 08/07/15 33.5 0.00 0.13
HPQ 150807C00034000 C 08/07/15 34.0 0.00 0.13
HPQ 150807C00034500 C 08/07/15 34.5 0.00 0.13
HPQ 150807C00035000 C 08/07/15 35.0 0.00 0.13
HPQ 150807C00035500 C 08/07/15 35.5 0.00 0.13
HPQ 150807C00036000 C 08/07/15 36.0 0.00 0.13
HPQ 150807C00036500 C 08/07/15 36.5 0.00 0.13
HPQ 150807C00037000 C 08/07/15 37.0 0.00 0.13
HPQ 150807C00037500 C 08/07/15 37.5 0.00 0.13
HPQ 150807C00038000 C 08/07/15 38.0 0.00 0.13
HPQ 150807C00038500 C 08/07/15 38.5 0.00 0.13
HPQ 150807C00039000 C 08/07/15 39.0 0.00 0.13
HPQ 150807C00039500 C 08/07/15 39.5 0.00 0.13
HPQ 150807C00040000 C 08/07/15 40.0 0.00 0.13
HPQ 150807C00041000 C 08/07/15 41.0 0.00 0.13
HPQ 150807P00022000 P 08/07/15 22.0 0.00 0.10
HPQ 150807P00023000 P 08/07/15 23.0 0.00 0.10
HPQ 150807P00023500 P 08/07/15 23.5 0.00 0.10
HPQ 150807P00024000 P 08/07/15 24.0 0.00 0.10
HPQ 150807P00024500 P 08/07/15 24.5 0.00 0.11
HPQ 150807P00025000 P 08/07/15 25.0 0.00 0.10
HPQ 150807P00025500 P 08/07/15 25.5 0.00 0.12
HPQ 150807P00026000 P 08/07/15 26.0 0.00 0.13
HPQ 150807P00026500 P 08/07/15 26.5 0.00 0.14
HPQ 150807P00027000 P 08/07/15 27.0 0.00 0.14
HPQ 150807P00027500 P 08/07/15 27.5 0.00 0.15
HPQ 150807P00028000 P 08/07/15 28.0 0.01 0.13
HPQ 150807P00028500 P 08/07/15 28.5 0.02 0.13
HPQ 150807P00029000 P 08/07/15 29.0 0.05 0.12
HPQ 150807P00029500 P 08/07/15 29.5 0.10 0.13
HPQ 150807P00030000 P 08/07/15 30.0 0.20 0.23
HPQ 150807P00030500 P 08/07/15 30.5 0.38 0.41
HPQ 150807P00031000 P 08/07/15 31.0 0.66 0.71
HPQ 150807P00031500 P 08/07/15 31.5 1.01 1.50
HPQ 150807P00032000 P 08/07/15 32.0 1.45 1.98
HPQ 150807P00032500 P 08/07/15 32.5 1.91 2.47
HPQ 150807P00033000 P 08/07/15 33.0 2.41 2.97
HPQ 150807P00033500 P 08/07/15 33.5 2.90 3.45
HPQ 150807P00034000 P 08/07/15 34.0 3.40 3.95
HPQ 150807P00034500 P 08/07/15 34.5 3.90 4.45
HPQ 150807P00035000 P 08/07/15 35.0 4.35 4.95
HPQ 150807P00035500 P 08/07/15 35.5 4.85 5.50
HPQ 150807P00036000 P 08/07/15 36.0 5.40 5.95
HPQ 150807P00036500 P 08/07/15 36.5 5.85 6.45
HPQ 150807P00037000 P 08/07/15 37.0 6.40 6.95
HPQ 150807P00037500 P 08/07/15 37.5 6.90 7.45
HPQ 150807P00038000 P 08/07/15 38.0 7.35 8.05
HPQ 150807P00038500 P 08/07/15 38.5 7.85 8.55
HPQ 150807P00039000 P 08/07/15 39.0 8.35 9.05
HPQ 150807P00039500 P 08/07/15 39.5 8.85 9.55
HPQ 150807P00040000 P 08/07/15 40.0 9.40 10.05
HPQ 150807P00041000 P 08/07/15 41.0 9.80 11.85
HPQ 150814C00023000 C 08/14/15 23.0 7.05 7.65
HPQ 150814C00023500 C 08/14/15 23.5 6.75 7.15
HPQ 150814C00024000 C 08/14/15 24.0 6.25 6.65
HPQ 150814C00024500 C 08/14/15 24.5 5.70 6.15
HPQ 150814C00025000 C 08/14/15 25.0 5.05 5.65
HPQ 150814C00025500 C 08/14/15 25.5 4.60 5.15
HPQ 150814C00026000 C 08/14/15 26.0 4.05 4.65
HPQ 150814C00026500 C 08/14/15 26.5 3.55 4.15
HPQ 150814C00027000 C 08/14/15 27.0 3.10 3.65
HPQ 150814C00027500 C 08/14/15 27.5 2.92 3.15
HPQ 150814C00028000 C 08/14/15 28.0 2.42 2.66
HPQ 150814C00028500 C 08/14/15 28.5 1.87 2.19
HPQ 150814C00029000 C 08/14/15 29.0 1.62 1.74
HPQ 150814C00029500 C 08/14/15 29.5 1.14 1.32
HPQ 150814C00030000 C 08/14/15 30.0 0.83 0.92
HPQ 150814C00030500 C 08/14/15 30.5 0.56 0.61
HPQ 150814C00031000 C 08/14/15 31.0 0.33 0.40
HPQ 150814C00031500 C 08/14/15 31.5 0.19 0.24
HPQ 150814C00032000 C 08/14/15 32.0 0.10 0.12
HPQ 150814C00032500 C 08/14/15 32.5 0.05 0.10
HPQ 150814C00033000 C 08/14/15 33.0 0.00 0.14
HPQ 150814C00033500 C 08/14/15 33.5 0.00 0.13
HPQ 150814C00034000 C 08/14/15 34.0 0.00 0.14
HPQ 150814C00034500 C 08/14/15 34.5 0.00 0.14
HPQ 150814C00035000 C 08/14/15 35.0 0.00 0.13
HPQ 150814C00035500 C 08/14/15 35.5 0.00 0.13
HPQ 150814C00036000 C 08/14/15 36.0 0.00 0.12
HPQ 150814C00036500 C 08/14/15 36.5 0.00 0.12
HPQ 150814C00037000 C 08/14/15 37.0 0.00 0.10
HPQ 150814C00037500 C 08/14/15 37.5 0.00 0.11
HPQ 150814C00038000 C 08/14/15 38.0 0.00 0.12
HPQ 150814C00038500 C 08/14/15 38.5 0.00 0.12
HPQ 150814C00039000 C 08/14/15 39.0 0.00 0.10
HPQ 150814C00039500 C 08/14/15 39.5 0.00 0.11
HPQ 150814C00040000 C 08/14/15 40.0 0.00 0.12
HPQ 150814C00041000 C 08/14/15 41.0 0.00 0.11
HPQ 150814P00023000 P 08/14/15 23.0 0.00 0.08
HPQ 150814P00023500 P 08/14/15 23.5 0.00 0.11
HPQ 150814P00024000 P 08/14/15 24.0 0.00 0.10
HPQ 150814P00024500 P 08/14/15 24.5 0.00 0.11
HPQ 150814P00025000 P 08/14/15 25.0 0.00 0.12
HPQ 150814P00025500 P 08/14/15 25.5 0.00 0.12
HPQ 150814P00026000 P 08/14/15 26.0 0.00 0.14
HPQ 150814P00026500 P 08/14/15 26.5 0.01 0.13
HPQ 150814P00027000 P 08/14/15 27.0 0.01 0.13
HPQ 150814P00027500 P 08/14/15 27.5 0.01 0.17
HPQ 150814P00028000 P 08/14/15 28.0 0.03 0.19
HPQ 150814P00028500 P 08/14/15 28.5 0.07 0.11
HPQ 150814P00029000 P 08/14/15 29.0 0.12 0.15
HPQ 150814P00029500 P 08/14/15 29.5 0.20 0.24
HPQ 150814P00030000 P 08/14/15 30.0 0.34 0.38
HPQ 150814P00030500 P 08/14/15 30.5 0.54 0.59
HPQ 150814P00031000 P 08/14/15 31.0 0.79 0.88
HPQ 150814P00031500 P 08/14/15 31.5 1.15 1.60
HPQ 150814P00032000 P 08/14/15 32.0 1.51 2.03
HPQ 150814P00032500 P 08/14/15 32.5 1.95 2.50
HPQ 150814P00033000 P 08/14/15 33.0 2.41 2.99
HPQ 150814P00033500 P 08/14/15 33.5 2.91 3.50
HPQ 150814P00034000 P 08/14/15 34.0 3.40 3.95
HPQ 150814P00034500 P 08/14/15 34.5 3.90 4.45
HPQ 150814P00035000 P 08/14/15 35.0 4.40 4.95
HPQ 150814P00035500 P 08/14/15 35.5 4.85 5.50
HPQ 150814P00036000 P 08/14/15 36.0 5.40 6.00
HPQ 150814P00036500 P 08/14/15 36.5 5.90 6.50
HPQ 150814P00037000 P 08/14/15 37.0 6.40 7.00
HPQ 150814P00037500 P 08/14/15 37.5 6.90 7.50
HPQ 150814P00038000 P 08/14/15 38.0 7.35 8.25
HPQ 150814P00038500 P 08/14/15 38.5 7.80 8.80
HPQ 150814P00039000 P 08/14/15 39.0 8.30 9.25
HPQ 150814P00039500 P 08/14/15 39.5 8.80 9.80
HPQ 150814P00040000 P 08/14/15 40.0 9.30 10.25
HPQ 150814P00041000 P 08/14/15 41.0 10.35 11.00
HPQ 150821C00022000 C 08/21/15 22.0 8.05 8.65
HPQ 150821C00023000 C 08/21/15 23.0 7.05 7.65
HPQ 150821C00023500 C 08/21/15 23.5 6.60 7.15
HPQ 150821C00024000 C 08/21/15 24.0 6.10 6.70
HPQ 150821C00024500 C 08/21/15 24.5 5.70 6.20
HPQ 150821C00025000 C 08/21/15 25.0 5.15 5.70
HPQ 150821C00025500 C 08/21/15 25.5 4.65 5.20
HPQ 150821C00026000 C 08/21/15 26.0 4.20 4.75
HPQ 150821C00026500 C 08/21/15 26.5 3.75 4.30
HPQ 150821C00027000 C 08/21/15 27.0 3.30 3.85
HPQ 150821C00027500 C 08/21/15 27.5 2.89 3.40
HPQ 150821C00028000 C 08/21/15 28.0 2.79 2.91
HPQ 150821C00028500 C 08/21/15 28.5 2.13 2.52
HPQ 150821C00029000 C 08/21/15 29.0 1.98 2.15
HPQ 150821C00029500 C 08/21/15 29.5 1.71 1.83
HPQ 150821C00030000 C 08/21/15 30.0 1.42 1.50
HPQ 150821C00030500 C 08/21/15 30.5 1.18 1.19
HPQ 150821C00031000 C 08/21/15 31.0 0.94 0.95
HPQ 150821C00031500 C 08/21/15 31.5 0.73 0.79
HPQ 150821C00032000 C 08/21/15 32.0 0.58 0.60
HPQ 150821C00032500 C 08/21/15 32.5 0.44 0.46
HPQ 150821C00033000 C 08/21/15 33.0 0.33 0.35
HPQ 150821C00033500 C 08/21/15 33.5 0.21 0.28
HPQ 150821C00034000 C 08/21/15 34.0 0.14 0.22
HPQ 150821C00034500 C 08/21/15 34.5 0.10 0.18
HPQ 150821C00035000 C 08/21/15 35.0 0.08 0.13
HPQ 150821C00035500 C 08/21/15 35.5 0.05 0.13
HPQ 150821C00036000 C 08/21/15 36.0 0.03 0.11
HPQ 150821C00036500 C 08/21/15 36.5 0.03 0.13
HPQ 150821C00037000 C 08/21/15 37.0 0.01 0.10
HPQ 150821C00037500 C 08/21/15 37.5 0.01 0.14
HPQ 150821C00038000 C 08/21/15 38.0 0.01 0.04
HPQ 150821C00038500 C 08/21/15 38.5 0.00 0.09
HPQ 150821C00039000 C 08/21/15 39.0 0.00 0.09
HPQ 150821C00039500 C 08/21/15 39.5 0.00 0.09
HPQ 150821C00040000 C 08/21/15 40.0 0.01 0.06
HPQ 150821C00040500 C 08/21/15 40.5 0.00 0.09
HPQ 150821C00041000 C 08/21/15 41.0 0.00 0.08
HPQ 150821C00041500 C 08/21/15 41.5 0.00 0.10
HPQ 150821C00042000 C 08/21/15 42.0 0.00 0.09
HPQ 150821C00043000 C 08/21/15 43.0 0.00 0.10
HPQ 150821C00044000 C 08/21/15 44.0 0.00 0.10
HPQ 150821C00045000 C 08/21/15 45.0 0.00 0.09
HPQ 150821C00046000 C 08/21/15 46.0 0.00 0.09
HPQ 150821C00047000 C 08/21/15 47.0 0.00 0.09
HPQ 150821C00048000 C 08/21/15 48.0 0.00 0.07
HPQ 150821C00049000 C 08/21/15 49.0 0.00 0.09
HPQ 150821C00050000 C 08/21/15 50.0 0.00 0.09
HPQ 150821C00055000 C 08/21/15 55.0 0.00 0.13
HPQ 150821C00060000 C 08/21/15 60.0 0.00 0.13
HPQ 150821P00022000 P 08/21/15 22.0 0.01 0.07
HPQ 150821P00023000 P 08/21/15 23.0 0.01 0.08
HPQ 150821P00023500 P 08/21/15 23.5 0.01 0.08
HPQ 150821P00024000 P 08/21/15 24.0 0.01 0.08
HPQ 150821P00024500 P 08/21/15 24.5 0.04 0.08
HPQ 150821P00025000 P 08/21/15 25.0 0.04 0.13
HPQ 150821P00025500 P 08/21/15 25.5 0.06 0.15
HPQ 150821P00026000 P 08/21/15 26.0 0.09 0.23
HPQ 150821P00026500 P 08/21/15 26.5 0.14 0.21
HPQ 150821P00027000 P 08/21/15 27.0 0.18 0.23
HPQ 150821P00027500 P 08/21/15 27.5 0.24 0.27
HPQ 150821P00028000 P 08/21/15 28.0 0.33 0.35
HPQ 150821P00028500 P 08/21/15 28.5 0.43 0.45
HPQ 150821P00029000 P 08/21/15 29.0 0.56 0.58
HPQ 150821P00029500 P 08/21/15 29.5 0.72 0.74
HPQ 150821P00030000 P 08/21/15 30.0 0.91 0.94
HPQ 150821P00030500 P 08/21/15 30.5 1.15 1.17
HPQ 150821P00031000 P 08/21/15 31.0 1.41 1.44
HPQ 150821P00031500 P 08/21/15 31.5 1.67 1.78
HPQ 150821P00032000 P 08/21/15 32.0 2.02 2.11
HPQ 150821P00032500 P 08/21/15 32.5 2.36 2.64
HPQ 150821P00033000 P 08/21/15 33.0 2.74 3.25
HPQ 150821P00033500 P 08/21/15 33.5 3.15 3.65
HPQ 150821P00034000 P 08/21/15 34.0 3.60 4.10
HPQ 150821P00034500 P 08/21/15 34.5 4.05 4.60
HPQ 150821P00035000 P 08/21/15 35.0 4.50 5.00
HPQ 150821P00035500 P 08/21/15 35.5 4.95 5.55
HPQ 150821P00036000 P 08/21/15 36.0 5.45 6.00
HPQ 150821P00036500 P 08/21/15 36.5 5.95 6.50
HPQ 150821P00037000 P 08/21/15 37.0 6.40 7.00
HPQ 150821P00037500 P 08/21/15 37.5 6.90 7.50
HPQ 150821P00038000 P 08/21/15 38.0 7.40 8.00
HPQ 150821P00038500 P 08/21/15 38.5 7.90 8.50
HPQ 150821P00039000 P 08/21/15 39.0 8.40 8.95
HPQ 150821P00039500 P 08/21/15 39.5 8.90 9.45
HPQ 150821P00040000 P 08/21/15 40.0 9.40 9.95
HPQ 150821P00040500 P 08/21/15 40.5 9.65 10.90
HPQ 150821P00041000 P 08/21/15 41.0 10.40 11.35
HPQ 150821P00041500 P 08/21/15 41.5 10.65 12.10
HPQ 150821P00042000 P 08/21/15 42.0 11.40 11.95
HPQ 150821P00043000 P 08/21/15 43.0 12.40 13.15
HPQ 150821P00044000 P 08/21/15 44.0 13.00 14.40
HPQ 150821P00045000 P 08/21/15 45.0 13.75 15.60
HPQ 150821P00046000 P 08/21/15 46.0 15.15 16.60
HPQ 150821P00047000 P 08/21/15 47.0 16.15 17.60
HPQ 150821P00048000 P 08/21/15 48.0 17.15 18.65
HPQ 150821P00049000 P 08/21/15 49.0 18.15 19.65
HPQ 150821P00050000 P 08/21/15 50.0 18.75 20.40
HPQ 150821P00055000 P 08/21/15 55.0 24.15 25.65
HPQ 150821P00060000 P 08/21/15 60.0 29.15 30.60
HPQ 150828C00023000 C 08/28/15 23.0 6.80 7.70
HPQ 150828C00023500 C 08/28/15 23.5 6.30 7.20
HPQ 150828C00024000 C 08/28/15 24.0 6.20 6.75
HPQ 150828C00024500 C 08/28/15 24.5 5.70 6.25
HPQ 150828C00025000 C 08/28/15 25.0 5.20 5.70
HPQ 150828C00025500 C 08/28/15 25.5 4.70 5.25
HPQ 150828C00026000 C 08/28/15 26.0 4.00 4.75
HPQ 150828C00026500 C 08/28/15 26.5 3.55 4.30
HPQ 150828C00027000 C 08/28/15 27.0 3.10 3.85
HPQ 150828C00027500 C 08/28/15 27.5 2.70 3.40
HPQ 150828C00028000 C 08/28/15 28.0 2.62 2.99
HPQ 150828C00028500 C 08/28/15 28.5 2.42 2.58
HPQ 150828C00029000 C 08/28/15 29.0 2.05 2.23
HPQ 150828C00029500 C 08/28/15 29.5 1.73 1.87
HPQ 150828C00030000 C 08/28/15 30.0 1.47 1.55
HPQ 150828C00030500 C 08/28/15 30.5 1.23 1.26
HPQ 150828C00031000 C 08/28/15 31.0 1.00 1.02
HPQ 150828C00031500 C 08/28/15 31.5 0.80 0.83
HPQ 150828C00032000 C 08/28/15 32.0 0.63 0.65
HPQ 150828C00032500 C 08/28/15 32.5 0.48 0.52
HPQ 150828C00033000 C 08/28/15 33.0 0.38 0.40
HPQ 150828C00033500 C 08/28/15 33.5 0.27 0.32
HPQ 150828C00034000 C 08/28/15 34.0 0.17 0.25
HPQ 150828C00034500 C 08/28/15 34.5 0.13 0.24
HPQ 150828C00035000 C 08/28/15 35.0 0.09 0.19
HPQ 150828C00035500 C 08/28/15 35.5 0.06 0.16
HPQ 150828C00036000 C 08/28/15 36.0 0.04 0.13
HPQ 150828C00036500 C 08/28/15 36.5 0.03 0.12
HPQ 150828C00037000 C 08/28/15 37.0 0.02 0.10
HPQ 150828C00037500 C 08/28/15 37.5 0.02 0.09
HPQ 150828C00038000 C 08/28/15 38.0 0.01 0.08
HPQ 150828C00038500 C 08/28/15 38.5 0.01 0.07
HPQ 150828C00039000 C 08/28/15 39.0 0.01 0.06
HPQ 150828C00039500 C 08/28/15 39.5 0.01 0.05
HPQ 150828C00040000 C 08/28/15 40.0 0.00 0.05
HPQ 150828C00041000 C 08/28/15 41.0 0.00 0.04
HPQ 150828P00023000 P 08/28/15 23.0 0.01 0.06
HPQ 150828P00023500 P 08/28/15 23.5 0.03 0.07
HPQ 150828P00024000 P 08/28/15 24.0 0.01 0.09
HPQ 150828P00024500 P 08/28/15 24.5 0.03 0.10
HPQ 150828P00025000 P 08/28/15 25.0 0.06 0.12
HPQ 150828P00025500 P 08/28/15 25.5 0.07 0.15
HPQ 150828P00026000 P 08/28/15 26.0 0.11 0.18
HPQ 150828P00026500 P 08/28/15 26.5 0.15 0.22
HPQ 150828P00027000 P 08/28/15 27.0 0.21 0.23
HPQ 150828P00027500 P 08/28/15 27.5 0.27 0.35
HPQ 150828P00028000 P 08/28/15 28.0 0.37 0.38
HPQ 150828P00028500 P 08/28/15 28.5 0.47 0.49
HPQ 150828P00029000 P 08/28/15 29.0 0.61 0.63
HPQ 150828P00029500 P 08/28/15 29.5 0.77 0.80
HPQ 150828P00030000 P 08/28/15 30.0 0.97 0.99
HPQ 150828P00030500 P 08/28/15 30.5 1.20 1.22
HPQ 150828P00031000 P 08/28/15 31.0 1.43 1.56
HPQ 150828P00031500 P 08/28/15 31.5 1.72 1.86
HPQ 150828P00032000 P 08/28/15 32.0 2.05 2.20
HPQ 150828P00032500 P 08/28/15 32.5 2.40 2.57
HPQ 150828P00033000 P 08/28/15 33.0 2.75 3.40
HPQ 150828P00033500 P 08/28/15 33.5 3.15 3.85
HPQ 150828P00034000 P 08/28/15 34.0 3.60 4.30
HPQ 150828P00034500 P 08/28/15 34.5 4.05 4.75
HPQ 150828P00035000 P 08/28/15 35.0 4.50 5.25
HPQ 150828P00035500 P 08/28/15 35.5 4.95 5.70
HPQ 150828P00036000 P 08/28/15 36.0 5.40 6.30
HPQ 150828P00036500 P 08/28/15 36.5 5.90 6.75
HPQ 150828P00037000 P 08/28/15 37.0 6.40 7.25
HPQ 150828P00037500 P 08/28/15 37.5 6.90 7.75
HPQ 150828P00038000 P 08/28/15 38.0 7.35 8.25
HPQ 150828P00038500 P 08/28/15 38.5 7.85 8.75
HPQ 150828P00039000 P 08/28/15 39.0 8.35 9.25
HPQ 150828P00039500 P 08/28/15 39.5 8.85 9.75
HPQ 150828P00040000 P 08/28/15 40.0 9.35 10.30
HPQ 150828P00041000 P 08/28/15 41.0 10.05 11.25
HPQ 150904C00022000 C 09/04/15 22.0 7.80 8.70
HPQ 150904C00023000 C 09/04/15 23.0 6.80 7.70
HPQ 150904C00023500 C 09/04/15 23.5 6.35 7.25
HPQ 150904C00024000 C 09/04/15 24.0 6.20 6.75
HPQ 150904C00024500 C 09/04/15 24.5 5.70 6.25
HPQ 150904C00025000 C 09/04/15 25.0 5.00 5.75
HPQ 150904C00025500 C 09/04/15 25.5 4.50 5.30
HPQ 150904C00026000 C 09/04/15 26.0 4.05 4.80
HPQ 150904C00026500 C 09/04/15 26.5 3.60 4.35
HPQ 150904C00027000 C 09/04/15 27.0 3.15 3.90
HPQ 150904C00027500 C 09/04/15 27.5 2.75 3.45
HPQ 150904C00028000 C 09/04/15 28.0 2.54 3.05
HPQ 150904C00028500 C 09/04/15 28.5 2.47 2.64
HPQ 150904C00029000 C 09/04/15 29.0 2.12 2.27
HPQ 150904C00029500 C 09/04/15 29.5 1.79 1.92
HPQ 150904C00030000 C 09/04/15 30.0 1.50 1.60
HPQ 150904C00030500 C 09/04/15 30.5 1.27 1.31
HPQ 150904C00031000 C 09/04/15 31.0 1.01 1.10
HPQ 150904C00031500 C 09/04/15 31.5 0.80 0.89
HPQ 150904C00032000 C 09/04/15 32.0 0.65 0.72
HPQ 150904C00032500 C 09/04/15 32.5 0.52 0.58
HPQ 150904C00033000 C 09/04/15 33.0 0.41 0.44
HPQ 150904C00033500 C 09/04/15 33.5 0.30 0.35
HPQ 150904C00034000 C 09/04/15 34.0 0.22 0.29
HPQ 150904C00034500 C 09/04/15 34.5 0.16 0.24
HPQ 150904C00035000 C 09/04/15 35.0 0.15 0.17
HPQ 150904C00035500 C 09/04/15 35.5 0.09 0.16
HPQ 150904C00036000 C 09/04/15 36.0 0.07 0.13
HPQ 150904C00036500 C 09/04/15 36.5 0.05 0.13
HPQ 150904C00037000 C 09/04/15 37.0 0.04 0.11
HPQ 150904C00037500 C 09/04/15 37.5 0.03 0.09
HPQ 150904C00038000 C 09/04/15 38.0 0.02 0.08
HPQ 150904C00038500 C 09/04/15 38.5 0.02 0.07
HPQ 150904C00039000 C 09/04/15 39.0 0.01 0.06
HPQ 150904C00039500 C 09/04/15 39.5 0.01 0.05
HPQ 150904C00040000 C 09/04/15 40.0 0.01 0.05
HPQ 150904P00022000 P 09/04/15 22.0 0.02 0.04
HPQ 150904P00023000 P 09/04/15 23.0 0.02 0.06
HPQ 150904P00023500 P 09/04/15 23.5 0.03 0.08
HPQ 150904P00024000 P 09/04/15 24.0 0.04 0.09
HPQ 150904P00024500 P 09/04/15 24.5 0.05 0.12
HPQ 150904P00025000 P 09/04/15 25.0 0.07 0.14
HPQ 150904P00025500 P 09/04/15 25.5 0.09 0.17
HPQ 150904P00026000 P 09/04/15 26.0 0.13 0.21
HPQ 150904P00026500 P 09/04/15 26.5 0.17 0.26
HPQ 150904P00027000 P 09/04/15 27.0 0.24 0.33
HPQ 150904P00027500 P 09/04/15 27.5 0.32 0.40
HPQ 150904P00028000 P 09/04/15 28.0 0.42 0.49
HPQ 150904P00028500 P 09/04/15 28.5 0.55 0.60
HPQ 150904P00029000 P 09/04/15 29.0 0.69 0.77
HPQ 150904P00029500 P 09/04/15 29.5 0.86 0.92
HPQ 150904P00030000 P 09/04/15 30.0 1.06 1.14
HPQ 150904P00030500 P 09/04/15 30.5 1.30 1.39
HPQ 150904P00031000 P 09/04/15 31.0 1.57 1.71
HPQ 150904P00031500 P 09/04/15 31.5 1.87 2.01
HPQ 150904P00032000 P 09/04/15 32.0 2.20 2.37
HPQ 150904P00032500 P 09/04/15 32.5 2.56 2.74
HPQ 150904P00033000 P 09/04/15 33.0 2.95 3.55
HPQ 150904P00033500 P 09/04/15 33.5 3.35 4.00
HPQ 150904P00034000 P 09/04/15 34.0 3.75 4.45
HPQ 150904P00034500 P 09/04/15 34.5 4.20 4.90
HPQ 150904P00035000 P 09/04/15 35.0 4.65 5.40
HPQ 150904P00035500 P 09/04/15 35.5 5.05 5.80
HPQ 150904P00036000 P 09/04/15 36.0 5.55 6.40
HPQ 150904P00036500 P 09/04/15 36.5 6.00 6.90
HPQ 150904P00037000 P 09/04/15 37.0 6.55 7.40
HPQ 150904P00037500 P 09/04/15 37.5 7.00 7.85
HPQ 150904P00038000 P 09/04/15 38.0 7.50 8.35
HPQ 150904P00038500 P 09/04/15 38.5 7.95 8.85
HPQ 150904P00039000 P 09/04/15 39.0 8.45 9.35
HPQ 150904P00039500 P 09/04/15 39.5 9.00 9.85
HPQ 150904P00040000 P 09/04/15 40.0 9.45 10.45
HPQ 150911C00023000 C 09/11/15 23.0 6.80 7.70
HPQ 150911C00023500 C 09/11/15 23.5 6.25 7.25
HPQ 150911C00024000 C 09/11/15 24.0 6.20 6.75
HPQ 150911C00024500 C 09/11/15 24.5 5.70 6.30
HPQ 150911C00025000 C 09/11/15 25.0 5.20 5.80
HPQ 150911C00025500 C 09/11/15 25.5 4.70 5.30
HPQ 150911C00026000 C 09/11/15 26.0 4.00 4.85
HPQ 150911C00026500 C 09/11/15 26.5 3.55 4.40
HPQ 150911C00027000 C 09/11/15 27.0 3.15 3.95
HPQ 150911C00027500 C 09/11/15 27.5 2.75 3.50
HPQ 150911C00028000 C 09/11/15 28.0 2.55 3.10
HPQ 150911C00028500 C 09/11/15 28.5 2.49 2.68
HPQ 150911C00029000 C 09/11/15 29.0 2.15 2.30
HPQ 150911C00029500 C 09/11/15 29.5 1.82 1.96
HPQ 150911C00030000 C 09/11/15 30.0 1.53 1.66
HPQ 150911C00030500 C 09/11/15 30.5 1.29 1.37
HPQ 150911C00031000 C 09/11/15 31.0 1.06 1.12
HPQ 150911C00031500 C 09/11/15 31.5 0.85 0.94
HPQ 150911C00032000 C 09/11/15 32.0 0.70 0.75
HPQ 150911C00032500 C 09/11/15 32.5 0.55 0.62
HPQ 150911C00033000 C 09/11/15 33.0 0.45 0.48
HPQ 150911C00033500 C 09/11/15 33.5 0.32 0.40
HPQ 150911C00034000 C 09/11/15 34.0 0.24 0.34
HPQ 150911C00034500 C 09/11/15 34.5 0.18 0.27
HPQ 150911C00035000 C 09/11/15 35.0 0.14 0.22
HPQ 150911C00035500 C 09/11/15 35.5 0.10 0.18
HPQ 150911C00036000 C 09/11/15 36.0 0.08 0.16
HPQ 150911C00036500 C 09/11/15 36.5 0.06 0.13
HPQ 150911C00037000 C 09/11/15 37.0 0.05 0.12
HPQ 150911C00037500 C 09/11/15 37.5 0.04 0.10
HPQ 150911C00038000 C 09/11/15 38.0 0.03 0.08
HPQ 150911C00038500 C 09/11/15 38.5 0.02 0.08
HPQ 150911C00039000 C 09/11/15 39.0 0.02 0.06
HPQ 150911C00039500 C 09/11/15 39.5 0.01 0.06
HPQ 150911C00040000 C 09/11/15 40.0 0.01 0.05
HPQ 150911P00023000 P 09/11/15 23.0 0.02 0.07
HPQ 150911P00023500 P 09/11/15 23.5 0.03 0.09
HPQ 150911P00024000 P 09/11/15 24.0 0.04 0.11
HPQ 150911P00024500 P 09/11/15 24.5 0.06 0.13
HPQ 150911P00025000 P 09/11/15 25.0 0.08 0.15
HPQ 150911P00025500 P 09/11/15 25.5 0.12 0.19
HPQ 150911P00026000 P 09/11/15 26.0 0.15 0.24
HPQ 150911P00026500 P 09/11/15 26.5 0.20 0.27
HPQ 150911P00027000 P 09/11/15 27.0 0.26 0.34
HPQ 150911P00027500 P 09/11/15 27.5 0.34 0.40
HPQ 150911P00028000 P 09/11/15 28.0 0.43 0.50
HPQ 150911P00028500 P 09/11/15 28.5 0.56 0.62
HPQ 150911P00029000 P 09/11/15 29.0 0.71 0.77
HPQ 150911P00029500 P 09/11/15 29.5 0.89 0.96
HPQ 150911P00030000 P 09/11/15 30.0 1.09 1.18
HPQ 150911P00030500 P 09/11/15 30.5 1.33 1.43
HPQ 150911P00031000 P 09/11/15 31.0 1.60 1.76
HPQ 150911P00031500 P 09/11/15 31.5 1.90 2.06
HPQ 150911P00032000 P 09/11/15 32.0 2.23 2.42
HPQ 150911P00032500 P 09/11/15 32.5 2.59 2.79
HPQ 150911P00033000 P 09/11/15 33.0 2.94 3.70
HPQ 150911P00033500 P 09/11/15 33.5 3.30 4.15
HPQ 150911P00034000 P 09/11/15 34.0 3.75 4.60
HPQ 150911P00034500 P 09/11/15 34.5 4.20 5.05
HPQ 150911P00035000 P 09/11/15 35.0 4.60 5.55
HPQ 150911P00035500 P 09/11/15 35.5 5.10 6.05
HPQ 150911P00036000 P 09/11/15 36.0 5.55 6.50
HPQ 150911P00036500 P 09/11/15 36.5 6.00 7.00
HPQ 150911P00037000 P 09/11/15 37.0 6.50 7.50
HPQ 150911P00037500 P 09/11/15 37.5 7.00 8.00
HPQ 150911P00038000 P 09/11/15 38.0 7.50 8.50
HPQ 150911P00038500 P 09/11/15 38.5 7.95 9.00
HPQ 150911P00039000 P 09/11/15 39.0 8.45 9.50
HPQ 150911P00039500 P 09/11/15 39.5 8.95 10.00
HPQ 150911P00040000 P 09/11/15 40.0 9.45 10.45
HPQ 150918C00021000 C 09/18/15 21.0 9.05 9.65
HPQ 150918C00022000 C 09/18/15 22.0 8.10 8.65
HPQ 150918C00023000 C 09/18/15 23.0 7.10 7.75
HPQ 150918C00024000 C 09/18/15 24.0 6.10 6.70
HPQ 150918C00025000 C 09/18/15 25.0 5.15 5.75
HPQ 150918C00026000 C 09/18/15 26.0 4.25 4.80
HPQ 150918C00027000 C 09/18/15 27.0 3.40 3.90
HPQ 150918C00028000 C 09/18/15 28.0 2.61 3.10
HPQ 150918C00029000 C 09/18/15 29.0 2.18 2.33
HPQ 150918C00030000 C 09/18/15 30.0 1.60 1.69
HPQ 150918C00031000 C 09/18/15 31.0 1.12 1.19
HPQ 150918C00032000 C 09/18/15 32.0 0.75 0.80
HPQ 150918C00033000 C 09/18/15 33.0 0.50 0.53
HPQ 150918C00034000 C 09/18/15 34.0 0.31 0.35
HPQ 150918C00035000 C 09/18/15 35.0 0.20 0.23
HPQ 150918C00036000 C 09/18/15 36.0 0.09 0.18
HPQ 150918C00037000 C 09/18/15 37.0 0.06 0.13
HPQ 150918C00038000 C 09/18/15 38.0 0.04 0.10
HPQ 150918C00039000 C 09/18/15 39.0 0.02 0.08
HPQ 150918C00040000 C 09/18/15 40.0 0.01 0.06
HPQ 150918P00021000 P 09/18/15 21.0 0.01 0.04
HPQ 150918P00022000 P 09/18/15 22.0 0.03 0.05
HPQ 150918P00023000 P 09/18/15 23.0 0.03 0.09
HPQ 150918P00024000 P 09/18/15 24.0 0.07 0.11
HPQ 150918P00025000 P 09/18/15 25.0 0.11 0.17
HPQ 150918P00026000 P 09/18/15 26.0 0.19 0.25
HPQ 150918P00027000 P 09/18/15 27.0 0.32 0.35
HPQ 150918P00028000 P 09/18/15 28.0 0.50 0.58
HPQ 150918P00029000 P 09/18/15 29.0 0.81 0.83
HPQ 150918P00030000 P 09/18/15 30.0 1.20 1.26
HPQ 150918P00031000 P 09/18/15 31.0 1.70 1.80
HPQ 150918P00032000 P 09/18/15 32.0 2.32 2.47
HPQ 150918P00033000 P 09/18/15 33.0 3.05 3.50
HPQ 150918P00034000 P 09/18/15 34.0 3.85 4.35
HPQ 150918P00035000 P 09/18/15 35.0 4.75 5.25
HPQ 150918P00036000 P 09/18/15 36.0 5.65 6.25
HPQ 150918P00037000 P 09/18/15 37.0 6.55 7.20
HPQ 150918P00038000 P 09/18/15 38.0 7.55 8.15
HPQ 150918P00039000 P 09/18/15 39.0 8.55 9.15
HPQ 150918P00040000 P 09/18/15 40.0 9.45 10.15
HPQ 151016C00022000 C 10/16/15 22.0 8.10 8.65
HPQ 151016C00023000 C 10/16/15 23.0 7.10 7.70
HPQ 151016C00024000 C 10/16/15 24.0 6.15 6.70
HPQ 151016C00025000 C 10/16/15 25.0 5.60 5.75
HPQ 151016C00026000 C 10/16/15 26.0 4.60 4.85
HPQ 151016C00027000 C 10/16/15 27.0 3.50 4.00
HPQ 151016C00028000 C 10/16/15 28.0 3.05 3.20
HPQ 151016C00029000 C 10/16/15 29.0 2.34 2.49
HPQ 151016C00030000 C 10/16/15 30.0 1.80 1.84
HPQ 151016C00031000 C 10/16/15 31.0 1.32 1.35
HPQ 151016C00032000 C 10/16/15 32.0 0.90 0.99
HPQ 151016C00033000 C 10/16/15 33.0 0.65 0.68
HPQ 151016C00034000 C 10/16/15 34.0 0.44 0.47
HPQ 151016C00035000 C 10/16/15 35.0 0.29 0.32
HPQ 151016C00036000 C 10/16/15 36.0 0.16 0.23
HPQ 151016C00037000 C 10/16/15 37.0 0.11 0.17
HPQ 151016C00038000 C 10/16/15 38.0 0.07 0.13
HPQ 151016C00039000 C 10/16/15 39.0 0.04 0.11
HPQ 151016C00040000 C 10/16/15 40.0 0.03 0.09
HPQ 151016P00022000 P 10/16/15 22.0 0.04 0.09
HPQ 151016P00023000 P 10/16/15 23.0 0.06 0.13
HPQ 151016P00024000 P 10/16/15 24.0 0.10 0.18
HPQ 151016P00025000 P 10/16/15 25.0 0.17 0.25
HPQ 151016P00026000 P 10/16/15 26.0 0.28 0.36
HPQ 151016P00027000 P 10/16/15 27.0 0.44 0.51
HPQ 151016P00028000 P 10/16/15 28.0 0.67 0.71
HPQ 151016P00029000 P 10/16/15 29.0 0.97 1.07
HPQ 151016P00030000 P 10/16/15 30.0 1.40 1.43
HPQ 151016P00031000 P 10/16/15 31.0 1.88 2.02
HPQ 151016P00032000 P 10/16/15 32.0 2.49 2.63
HPQ 151016P00033000 P 10/16/15 33.0 3.15 3.35
HPQ 151016P00034000 P 10/16/15 34.0 3.95 4.45
HPQ 151016P00035000 P 10/16/15 35.0 4.80 5.35
HPQ 151016P00036000 P 10/16/15 36.0 5.75 6.30
HPQ 151016P00037000 P 10/16/15 37.0 6.65 7.25
HPQ 151016P00038000 P 10/16/15 38.0 7.60 8.20
HPQ 151016P00039000 P 10/16/15 39.0 8.60 9.15
HPQ 151016P00040000 P 10/16/15 40.0 9.55 10.25
HPQ 151120C00021000 C 11/20/15 21.0 9.10 9.65
HPQ 151120C00022000 C 11/20/15 22.0 8.10 8.70
HPQ 151120C00023000 C 11/20/15 23.0 7.15 7.75
HPQ 151120C00024000 C 11/20/15 24.0 6.25 6.80
HPQ 151120C00025000 C 11/20/15 25.0 5.60 5.85
HPQ 151120C00026000 C 11/20/15 26.0 4.50 5.00
HPQ 151120C00027000 C 11/20/15 27.0 3.70 4.20
HPQ 151120C00028000 C 11/20/15 28.0 3.25 3.45
HPQ 151120C00029000 C 11/20/15 29.0 2.60 2.79
HPQ 151120C00030000 C 11/20/15 30.0 2.03 2.19
HPQ 151120C00031000 C 11/20/15 31.0 1.61 1.68
HPQ 151120C00032000 C 11/20/15 32.0 1.16 1.29
HPQ 151120C00033000 C 11/20/15 33.0 0.85 0.97
HPQ 151120C00034000 C 11/20/15 34.0 0.61 0.72
HPQ 151120C00035000 C 11/20/15 35.0 0.43 0.53
HPQ 151120C00036000 C 11/20/15 36.0 0.30 0.39
HPQ 151120C00037000 C 11/20/15 37.0 0.22 0.32
HPQ 151120C00038000 C 11/20/15 38.0 0.15 0.27
HPQ 151120C00039000 C 11/20/15 39.0 0.11 0.20
HPQ 151120C00040000 C 11/20/15 40.0 0.08 0.13
HPQ 151120C00041000 C 11/20/15 41.0 0.06 0.13
HPQ 151120C00042000 C 11/20/15 42.0 0.04 0.12
HPQ 151120C00043000 C 11/20/15 43.0 0.03 0.10
HPQ 151120C00044000 C 11/20/15 44.0 0.03 0.08
HPQ 151120C00045000 C 11/20/15 45.0 0.02 0.07
HPQ 151120C00046000 C 11/20/15 46.0 0.02 0.06
HPQ 151120C00047000 C 11/20/15 47.0 0.01 0.05
HPQ 151120P00021000 P 11/20/15 21.0 0.05 0.12
HPQ 151120P00022000 P 11/20/15 22.0 0.07 0.16
HPQ 151120P00023000 P 11/20/15 23.0 0.12 0.21
HPQ 151120P00024000 P 11/20/15 24.0 0.18 0.28
HPQ 151120P00025000 P 11/20/15 25.0 0.29 0.39
HPQ 151120P00026000 P 11/20/15 26.0 0.42 0.55
HPQ 151120P00027000 P 11/20/15 27.0 0.65 0.75
HPQ 151120P00028000 P 11/20/15 28.0 0.90 1.02
HPQ 151120P00029000 P 11/20/15 29.0 1.24 1.37
HPQ 151120P00030000 P 11/20/15 30.0 1.70 1.72
HPQ 151120P00031000 P 11/20/15 31.0 2.16 2.31
HPQ 151120P00032000 P 11/20/15 32.0 2.76 2.94
HPQ 151120P00033000 P 11/20/15 33.0 3.40 3.60
HPQ 151120P00034000 P 11/20/15 34.0 4.15 4.65
HPQ 151120P00035000 P 11/20/15 35.0 5.00 5.50
HPQ 151120P00036000 P 11/20/15 36.0 5.85 6.40
HPQ 151120P00037000 P 11/20/15 37.0 6.75 7.30
HPQ 151120P00038000 P 11/20/15 38.0 7.70 8.25
HPQ 151120P00039000 P 11/20/15 39.0 8.65 9.20
HPQ 151120P00040000 P 11/20/15 40.0 9.55 10.40
HPQ 151120P00041000 P 11/20/15 41.0 10.60 11.20
HPQ 151120P00042000 P 11/20/15 42.0 11.40 12.25
HPQ 151120P00043000 P 11/20/15 43.0 12.55 13.25
HPQ 151120P00044000 P 11/20/15 44.0 13.45 14.85
HPQ 151120P00045000 P 11/20/15 45.0 14.55 15.25
HPQ 151120P00046000 P 11/20/15 46.0 15.30 16.55
HPQ 151120P00047000 P 11/20/15 47.0 16.50 17.50
HPQ 160115C00013000 C 01/15/16 13.0 15.65 17.95
HPQ 160115C00015000 C 01/15/16 15.0 14.65 15.85
HPQ 160115C00018000 C 01/15/16 18.0 11.85 12.70
HPQ 160115C00019000 C 01/15/16 19.0 10.85 11.90
HPQ 160115C00020000 C 01/15/16 20.0 10.10 10.70
HPQ 160115C00021000 C 01/15/16 21.0 8.90 9.90
HPQ 160115C00022000 C 01/15/16 22.0 8.15 8.85
HPQ 160115C00023000 C 01/15/16 23.0 7.25 8.20
HPQ 160115C00024000 C 01/15/16 24.0 6.35 6.95
HPQ 160115C00025000 C 01/15/16 25.0 5.50 6.20
HPQ 160115C00026000 C 01/15/16 26.0 4.75 5.25
HPQ 160115C00027000 C 01/15/16 27.0 4.00 4.50
HPQ 160115C00028000 C 01/15/16 28.0 3.45 3.75
HPQ 160115C00029000 C 01/15/16 29.0 3.00 3.15
HPQ 160115C00030000 C 01/15/16 30.0 2.20 2.58
HPQ 160115C00031000 C 01/15/16 31.0 1.80 2.09
HPQ 160115C00032000 C 01/15/16 32.0 1.57 1.68
HPQ 160115C00033000 C 01/15/16 33.0 1.26 1.33
HPQ 160115C00034000 C 01/15/16 34.0 0.88 1.06
HPQ 160115C00035000 C 01/15/16 35.0 0.70 0.83
HPQ 160115C00036000 C 01/15/16 36.0 0.49 0.67
HPQ 160115C00037000 C 01/15/16 37.0 0.45 0.54
HPQ 160115C00038000 C 01/15/16 38.0 0.28 0.44
HPQ 160115C00039000 C 01/15/16 39.0 0.22 0.38
HPQ 160115C00040000 C 01/15/16 40.0 0.18 0.30
HPQ 160115C00041000 C 01/15/16 41.0 0.12 0.32
HPQ 160115C00042000 C 01/15/16 42.0 0.09 0.28
HPQ 160115C00043000 C 01/15/16 43.0 0.07 0.24
HPQ 160115C00044000 C 01/15/16 44.0 0.05 0.21
HPQ 160115C00045000 C 01/15/16 45.0 0.04 0.17
HPQ 160115C00046000 C 01/15/16 46.0 0.02 0.16
HPQ 160115C00047000 C 01/15/16 47.0 0.02 0.14
HPQ 160115C00048000 C 01/15/16 48.0 0.01 0.13
HPQ 160115C00049000 C 01/15/16 49.0 0.01 0.12
HPQ 160115C00050000 C 01/15/16 50.0 0.04 0.10
HPQ 160115C00055000 C 01/15/16 55.0 0.00 0.06
HPQ 160115C00060000 C 01/15/16 60.0 0.01 0.04
HPQ 160115P00013000 P 01/15/16 13.0 0.01 0.03
HPQ 160115P00015000 P 01/15/16 15.0 0.00 0.04
HPQ 160115P00018000 P 01/15/16 18.0 0.02 0.13
HPQ 160115P00019000 P 01/15/16 19.0 0.01 0.16
HPQ 160115P00020000 P 01/15/16 20.0 0.05 0.16
HPQ 160115P00021000 P 01/15/16 21.0 0.08 0.25
HPQ 160115P00022000 P 01/15/16 22.0 0.14 0.33
HPQ 160115P00023000 P 01/15/16 23.0 0.22 0.43
HPQ 160115P00024000 P 01/15/16 24.0 0.34 0.48
HPQ 160115P00025000 P 01/15/16 25.0 0.48 0.65
HPQ 160115P00026000 P 01/15/16 26.0 0.69 0.88
HPQ 160115P00027000 P 01/15/16 27.0 0.95 1.06
HPQ 160115P00028000 P 01/15/16 28.0 1.26 1.40
HPQ 160115P00029000 P 01/15/16 29.0 1.64 1.79
HPQ 160115P00030000 P 01/15/16 30.0 2.10 2.26
HPQ 160115P00031000 P 01/15/16 31.0 2.62 2.71
HPQ 160115P00032000 P 01/15/16 32.0 3.20 3.40
HPQ 160115P00033000 P 01/15/16 33.0 3.85 4.20
HPQ 160115P00034000 P 01/15/16 34.0 4.55 4.95
HPQ 160115P00035000 P 01/15/16 35.0 5.35 5.85
HPQ 160115P00036000 P 01/15/16 36.0 6.20 6.70
HPQ 160115P00037000 P 01/15/16 37.0 7.05 7.60
HPQ 160115P00038000 P 01/15/16 38.0 7.95 8.50
HPQ 160115P00039000 P 01/15/16 39.0 8.80 9.45
HPQ 160115P00040000 P 01/15/16 40.0 9.75 10.40
HPQ 160115P00041000 P 01/15/16 41.0 10.75 11.35
HPQ 160115P00042000 P 01/15/16 42.0 11.65 12.30
HPQ 160115P00043000 P 01/15/16 43.0 12.60 13.40
HPQ 160115P00044000 P 01/15/16 44.0 13.60 14.45
HPQ 160115P00045000 P 01/15/16 45.0 14.65 15.25
HPQ 160115P00046000 P 01/15/16 46.0 15.60 16.45
HPQ 160115P00047000 P 01/15/16 47.0 16.40 17.40
HPQ 160115P00048000 P 01/15/16 48.0 17.35 18.75
HPQ 160115P00049000 P 01/15/16 49.0 18.35 19.75
HPQ 160115P00050000 P 01/15/16 50.0 19.35 20.75
HPQ 160115P00055000 P 01/15/16 55.0 24.30 25.45
HPQ 160115P00060000 P 01/15/16 60.0 28.05 30.30
HPQ 160219C00018000 C 02/19/16 18.0 11.55 13.20
HPQ 160219C00019000 C 02/19/16 19.0 10.85 12.10
HPQ 160219C00020000 C 02/19/16 20.0 9.65 11.15
HPQ 160219C00021000 C 02/19/16 21.0 8.90 10.15
HPQ 160219C00022000 C 02/19/16 22.0 8.20 8.90
HPQ 160219C00023000 C 02/19/16 23.0 7.10 8.00
HPQ 160219C00024000 C 02/19/16 24.0 6.45 7.75
HPQ 160219C00025000 C 02/19/16 25.0 5.60 6.15
HPQ 160219C00026000 C 02/19/16 26.0 4.80 5.45
HPQ 160219C00027000 C 02/19/16 27.0 4.20 4.60
HPQ 160219C00028000 C 02/19/16 28.0 3.55 3.90
HPQ 160219C00029000 C 02/19/16 29.0 2.91 3.30
HPQ 160219C00030000 C 02/19/16 30.0 2.38 2.77
HPQ 160219C00031000 C 02/19/16 31.0 2.10 2.24
HPQ 160219C00032000 C 02/19/16 32.0 1.51 1.84
HPQ 160219C00033000 C 02/19/16 33.0 1.32 1.45
HPQ 160219C00034000 C 02/19/16 34.0 0.91 1.18
HPQ 160219C00035000 C 02/19/16 35.0 0.70 0.94
HPQ 160219C00036000 C 02/19/16 36.0 0.54 0.77
HPQ 160219C00037000 C 02/19/16 37.0 0.41 0.62
HPQ 160219C00038000 C 02/19/16 38.0 0.32 0.51
HPQ 160219C00039000 C 02/19/16 39.0 0.24 0.52
HPQ 160219C00040000 C 02/19/16 40.0 0.19 0.48
HPQ 160219C00041000 C 02/19/16 41.0 0.16 0.41
HPQ 160219C00042000 C 02/19/16 42.0 0.11 0.35
HPQ 160219C00043000 C 02/19/16 43.0 0.08 0.30
HPQ 160219C00044000 C 02/19/16 44.0 0.06 0.26
HPQ 160219C00045000 C 02/19/16 45.0 0.04 0.15
HPQ 160219C00046000 C 02/19/16 46.0 0.03 0.20
HPQ 160219C00047000 C 02/19/16 47.0 0.01 0.17
HPQ 160219P00018000 P 02/19/16 18.0 0.01 0.16
HPQ 160219P00019000 P 02/19/16 19.0 0.02 0.20
HPQ 160219P00020000 P 02/19/16 20.0 0.06 0.26
HPQ 160219P00021000 P 02/19/16 21.0 0.11 0.33
HPQ 160219P00022000 P 02/19/16 22.0 0.19 0.41
HPQ 160219P00023000 P 02/19/16 23.0 0.28 0.54
HPQ 160219P00024000 P 02/19/16 24.0 0.38 0.55
HPQ 160219P00025000 P 02/19/16 25.0 0.55 0.85
HPQ 160219P00026000 P 02/19/16 26.0 0.75 1.09
HPQ 160219P00027000 P 02/19/16 27.0 1.04 1.25
HPQ 160219P00028000 P 02/19/16 28.0 1.35 1.71
HPQ 160219P00029000 P 02/19/16 29.0 1.76 2.07
HPQ 160219P00030000 P 02/19/16 30.0 2.24 2.40
HPQ 160219P00031000 P 02/19/16 31.0 2.77 3.05
HPQ 160219P00032000 P 02/19/16 32.0 3.35 3.70
HPQ 160219P00033000 P 02/19/16 33.0 4.00 4.40
HPQ 160219P00034000 P 02/19/16 34.0 4.70 5.15
HPQ 160219P00035000 P 02/19/16 35.0 5.45 5.95
HPQ 160219P00036000 P 02/19/16 36.0 6.15 6.75
HPQ 160219P00037000 P 02/19/16 37.0 6.85 7.65
HPQ 160219P00038000 P 02/19/16 38.0 7.95 8.75
HPQ 160219P00039000 P 02/19/16 39.0 8.75 9.70
HPQ 160219P00040000 P 02/19/16 40.0 9.75 10.60
HPQ 160219P00041000 P 02/19/16 41.0 10.75 11.40
HPQ 160219P00042000 P 02/19/16 42.0 11.60 12.55
HPQ 160219P00043000 P 02/19/16 43.0 12.45 13.50
HPQ 160219P00044000 P 02/19/16 44.0 13.40 14.45
HPQ 160219P00045000 P 02/19/16 45.0 14.30 15.70
HPQ 160219P00046000 P 02/19/16 46.0 14.80 16.70
HPQ 160219P00047000 P 02/19/16 47.0 16.15 17.45
HPQ 170120C00015000 C 01/20/17 15.0 13.05 16.25
HPQ 170120C00018000 C 01/20/17 18.0 12.05 13.25
HPQ 170120C00020000 C 01/20/17 20.0 10.25 10.95
HPQ 170120C00023000 C 01/20/17 23.0 7.75 8.45
HPQ 170120C00025000 C 01/20/17 25.0 6.30 7.00
HPQ 170120C00028000 C 01/20/17 28.0 4.60 5.20
HPQ 170120C00030000 C 01/20/17 30.0 3.60 4.15
HPQ 170120C00032000 C 01/20/17 32.0 2.99 3.20
HPQ 170120C00035000 C 01/20/17 35.0 1.81 2.26
HPQ 170120C00037000 C 01/20/17 37.0 1.25 1.71
HPQ 170120C00040000 C 01/20/17 40.0 0.80 1.19
HPQ 170120C00042000 C 01/20/17 42.0 0.54 0.92
HPQ 170120C00045000 C 01/20/17 45.0 0.31 0.62
HPQ 170120C00047000 C 01/20/17 47.0 0.21 0.60
HPQ 170120C00050000 C 01/20/17 50.0 0.11 0.35
HPQ 170120C00055000 C 01/20/17 55.0 0.07 0.20
HPQ 170120C00060000 C 01/20/17 60.0 0.05 0.16
HPQ 170120P00015000 P 01/20/17 15.0 0.08 0.30
HPQ 170120P00018000 P 01/20/17 18.0 0.27 0.57
HPQ 170120P00020000 P 01/20/17 20.0 0.49 0.86
HPQ 170120P00023000 P 01/20/17 23.0 1.01 1.37
HPQ 170120P00025000 P 01/20/17 25.0 1.55 1.95
HPQ 170120P00028000 P 01/20/17 28.0 2.64 3.10
HPQ 170120P00030000 P 01/20/17 30.0 3.60 4.05
HPQ 170120P00032000 P 01/20/17 32.0 4.70 5.15
HPQ 170120P00035000 P 01/20/17 35.0 6.65 7.40
HPQ 170120P00037000 P 01/20/17 37.0 8.15 8.90
HPQ 170120P00040000 P 01/20/17 40.0 10.60 11.35
HPQ 170120P00042000 P 01/20/17 42.0 12.35 13.05
HPQ 170120P00045000 P 01/20/17 45.0 15.00 15.75
HPQ 170120P00047000 P 01/20/17 47.0 16.85 18.25
HPQ 170120P00050000 P 01/20/17 50.0 19.65 22.15
HPQ 170120P00055000 P 01/20/17 55.0 23.55 26.90
HPQ 170120P00060000 P 01/20/17 60.0 28.40 30.90

OPRA data is delayed 15 minutes.