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 (2015-04-03)Premium Content

Hewlett Packard Co (HPQ)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150424C00024000 C 04/24/15 24.0 6.80 10.25
HPQ 150424C00024500 C 04/24/15 24.5 7.85 8.25
HPQ 150424C00025000 C 04/24/15 25.0 5.85 9.30
HPQ 150424C00025500 C 04/24/15 25.5 5.50 8.00
HPQ 150424C00026000 C 04/24/15 26.0 6.40 6.85
HPQ 150424C00026500 C 04/24/15 26.5 5.50 6.45
HPQ 150424C00027000 C 04/24/15 27.0 5.05 5.85
HPQ 150424C00027500 C 04/24/15 27.5 4.60 5.35
HPQ 150424C00028000 C 04/24/15 28.0 4.35 4.85
HPQ 150424C00028500 C 04/24/15 28.5 3.65 4.35
HPQ 150424C00029000 C 04/24/15 29.0 3.15 3.85
HPQ 150424C00029500 C 04/24/15 29.5 2.60 3.35
HPQ 150424C00030000 C 04/24/15 30.0 2.14 2.88
HPQ 150424C00030500 C 04/24/15 30.5 1.83 2.28
HPQ 150424C00031000 C 04/24/15 31.0 1.48 1.68
HPQ 150424C00031500 C 04/24/15 31.5 1.12 1.18
HPQ 150424C00032000 C 04/24/15 32.0 0.72 0.78
HPQ 150424C00032500 C 04/24/15 32.5 0.40 0.44
HPQ 150424C00033000 C 04/24/15 33.0 0.19 0.21
HPQ 150424C00033500 C 04/24/15 33.5 0.08 0.11
HPQ 150424C00034000 C 04/24/15 34.0 0.03 0.05
HPQ 150424C00034500 C 04/24/15 34.5 0.01 0.03
HPQ 150424C00035000 C 04/24/15 35.0 0.00 0.02
HPQ 150424C00035500 C 04/24/15 35.5 0.00 0.02
HPQ 150424C00036000 C 04/24/15 36.0 0.00 0.02
HPQ 150424C00036500 C 04/24/15 36.5 0.00 0.02
HPQ 150424C00037000 C 04/24/15 37.0 0.00 0.02
HPQ 150424C00037500 C 04/24/15 37.5 0.00 0.02
HPQ 150424C00038000 C 04/24/15 38.0 0.00 0.02
HPQ 150424C00038500 C 04/24/15 38.5 0.00 0.02
HPQ 150424C00039000 C 04/24/15 39.0 0.00 0.02
HPQ 150424C00039500 C 04/24/15 39.5 0.00 0.02
HPQ 150424C00040000 C 04/24/15 40.0 0.00 0.02
HPQ 150424C00040500 C 04/24/15 40.5 0.00 0.02
HPQ 150424C00041000 C 04/24/15 41.0 0.00 0.02
HPQ 150424C00041500 C 04/24/15 41.5 0.00 0.02
HPQ 150424C00042000 C 04/24/15 42.0 0.00 0.02
HPQ 150424C00042500 C 04/24/15 42.5 0.00 0.02
HPQ 150424C00043000 C 04/24/15 43.0 0.00 0.02
HPQ 150424C00043500 C 04/24/15 43.5 0.00 0.02
HPQ 150424C00044000 C 04/24/15 44.0 0.00 0.02
HPQ 150424C00045000 C 04/24/15 45.0 0.00 0.02
HPQ 150424P00024000 P 04/24/15 24.0 0.00 0.02
HPQ 150424P00024500 P 04/24/15 24.5 0.00 0.02
HPQ 150424P00025000 P 04/24/15 25.0 0.00 0.02
HPQ 150424P00025500 P 04/24/15 25.5 0.00 0.02
HPQ 150424P00026000 P 04/24/15 26.0 0.00 0.02
HPQ 150424P00026500 P 04/24/15 26.5 0.00 0.02
HPQ 150424P00027000 P 04/24/15 27.0 0.00 0.02
HPQ 150424P00027500 P 04/24/15 27.5 0.00 0.02
HPQ 150424P00028000 P 04/24/15 28.0 0.00 0.02
HPQ 150424P00028500 P 04/24/15 28.5 0.00 0.02
HPQ 150424P00029000 P 04/24/15 29.0 0.00 0.02
HPQ 150424P00029500 P 04/24/15 29.5 0.00 0.03
HPQ 150424P00030000 P 04/24/15 30.0 0.01 0.03
HPQ 150424P00030500 P 04/24/15 30.5 0.02 0.05
HPQ 150424P00031000 P 04/24/15 31.0 0.04 0.08
HPQ 150424P00031500 P 04/24/15 31.5 0.09 0.12
HPQ 150424P00032000 P 04/24/15 32.0 0.19 0.21
HPQ 150424P00032500 P 04/24/15 32.5 0.36 0.39
HPQ 150424P00033000 P 04/24/15 33.0 0.64 0.68
HPQ 150424P00033500 P 04/24/15 33.5 1.00 1.18
HPQ 150424P00034000 P 04/24/15 34.0 1.23 1.54
HPQ 150424P00034500 P 04/24/15 34.5 1.82 2.01
HPQ 150424P00035000 P 04/24/15 35.0 2.20 2.48
HPQ 150424P00035500 P 04/24/15 35.5 2.82 3.10
HPQ 150424P00036000 P 04/24/15 36.0 3.15 3.85
HPQ 150424P00036500 P 04/24/15 36.5 3.65 4.35
HPQ 150424P00037000 P 04/24/15 37.0 4.15 4.55
HPQ 150424P00037500 P 04/24/15 37.5 4.65 5.15
HPQ 150424P00038000 P 04/24/15 38.0 5.35 5.55
HPQ 150424P00038500 P 04/24/15 38.5 5.85 6.20
HPQ 150424P00039000 P 04/24/15 39.0 6.10 6.65
HPQ 150424P00039500 P 04/24/15 39.5 6.60 7.15
HPQ 150424P00040000 P 04/24/15 40.0 7.10 7.65
HPQ 150424P00040500 P 04/24/15 40.5 7.15 8.10
HPQ 150424P00041000 P 04/24/15 41.0 8.00 8.55
HPQ 150424P00041500 P 04/24/15 41.5 8.35 9.05
HPQ 150424P00042000 P 04/24/15 42.0 7.90 9.55
HPQ 150424P00042500 P 04/24/15 42.5 8.25 10.10
HPQ 150424P00043000 P 04/24/15 43.0 8.95 10.60
HPQ 150424P00043500 P 04/24/15 43.5 9.25 11.10
HPQ 150424P00044000 P 04/24/15 44.0 9.75 11.60
HPQ 150424P00045000 P 04/24/15 45.0 10.75 12.60
HPQ 150501C00024000 C 05/01/15 24.0 6.80 10.25
HPQ 150501C00024500 C 05/01/15 24.5 7.50 8.70
HPQ 150501C00025000 C 05/01/15 25.0 6.30 8.15
HPQ 150501C00025500 C 05/01/15 25.5 6.45 7.45
HPQ 150501C00026000 C 05/01/15 26.0 5.95 6.95
HPQ 150501C00026500 C 05/01/15 26.5 5.55 6.45
HPQ 150501C00027000 C 05/01/15 27.0 5.05 6.00
HPQ 150501C00027500 C 05/01/15 27.5 4.65 5.35
HPQ 150501C00028000 C 05/01/15 28.0 4.40 4.70
HPQ 150501C00028500 C 05/01/15 28.5 3.65 4.40
HPQ 150501C00029000 C 05/01/15 29.0 3.15 3.90
HPQ 150501C00029500 C 05/01/15 29.5 2.66 3.40
HPQ 150501C00030000 C 05/01/15 30.0 2.46 2.81
HPQ 150501C00030500 C 05/01/15 30.5 2.01 2.34
HPQ 150501C00031000 C 05/01/15 31.0 1.56 1.79
HPQ 150501C00031500 C 05/01/15 31.5 1.23 1.30
HPQ 150501C00032000 C 05/01/15 32.0 0.86 0.90
HPQ 150501C00032500 C 05/01/15 32.5 0.56 0.60
HPQ 150501C00033000 C 05/01/15 33.0 0.33 0.40
HPQ 150501C00033500 C 05/01/15 33.5 0.18 0.22
HPQ 150501C00034000 C 05/01/15 34.0 0.10 0.13
HPQ 150501C00034500 C 05/01/15 34.5 0.05 0.07
HPQ 150501C00035000 C 05/01/15 35.0 0.02 0.04
HPQ 150501C00035500 C 05/01/15 35.5 0.00 0.03
HPQ 150501C00036000 C 05/01/15 36.0 0.00 0.03
HPQ 150501C00036500 C 05/01/15 36.5 0.00 0.02
HPQ 150501C00037000 C 05/01/15 37.0 0.00 0.02
HPQ 150501C00037500 C 05/01/15 37.5 0.00 0.02
HPQ 150501C00038000 C 05/01/15 38.0 0.00 0.02
HPQ 150501C00038500 C 05/01/15 38.5 0.00 0.02
HPQ 150501C00039000 C 05/01/15 39.0 0.00 0.02
HPQ 150501C00039500 C 05/01/15 39.5 0.00 0.02
HPQ 150501C00040000 C 05/01/15 40.0 0.00 0.02
HPQ 150501C00040500 C 05/01/15 40.5 0.00 0.02
HPQ 150501C00041000 C 05/01/15 41.0 0.00 0.02
HPQ 150501C00041500 C 05/01/15 41.5 0.00 0.02
HPQ 150501C00042000 C 05/01/15 42.0 0.00 0.02
HPQ 150501C00043000 C 05/01/15 43.0 0.00 0.02
HPQ 150501C00045000 C 05/01/15 45.0 0.00 0.02
HPQ 150501P00024000 P 05/01/15 24.0 0.00 0.02
HPQ 150501P00024500 P 05/01/15 24.5 0.00 0.02
HPQ 150501P00025000 P 05/01/15 25.0 0.00 0.02
HPQ 150501P00025500 P 05/01/15 25.5 0.00 0.02
HPQ 150501P00026000 P 05/01/15 26.0 0.00 0.02
HPQ 150501P00026500 P 05/01/15 26.5 0.00 0.02
HPQ 150501P00027000 P 05/01/15 27.0 0.00 0.02
HPQ 150501P00027500 P 05/01/15 27.5 0.00 0.03
HPQ 150501P00028000 P 05/01/15 28.0 0.00 0.03
HPQ 150501P00028500 P 05/01/15 28.5 0.01 0.03
HPQ 150501P00029000 P 05/01/15 29.0 0.01 0.05
HPQ 150501P00029500 P 05/01/15 29.5 0.03 0.06
HPQ 150501P00030000 P 05/01/15 30.0 0.04 0.08
HPQ 150501P00030500 P 05/01/15 30.5 0.07 0.10
HPQ 150501P00031000 P 05/01/15 31.0 0.12 0.15
HPQ 150501P00031500 P 05/01/15 31.5 0.19 0.21
HPQ 150501P00032000 P 05/01/15 32.0 0.31 0.36
HPQ 150501P00032500 P 05/01/15 32.5 0.51 0.54
HPQ 150501P00033000 P 05/01/15 33.0 0.79 0.82
HPQ 150501P00033500 P 05/01/15 33.5 1.08 1.20
HPQ 150501P00034000 P 05/01/15 34.0 1.33 1.70
HPQ 150501P00034500 P 05/01/15 34.5 1.87 2.16
HPQ 150501P00035000 P 05/01/15 35.0 2.23 2.56
HPQ 150501P00035500 P 05/01/15 35.5 2.82 3.10
HPQ 150501P00036000 P 05/01/15 36.0 3.15 3.70
HPQ 150501P00036500 P 05/01/15 36.5 3.65 4.40
HPQ 150501P00037000 P 05/01/15 37.0 4.15 4.60
HPQ 150501P00037500 P 05/01/15 37.5 4.65 5.10
HPQ 150501P00038000 P 05/01/15 38.0 5.05 5.65
HPQ 150501P00038500 P 05/01/15 38.5 5.75 6.05
HPQ 150501P00039000 P 05/01/15 39.0 6.00 6.60
HPQ 150501P00039500 P 05/01/15 39.5 6.55 7.10
HPQ 150501P00040000 P 05/01/15 40.0 7.05 7.60
HPQ 150501P00040500 P 05/01/15 40.5 6.90 8.15
HPQ 150501P00041000 P 05/01/15 41.0 7.50 8.60
HPQ 150501P00041500 P 05/01/15 41.5 8.20 9.15
HPQ 150501P00042000 P 05/01/15 42.0 7.75 10.00
HPQ 150501P00043000 P 05/01/15 43.0 8.90 10.65
HPQ 150501P00045000 P 05/01/15 45.0 10.75 12.70
HPQ 150508C00024000 C 05/08/15 24.0 8.30 8.95
HPQ 150508C00024500 C 05/08/15 24.5 7.85 8.45
HPQ 150508C00025000 C 05/08/15 25.0 7.00 7.95
HPQ 150508C00025500 C 05/08/15 25.5 6.55 7.45
HPQ 150508C00026000 C 05/08/15 26.0 6.05 6.95
HPQ 150508C00026500 C 05/08/15 26.5 5.55 6.50
HPQ 150508C00027000 C 05/08/15 27.0 5.05 6.00
HPQ 150508C00027500 C 05/08/15 27.5 4.65 5.40
HPQ 150508C00028000 C 05/08/15 28.0 4.15 4.90
HPQ 150508C00028500 C 05/08/15 28.5 3.60 4.40
HPQ 150508C00029000 C 05/08/15 29.0 3.15 3.90
HPQ 150508C00029500 C 05/08/15 29.5 2.71 3.45
HPQ 150508C00030000 C 05/08/15 30.0 2.15 2.95
HPQ 150508C00030500 C 05/08/15 30.5 1.92 2.44
HPQ 150508C00031000 C 05/08/15 31.0 1.71 1.91
HPQ 150508C00031500 C 05/08/15 31.5 1.32 1.40
HPQ 150508C00032000 C 05/08/15 32.0 0.96 1.04
HPQ 150508C00032500 C 05/08/15 32.5 0.68 0.72
HPQ 150508C00033000 C 05/08/15 33.0 0.44 0.51
HPQ 150508C00033500 C 05/08/15 33.5 0.28 0.32
HPQ 150508C00034000 C 05/08/15 34.0 0.17 0.20
HPQ 150508C00034500 C 05/08/15 34.5 0.10 0.13
HPQ 150508C00035000 C 05/08/15 35.0 0.04 0.08
HPQ 150508C00035500 C 05/08/15 35.5 0.02 0.05
HPQ 150508C00036000 C 05/08/15 36.0 0.01 0.04
HPQ 150508C00036500 C 05/08/15 36.5 0.00 0.03
HPQ 150508C00037000 C 05/08/15 37.0 0.00 0.03
HPQ 150508C00037500 C 05/08/15 37.5 0.00 0.02
HPQ 150508C00038000 C 05/08/15 38.0 0.00 0.02
HPQ 150508C00038500 C 05/08/15 38.5 0.00 0.02
HPQ 150508C00039000 C 05/08/15 39.0 0.00 0.02
HPQ 150508C00039500 C 05/08/15 39.5 0.00 0.02
HPQ 150508C00040000 C 05/08/15 40.0 0.00 0.02
HPQ 150508C00040500 C 05/08/15 40.5 0.00 0.02
HPQ 150508C00041000 C 05/08/15 41.0 0.00 0.02
HPQ 150508C00042000 C 05/08/15 42.0 0.00 0.02
HPQ 150508C00043000 C 05/08/15 43.0 0.00 0.02
HPQ 150508C00045000 C 05/08/15 45.0 0.00 0.02
HPQ 150508P00024000 P 05/08/15 24.0 0.00 0.02
HPQ 150508P00024500 P 05/08/15 24.5 0.00 0.02
HPQ 150508P00025000 P 05/08/15 25.0 0.00 0.02
HPQ 150508P00025500 P 05/08/15 25.5 0.00 0.02
HPQ 150508P00026000 P 05/08/15 26.0 0.00 0.03
HPQ 150508P00026500 P 05/08/15 26.5 0.00 0.03
HPQ 150508P00027000 P 05/08/15 27.0 0.00 0.03
HPQ 150508P00027500 P 05/08/15 27.5 0.01 0.04
HPQ 150508P00028000 P 05/08/15 28.0 0.02 0.04
HPQ 150508P00028500 P 05/08/15 28.5 0.03 0.06
HPQ 150508P00029000 P 05/08/15 29.0 0.04 0.08
HPQ 150508P00029500 P 05/08/15 29.5 0.06 0.10
HPQ 150508P00030000 P 05/08/15 30.0 0.08 0.13
HPQ 150508P00030500 P 05/08/15 30.5 0.13 0.16
HPQ 150508P00031000 P 05/08/15 31.0 0.20 0.22
HPQ 150508P00031500 P 05/08/15 31.5 0.29 0.32
HPQ 150508P00032000 P 05/08/15 32.0 0.42 0.47
HPQ 150508P00032500 P 05/08/15 32.5 0.62 0.67
HPQ 150508P00033000 P 05/08/15 33.0 0.84 0.95
HPQ 150508P00033500 P 05/08/15 33.5 1.16 1.29
HPQ 150508P00034000 P 05/08/15 34.0 1.52 1.69
HPQ 150508P00034500 P 05/08/15 34.5 1.93 2.27
HPQ 150508P00035000 P 05/08/15 35.0 2.19 2.62
HPQ 150508P00035500 P 05/08/15 35.5 2.82 3.05
HPQ 150508P00036000 P 05/08/15 36.0 3.15 3.55
HPQ 150508P00036500 P 05/08/15 36.5 3.65 4.05
HPQ 150508P00037000 P 05/08/15 37.0 4.15 4.55
HPQ 150508P00037500 P 05/08/15 37.5 4.65 5.05
HPQ 150508P00038000 P 05/08/15 38.0 5.05 5.65
HPQ 150508P00038500 P 05/08/15 38.5 5.55 6.15
HPQ 150508P00039000 P 05/08/15 39.0 6.05 6.55
HPQ 150508P00039500 P 05/08/15 39.5 6.55 7.10
HPQ 150508P00040000 P 05/08/15 40.0 7.05 7.60
HPQ 150508P00040500 P 05/08/15 40.5 7.55 8.10
HPQ 150508P00041000 P 05/08/15 41.0 7.90 8.60
HPQ 150508P00042000 P 05/08/15 42.0 7.90 9.60
HPQ 150508P00043000 P 05/08/15 43.0 8.80 10.55
HPQ 150508P00045000 P 05/08/15 45.0 10.75 12.55
HPQ 150515C00018000 C 05/15/15 18.0 12.80 14.80
HPQ 150515C00019000 C 05/15/15 19.0 11.80 15.10
HPQ 150515C00020000 C 05/15/15 20.0 10.80 12.80
HPQ 150515C00021000 C 05/15/15 21.0 9.80 11.75
HPQ 150515C00023000 C 05/15/15 23.0 9.30 9.90
HPQ 150515C00024000 C 05/15/15 24.0 8.35 8.90
HPQ 150515C00025000 C 05/15/15 25.0 7.35 7.95
HPQ 150515C00026000 C 05/15/15 26.0 6.40 6.85
HPQ 150515C00027000 C 05/15/15 27.0 5.40 5.85
HPQ 150515C00028000 C 05/15/15 28.0 4.40 4.90
HPQ 150515C00029000 C 05/15/15 29.0 3.40 3.85
HPQ 150515C00030000 C 05/15/15 30.0 2.65 2.79
HPQ 150515C00031000 C 05/15/15 31.0 1.71 1.95
HPQ 150515C00032000 C 05/15/15 32.0 1.07 1.12
HPQ 150515C00033000 C 05/15/15 33.0 0.55 0.58
HPQ 150515C00034000 C 05/15/15 34.0 0.25 0.26
HPQ 150515C00035000 C 05/15/15 35.0 0.10 0.13
HPQ 150515C00036000 C 05/15/15 36.0 0.04 0.07
HPQ 150515C00037000 C 05/15/15 37.0 0.02 0.04
HPQ 150515C00038000 C 05/15/15 38.0 0.01 0.03
HPQ 150515C00039000 C 05/15/15 39.0 0.01 0.03
HPQ 150515C00040000 C 05/15/15 40.0 0.00 0.03
HPQ 150515C00041000 C 05/15/15 41.0 0.00 0.03
HPQ 150515C00042000 C 05/15/15 42.0 0.00 0.02
HPQ 150515C00043000 C 05/15/15 43.0 0.00 0.02
HPQ 150515C00044000 C 05/15/15 44.0 0.00 0.02
HPQ 150515C00045000 C 05/15/15 45.0 0.00 0.02
HPQ 150515C00046000 C 05/15/15 46.0 0.00 0.02
HPQ 150515C00047000 C 05/15/15 47.0 0.00 0.02
HPQ 150515C00048000 C 05/15/15 48.0 0.00 0.02
HPQ 150515C00049000 C 05/15/15 49.0 0.00 0.02
HPQ 150515C00050000 C 05/15/15 50.0 0.00 0.02
HPQ 150515C00055000 C 05/15/15 55.0 0.00 0.02
HPQ 150515C00060000 C 05/15/15 60.0 0.00 0.02
HPQ 150515P00018000 P 05/15/15 18.0 0.00 0.02
HPQ 150515P00019000 P 05/15/15 19.0 0.00 0.02
HPQ 150515P00020000 P 05/15/15 20.0 0.00 0.02
HPQ 150515P00021000 P 05/15/15 21.0 0.00 0.02
HPQ 150515P00023000 P 05/15/15 23.0 0.00 0.02
HPQ 150515P00024000 P 05/15/15 24.0 0.00 0.03
HPQ 150515P00025000 P 05/15/15 25.0 0.00 0.03
HPQ 150515P00026000 P 05/15/15 26.0 0.01 0.03
HPQ 150515P00027000 P 05/15/15 27.0 0.02 0.05
HPQ 150515P00028000 P 05/15/15 28.0 0.04 0.07
HPQ 150515P00029000 P 05/15/15 29.0 0.06 0.09
HPQ 150515P00030000 P 05/15/15 30.0 0.13 0.15
HPQ 150515P00031000 P 05/15/15 31.0 0.26 0.28
HPQ 150515P00032000 P 05/15/15 32.0 0.52 0.55
HPQ 150515P00033000 P 05/15/15 33.0 0.96 1.03
HPQ 150515P00034000 P 05/15/15 34.0 1.66 1.72
HPQ 150515P00035000 P 05/15/15 35.0 2.45 2.62
HPQ 150515P00036000 P 05/15/15 36.0 3.35 3.55
HPQ 150515P00037000 P 05/15/15 37.0 4.40 4.55
HPQ 150515P00038000 P 05/15/15 38.0 5.20 5.55
HPQ 150515P00039000 P 05/15/15 39.0 6.35 6.55
HPQ 150515P00040000 P 05/15/15 40.0 7.20 7.55
HPQ 150515P00041000 P 05/15/15 41.0 8.15 8.60
HPQ 150515P00042000 P 05/15/15 42.0 8.30 9.95
HPQ 150515P00043000 P 05/15/15 43.0 8.90 10.90
HPQ 150515P00044000 P 05/15/15 44.0 9.90 11.65
HPQ 150515P00045000 P 05/15/15 45.0 10.75 12.65
HPQ 150515P00046000 P 05/15/15 46.0 11.75 13.75
HPQ 150515P00047000 P 05/15/15 47.0 12.75 14.65
HPQ 150515P00048000 P 05/15/15 48.0 13.75 15.75
HPQ 150515P00049000 P 05/15/15 49.0 14.65 16.70
HPQ 150515P00050000 P 05/15/15 50.0 15.65 17.70
HPQ 150515P00055000 P 05/15/15 55.0 20.75 22.85
HPQ 150515P00060000 P 05/15/15 60.0 25.75 27.65
HPQ 150522C00024000 C 05/22/15 24.0 8.05 9.05
HPQ 150522C00024500 C 05/22/15 24.5 7.90 8.50
HPQ 150522C00025000 C 05/22/15 25.0 7.10 8.00
HPQ 150522C00025500 C 05/22/15 25.5 6.90 7.45
HPQ 150522C00026000 C 05/22/15 26.0 6.40 7.00
HPQ 150522C00026500 C 05/22/15 26.5 5.90 6.45
HPQ 150522C00027000 C 05/22/15 27.0 5.45 6.05
HPQ 150522C00027500 C 05/22/15 27.5 4.95 5.50
HPQ 150522C00028000 C 05/22/15 28.0 4.25 5.15
HPQ 150522C00028500 C 05/22/15 28.5 3.80 4.65
HPQ 150522C00029000 C 05/22/15 29.0 3.55 4.10
HPQ 150522C00029500 C 05/22/15 29.5 2.93 3.70
HPQ 150522C00030000 C 05/22/15 30.0 2.50 3.25
HPQ 150522C00030500 C 05/22/15 30.5 2.10 2.83
HPQ 150522C00031000 C 05/22/15 31.0 1.88 2.42
HPQ 150522C00031500 C 05/22/15 31.5 1.60 1.94
HPQ 150522C00032000 C 05/22/15 32.0 1.23 1.63
HPQ 150522C00032500 C 05/22/15 32.5 1.21 1.28
HPQ 150522C00033000 C 05/22/15 33.0 0.93 1.04
HPQ 150522C00033500 C 05/22/15 33.5 0.74 0.84
HPQ 150522C00034000 C 05/22/15 34.0 0.59 0.65
HPQ 150522C00034500 C 05/22/15 34.5 0.44 0.50
HPQ 150522C00035000 C 05/22/15 35.0 0.35 0.39
HPQ 150522C00035500 C 05/22/15 35.5 0.27 0.30
HPQ 150522C00036000 C 05/22/15 36.0 0.10 0.28
HPQ 150522C00036500 C 05/22/15 36.5 0.01 0.33
HPQ 150522C00037000 C 05/22/15 37.0 0.08 0.17
HPQ 150522C00037500 C 05/22/15 37.5 0.02 0.27
HPQ 150522C00038000 C 05/22/15 38.0 0.04 0.12
HPQ 150522C00038500 C 05/22/15 38.5 0.01 0.13
HPQ 150522C00039000 C 05/22/15 39.0 0.03 0.12
HPQ 150522C00039500 C 05/22/15 39.5 0.02 0.18
HPQ 150522C00040000 C 05/22/15 40.0 0.01 0.25
HPQ 150522P00024000 P 05/22/15 24.0 0.01 0.11
HPQ 150522P00024500 P 05/22/15 24.5 0.01 0.14
HPQ 150522P00025000 P 05/22/15 25.0 0.02 0.18
HPQ 150522P00025500 P 05/22/15 25.5 0.03 0.21
HPQ 150522P00026000 P 05/22/15 26.0 0.04 0.11
HPQ 150522P00026500 P 05/22/15 26.5 0.04 0.24
HPQ 150522P00027000 P 05/22/15 27.0 0.03 0.31
HPQ 150522P00027500 P 05/22/15 27.5 0.06 0.33
HPQ 150522P00028000 P 05/22/15 28.0 0.11 0.25
HPQ 150522P00028500 P 05/22/15 28.5 0.09 0.30
HPQ 150522P00029000 P 05/22/15 29.0 0.23 0.28
HPQ 150522P00029500 P 05/22/15 29.5 0.29 0.34
HPQ 150522P00030000 P 05/22/15 30.0 0.36 0.42
HPQ 150522P00030500 P 05/22/15 30.5 0.46 0.53
HPQ 150522P00031000 P 05/22/15 31.0 0.58 0.65
HPQ 150522P00031500 P 05/22/15 31.5 0.74 0.81
HPQ 150522P00032000 P 05/22/15 32.0 0.91 0.98
HPQ 150522P00032500 P 05/22/15 32.5 1.08 1.24
HPQ 150522P00033000 P 05/22/15 33.0 1.24 1.55
HPQ 150522P00033500 P 05/22/15 33.5 1.48 1.83
HPQ 150522P00034000 P 05/22/15 34.0 1.80 2.24
HPQ 150522P00034500 P 05/22/15 34.5 2.20 2.60
HPQ 150522P00035000 P 05/22/15 35.0 2.59 3.05
HPQ 150522P00035500 P 05/22/15 35.5 2.85 3.55
HPQ 150522P00036000 P 05/22/15 36.0 3.30 4.05
HPQ 150522P00036500 P 05/22/15 36.5 3.75 4.50
HPQ 150522P00037000 P 05/22/15 37.0 4.20 4.95
HPQ 150522P00037500 P 05/22/15 37.5 4.70 5.45
HPQ 150522P00038000 P 05/22/15 38.0 5.15 5.95
HPQ 150522P00038500 P 05/22/15 38.5 5.65 6.45
HPQ 150522P00039000 P 05/22/15 39.0 6.05 7.00
HPQ 150522P00039500 P 05/22/15 39.5 6.60 7.30
HPQ 150522P00040000 P 05/22/15 40.0 7.05 8.00
HPQ 150529C00024000 C 05/29/15 24.0 8.05 9.05
HPQ 150529C00024500 C 05/29/15 24.5 7.90 8.45
HPQ 150529C00025000 C 05/29/15 25.0 7.10 8.05
HPQ 150529C00025500 C 05/29/15 25.5 6.65 7.55
HPQ 150529C00026000 C 05/29/15 26.0 6.15 7.10
HPQ 150529C00026500 C 05/29/15 26.5 5.95 6.55
HPQ 150529C00027000 C 05/29/15 27.0 5.15 6.10
HPQ 150529C00027500 C 05/29/15 27.5 4.95 5.60
HPQ 150529C00028000 C 05/29/15 28.0 4.50 5.10
HPQ 150529C00028500 C 05/29/15 28.5 3.85 4.65
HPQ 150529C00029000 C 05/29/15 29.0 3.45 4.25
HPQ 150529C00029500 C 05/29/15 29.5 3.15 3.70
HPQ 150529C00030000 C 05/29/15 30.0 2.85 3.30
HPQ 150529C00030500 C 05/29/15 30.5 2.53 2.79
HPQ 150529C00031000 C 05/29/15 31.0 1.98 2.50
HPQ 150529C00031500 C 05/29/15 31.5 1.62 2.04
HPQ 150529C00032000 C 05/29/15 32.0 1.43 1.73
HPQ 150529C00032500 C 05/29/15 32.5 1.30 1.40
HPQ 150529C00033000 C 05/29/15 33.0 1.06 1.14
HPQ 150529C00033500 C 05/29/15 33.5 0.83 0.96
HPQ 150529C00034000 C 05/29/15 34.0 0.61 0.78
HPQ 150529C00034500 C 05/29/15 34.5 0.51 0.62
HPQ 150529C00035000 C 05/29/15 35.0 0.39 0.49
HPQ 150529C00035500 C 05/29/15 35.5 0.30 0.39
HPQ 150529C00036000 C 05/29/15 36.0 0.22 0.30
HPQ 150529C00036500 C 05/29/15 36.5 0.18 0.24
HPQ 150529C00037000 C 05/29/15 37.0 0.06 0.34
HPQ 150529C00037500 C 05/29/15 37.5 0.07 0.33
HPQ 150529C00038000 C 05/29/15 38.0 0.07 0.14
HPQ 150529C00038500 C 05/29/15 38.5 0.01 0.22
HPQ 150529C00039000 C 05/29/15 39.0 0.03 0.09
HPQ 150529C00039500 C 05/29/15 39.5 0.01 0.16
HPQ 150529C00040000 C 05/29/15 40.0 0.01 0.14
HPQ 150529P00024000 P 05/29/15 24.0 0.01 0.17
HPQ 150529P00024500 P 05/29/15 24.5 0.01 0.33
HPQ 150529P00025000 P 05/29/15 25.0 0.01 0.19
HPQ 150529P00025500 P 05/29/15 25.5 0.04 0.24
HPQ 150529P00026000 P 05/29/15 26.0 0.04 0.21
HPQ 150529P00026500 P 05/29/15 26.5 0.07 0.15
HPQ 150529P00027000 P 05/29/15 27.0 0.06 0.30
HPQ 150529P00027500 P 05/29/15 27.5 0.04 0.50
HPQ 150529P00028000 P 05/29/15 28.0 0.12 0.35
HPQ 150529P00028500 P 05/29/15 28.5 0.12 0.45
HPQ 150529P00029000 P 05/29/15 29.0 0.21 0.41
HPQ 150529P00029500 P 05/29/15 29.5 0.33 0.42
HPQ 150529P00030000 P 05/29/15 30.0 0.36 0.53
HPQ 150529P00030500 P 05/29/15 30.5 0.45 0.63
HPQ 150529P00031000 P 05/29/15 31.0 0.65 0.75
HPQ 150529P00031500 P 05/29/15 31.5 0.74 0.94
HPQ 150529P00032000 P 05/29/15 32.0 0.99 1.13
HPQ 150529P00032500 P 05/29/15 32.5 1.23 1.30
HPQ 150529P00033000 P 05/29/15 33.0 1.49 1.58
HPQ 150529P00033500 P 05/29/15 33.5 1.54 1.88
HPQ 150529P00034000 P 05/29/15 34.0 1.87 2.32
HPQ 150529P00034500 P 05/29/15 34.5 2.26 2.65
HPQ 150529P00035000 P 05/29/15 35.0 2.65 3.10
HPQ 150529P00035500 P 05/29/15 35.5 2.98 3.45
HPQ 150529P00036000 P 05/29/15 36.0 3.30 3.90
HPQ 150529P00036500 P 05/29/15 36.5 3.80 4.50
HPQ 150529P00037000 P 05/29/15 37.0 4.25 4.95
HPQ 150529P00037500 P 05/29/15 37.5 4.70 5.45
HPQ 150529P00038000 P 05/29/15 38.0 5.15 5.70
HPQ 150529P00038500 P 05/29/15 38.5 5.60 6.50
HPQ 150529P00039000 P 05/29/15 39.0 6.05 7.00
HPQ 150529P00039500 P 05/29/15 39.5 6.55 7.45
HPQ 150529P00040000 P 05/29/15 40.0 7.05 7.95
HPQ 150619C00024000 C 06/19/15 24.0 8.40 9.00
HPQ 150619C00025000 C 06/19/15 25.0 7.05 8.05
HPQ 150619C00026000 C 06/19/15 26.0 6.50 6.95
HPQ 150619C00027000 C 06/19/15 27.0 5.50 6.05
HPQ 150619C00028000 C 06/19/15 28.0 4.60 5.05
HPQ 150619C00029000 C 06/19/15 29.0 3.70 4.15
HPQ 150619C00030000 C 06/19/15 30.0 3.00 3.25
HPQ 150619C00031000 C 06/19/15 31.0 2.38 2.41
HPQ 150619C00032000 C 06/19/15 32.0 1.74 1.78
HPQ 150619C00033000 C 06/19/15 33.0 1.23 1.26
HPQ 150619C00034000 C 06/19/15 34.0 0.82 0.85
HPQ 150619C00035000 C 06/19/15 35.0 0.54 0.56
HPQ 150619C00036000 C 06/19/15 36.0 0.34 0.37
HPQ 150619C00037000 C 06/19/15 37.0 0.21 0.24
HPQ 150619C00038000 C 06/19/15 38.0 0.13 0.16
HPQ 150619C00039000 C 06/19/15 39.0 0.07 0.11
HPQ 150619P00024000 P 06/19/15 24.0 0.05 0.08
HPQ 150619P00025000 P 06/19/15 25.0 0.08 0.10
HPQ 150619P00026000 P 06/19/15 26.0 0.12 0.14
HPQ 150619P00027000 P 06/19/15 27.0 0.18 0.21
HPQ 150619P00028000 P 06/19/15 28.0 0.28 0.31
HPQ 150619P00029000 P 06/19/15 29.0 0.42 0.45
HPQ 150619P00030000 P 06/19/15 30.0 0.63 0.65
HPQ 150619P00031000 P 06/19/15 31.0 0.91 0.94
HPQ 150619P00032000 P 06/19/15 32.0 1.30 1.32
HPQ 150619P00033000 P 06/19/15 33.0 1.78 1.82
HPQ 150619P00034000 P 06/19/15 34.0 2.35 2.43
HPQ 150619P00035000 P 06/19/15 35.0 3.05 3.20
HPQ 150619P00036000 P 06/19/15 36.0 3.65 4.10
HPQ 150619P00037000 P 06/19/15 37.0 4.45 5.15
HPQ 150619P00038000 P 06/19/15 38.0 5.45 5.95
HPQ 150619P00039000 P 06/19/15 39.0 6.35 6.90
HPQ 150821C00022000 C 08/21/15 22.0 10.35 10.90
HPQ 150821C00023000 C 08/21/15 23.0 7.90 11.40
HPQ 150821C00024000 C 08/21/15 24.0 8.35 9.10
HPQ 150821C00025000 C 08/21/15 25.0 7.50 8.00
HPQ 150821C00026000 C 08/21/15 26.0 6.65 7.10
HPQ 150821C00027000 C 08/21/15 27.0 5.60 6.25
HPQ 150821C00028000 C 08/21/15 28.0 4.85 5.30
HPQ 150821C00029000 C 08/21/15 29.0 4.05 4.50
HPQ 150821C00030000 C 08/21/15 30.0 3.45 3.65
HPQ 150821C00031000 C 08/21/15 31.0 2.83 2.91
HPQ 150821C00032000 C 08/21/15 32.0 2.25 2.32
HPQ 150821C00033000 C 08/21/15 33.0 1.76 1.81
HPQ 150821C00034000 C 08/21/15 34.0 1.34 1.39
HPQ 150821C00035000 C 08/21/15 35.0 1.00 1.04
HPQ 150821C00036000 C 08/21/15 36.0 0.73 0.78
HPQ 150821C00037000 C 08/21/15 37.0 0.53 0.57
HPQ 150821C00038000 C 08/21/15 38.0 0.37 0.42
HPQ 150821C00039000 C 08/21/15 39.0 0.27 0.30
HPQ 150821C00040000 C 08/21/15 40.0 0.18 0.22
HPQ 150821C00041000 C 08/21/15 41.0 0.13 0.16
HPQ 150821C00042000 C 08/21/15 42.0 0.09 0.12
HPQ 150821C00043000 C 08/21/15 43.0 0.06 0.10
HPQ 150821C00044000 C 08/21/15 44.0 0.04 0.08
HPQ 150821C00045000 C 08/21/15 45.0 0.03 0.06
HPQ 150821C00046000 C 08/21/15 46.0 0.02 0.05
HPQ 150821C00047000 C 08/21/15 47.0 0.01 0.04
HPQ 150821C00048000 C 08/21/15 48.0 0.01 0.04
HPQ 150821C00049000 C 08/21/15 49.0 0.00 0.03
HPQ 150821C00050000 C 08/21/15 50.0 0.00 0.03
HPQ 150821C00055000 C 08/21/15 55.0 0.00 0.02
HPQ 150821C00060000 C 08/21/15 60.0 0.00 0.02
HPQ 150821P00022000 P 08/21/15 22.0 0.08 0.11
HPQ 150821P00023000 P 08/21/15 23.0 0.11 0.14
HPQ 150821P00024000 P 08/21/15 24.0 0.16 0.19
HPQ 150821P00025000 P 08/21/15 25.0 0.22 0.25
HPQ 150821P00026000 P 08/21/15 26.0 0.30 0.34
HPQ 150821P00027000 P 08/21/15 27.0 0.44 0.46
HPQ 150821P00028000 P 08/21/15 28.0 0.58 0.62
HPQ 150821P00029000 P 08/21/15 29.0 0.78 0.83
HPQ 150821P00030000 P 08/21/15 30.0 1.04 1.10
HPQ 150821P00031000 P 08/21/15 31.0 1.37 1.44
HPQ 150821P00032000 P 08/21/15 32.0 1.81 1.86
HPQ 150821P00033000 P 08/21/15 33.0 2.32 2.35
HPQ 150821P00034000 P 08/21/15 34.0 2.86 2.94
HPQ 150821P00035000 P 08/21/15 35.0 3.50 3.60
HPQ 150821P00036000 P 08/21/15 36.0 4.25 4.35
HPQ 150821P00037000 P 08/21/15 37.0 4.85 5.30
HPQ 150821P00038000 P 08/21/15 38.0 5.70 6.15
HPQ 150821P00039000 P 08/21/15 39.0 6.55 7.05
HPQ 150821P00040000 P 08/21/15 40.0 7.35 8.30
HPQ 150821P00041000 P 08/21/15 41.0 8.30 9.15
HPQ 150821P00042000 P 08/21/15 42.0 9.25 10.15
HPQ 150821P00043000 P 08/21/15 43.0 10.30 11.20
HPQ 150821P00044000 P 08/21/15 44.0 10.05 13.35
HPQ 150821P00045000 P 08/21/15 45.0 11.00 14.15
HPQ 150821P00046000 P 08/21/15 46.0 13.25 14.40
HPQ 150821P00047000 P 08/21/15 47.0 12.85 15.45
HPQ 150821P00048000 P 08/21/15 48.0 13.80 16.20
HPQ 150821P00049000 P 08/21/15 49.0 14.85 17.25
HPQ 150821P00050000 P 08/21/15 50.0 15.65 19.25
HPQ 150821P00055000 P 08/21/15 55.0 20.65 24.15
HPQ 150821P00060000 P 08/21/15 60.0 25.65 29.25
HPQ 151120C00021000 C 11/20/15 21.0 10.80 11.90
HPQ 151120C00022000 C 11/20/15 22.0 9.25 12.05
HPQ 151120C00023000 C 11/20/15 23.0 9.40 10.00
HPQ 151120C00024000 C 11/20/15 24.0 8.45 9.05
HPQ 151120C00025000 C 11/20/15 25.0 7.70 8.15
HPQ 151120C00026000 C 11/20/15 26.0 6.70 7.30
HPQ 151120C00027000 C 11/20/15 27.0 6.00 6.50
HPQ 151120C00028000 C 11/20/15 28.0 5.10 5.65
HPQ 151120C00029000 C 11/20/15 29.0 4.65 4.90
HPQ 151120C00030000 C 11/20/15 30.0 3.95 4.15
HPQ 151120C00031000 C 11/20/15 31.0 3.35 3.55
HPQ 151120C00032000 C 11/20/15 32.0 2.76 2.97
HPQ 151120C00033000 C 11/20/15 33.0 2.27 2.45
HPQ 151120C00034000 C 11/20/15 34.0 1.85 2.06
HPQ 151120C00035000 C 11/20/15 35.0 1.47 1.68
HPQ 151120C00036000 C 11/20/15 36.0 1.16 1.36
HPQ 151120C00037000 C 11/20/15 37.0 0.98 1.10
HPQ 151120C00038000 C 11/20/15 38.0 0.70 0.90
HPQ 151120C00039000 C 11/20/15 39.0 0.55 0.73
HPQ 151120C00040000 C 11/20/15 40.0 0.42 0.59
HPQ 151120C00041000 C 11/20/15 41.0 0.32 0.47
HPQ 151120C00042000 C 11/20/15 42.0 0.25 0.35
HPQ 151120C00043000 C 11/20/15 43.0 0.19 0.31
HPQ 151120C00044000 C 11/20/15 44.0 0.15 0.25
HPQ 151120C00045000 C 11/20/15 45.0 0.12 0.20
HPQ 151120C00046000 C 11/20/15 46.0 0.09 0.17
HPQ 151120C00047000 C 11/20/15 47.0 0.07 0.14
HPQ 151120P00021000 P 11/20/15 21.0 0.15 0.23
HPQ 151120P00022000 P 11/20/15 22.0 0.21 0.29
HPQ 151120P00023000 P 11/20/15 23.0 0.27 0.37
HPQ 151120P00024000 P 11/20/15 24.0 0.35 0.45
HPQ 151120P00025000 P 11/20/15 25.0 0.46 0.55
HPQ 151120P00026000 P 11/20/15 26.0 0.60 0.72
HPQ 151120P00027000 P 11/20/15 27.0 0.78 0.90
HPQ 151120P00028000 P 11/20/15 28.0 1.00 1.13
HPQ 151120P00029000 P 11/20/15 29.0 1.27 1.40
HPQ 151120P00030000 P 11/20/15 30.0 1.59 1.75
HPQ 151120P00031000 P 11/20/15 31.0 1.97 2.10
HPQ 151120P00032000 P 11/20/15 32.0 2.42 2.56
HPQ 151120P00033000 P 11/20/15 33.0 2.92 3.05
HPQ 151120P00034000 P 11/20/15 34.0 3.50 3.70
HPQ 151120P00035000 P 11/20/15 35.0 4.10 4.35
HPQ 151120P00036000 P 11/20/15 36.0 4.80 5.05
HPQ 151120P00037000 P 11/20/15 37.0 5.55 5.80
HPQ 151120P00038000 P 11/20/15 38.0 6.20 6.75
HPQ 151120P00039000 P 11/20/15 39.0 6.95 7.50
HPQ 151120P00040000 P 11/20/15 40.0 7.90 8.45
HPQ 151120P00041000 P 11/20/15 41.0 8.70 9.45
HPQ 151120P00042000 P 11/20/15 42.0 9.70 10.30
HPQ 151120P00043000 P 11/20/15 43.0 10.65 11.25
HPQ 151120P00044000 P 11/20/15 44.0 11.60 12.20
HPQ 151120P00045000 P 11/20/15 45.0 12.55 13.25
HPQ 151120P00046000 P 11/20/15 46.0 13.40 15.20
HPQ 151120P00047000 P 11/20/15 47.0 13.40 16.15
HPQ 160115C00013000 C 01/15/16 13.0 17.80 21.00
HPQ 160115C00015000 C 01/15/16 15.0 15.85 18.10
HPQ 160115C00018000 C 01/15/16 18.0 12.90 14.85
HPQ 160115C00020000 C 01/15/16 20.0 10.95 13.00
HPQ 160115C00022000 C 01/15/16 22.0 10.55 11.10
HPQ 160115C00025000 C 01/15/16 25.0 7.70 8.25
HPQ 160115C00027000 C 01/15/16 27.0 6.10 6.65
HPQ 160115C00030000 C 01/15/16 30.0 4.20 4.45
HPQ 160115C00032000 C 01/15/16 32.0 3.05 3.30
HPQ 160115C00035000 C 01/15/16 35.0 1.75 1.97
HPQ 160115C00037000 C 01/15/16 37.0 1.26 1.36
HPQ 160115C00040000 C 01/15/16 40.0 0.58 0.81
HPQ 160115C00042000 C 01/15/16 42.0 0.36 0.55
HPQ 160115C00045000 C 01/15/16 45.0 0.22 0.31
HPQ 160115C00047000 C 01/15/16 47.0 0.11 0.28
HPQ 160115C00050000 C 01/15/16 50.0 0.07 0.18
HPQ 160115C00055000 C 01/15/16 55.0 0.02 0.09
HPQ 160115C00060000 C 01/15/16 60.0 0.00 0.05
HPQ 160115P00013000 P 01/15/16 13.0 0.02 0.06
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.11
HPQ 160115P00018000 P 01/15/16 18.0 0.11 0.22
HPQ 160115P00020000 P 01/15/16 20.0 0.14 0.32
HPQ 160115P00022000 P 01/15/16 22.0 0.26 0.48
HPQ 160115P00025000 P 01/15/16 25.0 0.63 0.72
HPQ 160115P00027000 P 01/15/16 27.0 1.02 1.13
HPQ 160115P00030000 P 01/15/16 30.0 1.95 2.04
HPQ 160115P00032000 P 01/15/16 32.0 2.81 2.94
HPQ 160115P00035000 P 01/15/16 35.0 4.45 4.65
HPQ 160115P00037000 P 01/15/16 37.0 5.90 6.20
HPQ 160115P00040000 P 01/15/16 40.0 8.20 8.60
HPQ 160115P00042000 P 01/15/16 42.0 9.85 10.45
HPQ 160115P00045000 P 01/15/16 45.0 12.75 13.25
HPQ 160115P00047000 P 01/15/16 47.0 14.50 15.40
HPQ 160115P00050000 P 01/15/16 50.0 16.35 19.30
HPQ 160115P00055000 P 01/15/16 55.0 21.30 24.25
HPQ 160115P00060000 P 01/15/16 60.0 26.25 29.20
HPQ 170120C00018000 C 01/20/17 18.0 12.90 15.20
HPQ 170120C00020000 C 01/20/17 20.0 12.50 13.10
HPQ 170120C00023000 C 01/20/17 23.0 9.10 11.25
HPQ 170120C00025000 C 01/20/17 25.0 8.55 9.70
HPQ 170120C00028000 C 01/20/17 28.0 6.65 7.20
HPQ 170120C00030000 C 01/20/17 30.0 5.40 6.05
HPQ 170120C00032000 C 01/20/17 32.0 4.50 5.05
HPQ 170120C00035000 C 01/20/17 35.0 3.45 3.75
HPQ 170120C00037000 C 01/20/17 37.0 2.63 3.15
HPQ 170120C00040000 C 01/20/17 40.0 1.94 2.29
HPQ 170120C00042000 C 01/20/17 42.0 1.45 1.89
HPQ 170120C00045000 C 01/20/17 45.0 0.99 1.40
HPQ 170120C00047000 C 01/20/17 47.0 0.76 1.05
HPQ 170120C00050000 C 01/20/17 50.0 0.53 0.85
HPQ 170120C00055000 C 01/20/17 55.0 0.24 0.57
HPQ 170120C00060000 C 01/20/17 60.0 0.15 0.35
HPQ 170120P00018000 P 01/20/17 18.0 0.42 0.71
HPQ 170120P00020000 P 01/20/17 20.0 0.66 1.00
HPQ 170120P00023000 P 01/20/17 23.0 1.18 1.49
HPQ 170120P00025000 P 01/20/17 25.0 1.67 2.03
HPQ 170120P00028000 P 01/20/17 28.0 2.67 3.05
HPQ 170120P00030000 P 01/20/17 30.0 3.50 3.95
HPQ 170120P00032000 P 01/20/17 32.0 4.40 4.95
HPQ 170120P00035000 P 01/20/17 35.0 6.25 6.65
HPQ 170120P00037000 P 01/20/17 37.0 7.40 8.10
HPQ 170120P00040000 P 01/20/17 40.0 9.60 10.30
HPQ 170120P00042000 P 01/20/17 42.0 11.10 11.90
HPQ 170120P00045000 P 01/20/17 45.0 13.65 14.45
HPQ 170120P00047000 P 01/20/17 47.0 15.35 16.20
HPQ 170120P00050000 P 01/20/17 50.0 18.10 18.85
HPQ 170120P00055000 P 01/20/17 55.0 22.55 25.10
HPQ 170120P00060000 P 01/20/17 60.0 26.65 30.10

OPRA data is delayed 15 minutes.