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 May 27 2015 10:59AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150529C00024000 C 05/29/15 24.0 7.95 9.90
HPQ 150529C00024500 C 05/29/15 24.5 8.25 9.80
HPQ 150529C00025000 C 05/29/15 25.0 7.75 9.05
HPQ 150529C00025500 C 05/29/15 25.5 7.60 8.55
HPQ 150529C00026000 C 05/29/15 26.0 7.10 8.05
HPQ 150529C00026500 C 05/29/15 26.5 6.85 7.55
HPQ 150529C00027000 C 05/29/15 27.0 6.35 6.90
HPQ 150529C00027500 C 05/29/15 27.5 5.85 6.55
HPQ 150529C00028000 C 05/29/15 28.0 5.35 5.90
HPQ 150529C00028500 C 05/29/15 28.5 4.85 5.35
HPQ 150529C00029000 C 05/29/15 29.0 4.40 4.75
HPQ 150529C00029500 C 05/29/15 29.5 3.90 4.45
HPQ 150529C00030000 C 05/29/15 30.0 3.25 3.95
HPQ 150529C00030500 C 05/29/15 30.5 2.75 3.45
HPQ 150529C00031000 C 05/29/15 31.0 2.26 2.94
HPQ 150529C00031500 C 05/29/15 31.5 1.91 2.29
HPQ 150529C00032000 C 05/29/15 32.0 1.42 1.81
HPQ 150529C00032500 C 05/29/15 32.5 0.94 1.34
HPQ 150529C00033000 C 05/29/15 33.0 0.50 0.81
HPQ 150529C00033500 C 05/29/15 33.5 0.27 0.31
HPQ 150529C00034000 C 05/29/15 34.0 0.09 0.12
HPQ 150529C00034500 C 05/29/15 34.5 0.02 0.05
HPQ 150529C00035000 C 05/29/15 35.0 0.01 0.04
HPQ 150529C00035500 C 05/29/15 35.5 0.00 0.09
HPQ 150529C00036000 C 05/29/15 36.0 0.00 0.08
HPQ 150529C00036500 C 05/29/15 36.5 0.00 0.03
HPQ 150529C00037000 C 05/29/15 37.0 0.00 0.01
HPQ 150529C00037500 C 05/29/15 37.5 0.00 0.04
HPQ 150529C00038000 C 05/29/15 38.0 0.00 0.08
HPQ 150529C00038500 C 05/29/15 38.5 0.00 0.08
HPQ 150529C00039000 C 05/29/15 39.0 0.00 0.08
HPQ 150529C00039500 C 05/29/15 39.5 0.00 0.04
HPQ 150529C00040000 C 05/29/15 40.0 0.00 0.03
HPQ 150529C00040500 C 05/29/15 40.5 0.00 0.08
HPQ 150529C00041000 C 05/29/15 41.0 0.00 0.08
HPQ 150529C00041500 C 05/29/15 41.5 0.00 0.08
HPQ 150529C00042000 C 05/29/15 42.0 0.00 0.08
HPQ 150529C00042500 C 05/29/15 42.5 0.00 0.08
HPQ 150529C00043000 C 05/29/15 43.0 0.00 0.08
HPQ 150529C00043500 C 05/29/15 43.5 0.00 0.08
HPQ 150529C00044000 C 05/29/15 44.0 0.00 0.08
HPQ 150529C00045000 C 05/29/15 45.0 0.00 0.08
HPQ 150529P00024000 P 05/29/15 24.0 0.00 0.02
HPQ 150529P00024500 P 05/29/15 24.5 0.00 0.08
HPQ 150529P00025000 P 05/29/15 25.0 0.00 0.08
HPQ 150529P00025500 P 05/29/15 25.5 0.00 0.08
HPQ 150529P00026000 P 05/29/15 26.0 0.00 0.02
HPQ 150529P00026500 P 05/29/15 26.5 0.00 0.08
HPQ 150529P00027000 P 05/29/15 27.0 0.00 0.02
HPQ 150529P00027500 P 05/29/15 27.5 0.00 0.08
HPQ 150529P00028000 P 05/29/15 28.0 0.00 0.02
HPQ 150529P00028500 P 05/29/15 28.5 0.00 0.08
HPQ 150529P00029000 P 05/29/15 29.0 0.00 0.08
HPQ 150529P00029500 P 05/29/15 29.5 0.00 0.08
HPQ 150529P00030000 P 05/29/15 30.0 0.00 0.05
HPQ 150529P00030500 P 05/29/15 30.5 0.00 0.03
HPQ 150529P00031000 P 05/29/15 31.0 0.00 0.08
HPQ 150529P00031500 P 05/29/15 31.5 0.00 0.08
HPQ 150529P00032000 P 05/29/15 32.0 0.00 0.08
HPQ 150529P00032500 P 05/29/15 32.5 0.03 0.05
HPQ 150529P00033000 P 05/29/15 33.0 0.10 0.13
HPQ 150529P00033500 P 05/29/15 33.5 0.27 0.31
HPQ 150529P00034000 P 05/29/15 34.0 0.57 0.64
HPQ 150529P00034500 P 05/29/15 34.5 0.77 1.15
HPQ 150529P00035000 P 05/29/15 35.0 1.24 1.62
HPQ 150529P00035500 P 05/29/15 35.5 1.73 2.10
HPQ 150529P00036000 P 05/29/15 36.0 2.06 2.80
HPQ 150529P00036500 P 05/29/15 36.5 2.60 3.20
HPQ 150529P00037000 P 05/29/15 37.0 3.10 3.70
HPQ 150529P00037500 P 05/29/15 37.5 3.60 4.15
HPQ 150529P00038000 P 05/29/15 38.0 4.10 4.65
HPQ 150529P00038500 P 05/29/15 38.5 4.60 5.15
HPQ 150529P00039000 P 05/29/15 39.0 5.05 5.65
HPQ 150529P00039500 P 05/29/15 39.5 5.45 6.15
HPQ 150529P00040000 P 05/29/15 40.0 5.95 6.65
HPQ 150529P00040500 P 05/29/15 40.5 6.45 7.20
HPQ 150529P00041000 P 05/29/15 41.0 6.95 7.70
HPQ 150529P00041500 P 05/29/15 41.5 7.45 8.40
HPQ 150529P00042000 P 05/29/15 42.0 7.95 8.90
HPQ 150529P00042500 P 05/29/15 42.5 8.45 9.40
HPQ 150529P00043000 P 05/29/15 43.0 7.75 9.85
HPQ 150529P00043500 P 05/29/15 43.5 8.20 10.40
HPQ 150529P00044000 P 05/29/15 44.0 8.70 10.90
HPQ 150529P00045000 P 05/29/15 45.0 9.75 13.10
HPQ 150605C00024000 C 06/05/15 24.0 9.10 10.05
HPQ 150605C00025000 C 06/05/15 25.0 8.35 8.95
HPQ 150605C00025500 C 06/05/15 25.5 7.90 8.55
HPQ 150605C00026000 C 06/05/15 26.0 7.35 7.95
HPQ 150605C00026500 C 06/05/15 26.5 6.90 7.55
HPQ 150605C00027000 C 06/05/15 27.0 6.40 7.05
HPQ 150605C00027500 C 06/05/15 27.5 5.90 6.35
HPQ 150605C00028000 C 06/05/15 28.0 5.40 5.90
HPQ 150605C00028500 C 06/05/15 28.5 4.90 5.35
HPQ 150605C00029000 C 06/05/15 29.0 4.40 4.85
HPQ 150605C00029500 C 06/05/15 29.5 3.90 4.45
HPQ 150605C00030000 C 06/05/15 30.0 3.40 3.95
HPQ 150605C00030500 C 06/05/15 30.5 2.80 3.45
HPQ 150605C00031000 C 06/05/15 31.0 2.30 3.00
HPQ 150605C00031500 C 06/05/15 31.5 1.96 2.35
HPQ 150605C00032000 C 06/05/15 32.0 1.50 1.90
HPQ 150605C00032500 C 06/05/15 32.5 1.07 1.48
HPQ 150605C00033000 C 06/05/15 33.0 0.78 0.84
HPQ 150605C00033500 C 06/05/15 33.5 0.49 0.53
HPQ 150605C00034000 C 06/05/15 34.0 0.28 0.31
HPQ 150605C00034500 C 06/05/15 34.5 0.14 0.17
HPQ 150605C00035000 C 06/05/15 35.0 0.06 0.11
HPQ 150605C00035500 C 06/05/15 35.5 0.04 0.13
HPQ 150605C00036000 C 06/05/15 36.0 0.01 0.10
HPQ 150605C00036500 C 06/05/15 36.5 0.01 0.09
HPQ 150605C00037000 C 06/05/15 37.0 0.00 0.09
HPQ 150605C00037500 C 06/05/15 37.5 0.00 0.11
HPQ 150605C00038000 C 06/05/15 38.0 0.00 0.08
HPQ 150605C00038500 C 06/05/15 38.5 0.00 0.08
HPQ 150605C00039000 C 06/05/15 39.0 0.00 0.08
HPQ 150605C00039500 C 06/05/15 39.5 0.00 0.08
HPQ 150605C00040000 C 06/05/15 40.0 0.00 0.08
HPQ 150605C00040500 C 06/05/15 40.5 0.00 0.08
HPQ 150605C00041000 C 06/05/15 41.0 0.00 0.08
HPQ 150605C00041500 C 06/05/15 41.5 0.00 0.08
HPQ 150605C00042000 C 06/05/15 42.0 0.00 0.08
HPQ 150605C00042500 C 06/05/15 42.5 0.00 0.08
HPQ 150605C00043000 C 06/05/15 43.0 0.00 0.08
HPQ 150605C00043500 C 06/05/15 43.5 0.00 0.08
HPQ 150605C00044000 C 06/05/15 44.0 0.00 0.08
HPQ 150605C00045000 C 06/05/15 45.0 0.00 0.08
HPQ 150605P00024000 P 06/05/15 24.0 0.00 0.08
HPQ 150605P00025000 P 06/05/15 25.0 0.00 0.08
HPQ 150605P00025500 P 06/05/15 25.5 0.00 0.08
HPQ 150605P00026000 P 06/05/15 26.0 0.00 0.08
HPQ 150605P00026500 P 06/05/15 26.5 0.00 0.08
HPQ 150605P00027000 P 06/05/15 27.0 0.00 0.08
HPQ 150605P00027500 P 06/05/15 27.5 0.00 0.08
HPQ 150605P00028000 P 06/05/15 28.0 0.00 0.08
HPQ 150605P00028500 P 06/05/15 28.5 0.00 0.09
HPQ 150605P00029000 P 06/05/15 29.0 0.00 0.08
HPQ 150605P00029500 P 06/05/15 29.5 0.00 0.08
HPQ 150605P00030000 P 06/05/15 30.0 0.01 0.08
HPQ 150605P00030500 P 06/05/15 30.5 0.01 0.08
HPQ 150605P00031000 P 06/05/15 31.0 0.02 0.08
HPQ 150605P00031500 P 06/05/15 31.5 0.03 0.09
HPQ 150605P00032000 P 06/05/15 32.0 0.06 0.14
HPQ 150605P00032500 P 06/05/15 32.5 0.16 0.19
HPQ 150605P00033000 P 06/05/15 33.0 0.28 0.32
HPQ 150605P00033500 P 06/05/15 33.5 0.48 0.52
HPQ 150605P00034000 P 06/05/15 34.0 0.76 0.81
HPQ 150605P00034500 P 06/05/15 34.5 0.90 1.29
HPQ 150605P00035000 P 06/05/15 35.0 1.31 1.70
HPQ 150605P00035500 P 06/05/15 35.5 1.75 2.15
HPQ 150605P00036000 P 06/05/15 36.0 2.09 2.80
HPQ 150605P00036500 P 06/05/15 36.5 2.60 3.25
HPQ 150605P00037000 P 06/05/15 37.0 3.10 3.65
HPQ 150605P00037500 P 06/05/15 37.5 3.60 4.10
HPQ 150605P00038000 P 06/05/15 38.0 4.10 4.65
HPQ 150605P00038500 P 06/05/15 38.5 4.60 5.15
HPQ 150605P00039000 P 06/05/15 39.0 5.05 5.65
HPQ 150605P00039500 P 06/05/15 39.5 5.50 6.15
HPQ 150605P00040000 P 06/05/15 40.0 6.00 6.65
HPQ 150605P00040500 P 06/05/15 40.5 6.50 7.15
HPQ 150605P00041000 P 06/05/15 41.0 7.00 7.65
HPQ 150605P00041500 P 06/05/15 41.5 7.50 8.40
HPQ 150605P00042000 P 06/05/15 42.0 8.00 8.90
HPQ 150605P00042500 P 06/05/15 42.5 8.50 9.40
HPQ 150605P00043000 P 06/05/15 43.0 9.00 9.90
HPQ 150605P00043500 P 06/05/15 43.5 8.20 10.40
HPQ 150605P00044000 P 06/05/15 44.0 8.70 10.90
HPQ 150605P00045000 P 06/05/15 45.0 10.70 12.20
HPQ 150612C00025000 C 06/12/15 25.0 8.35 9.05
HPQ 150612C00025500 C 06/12/15 25.5 7.85 8.55
HPQ 150612C00026000 C 06/12/15 26.0 7.40 8.00
HPQ 150612C00026500 C 06/12/15 26.5 6.90 7.50
HPQ 150612C00027000 C 06/12/15 27.0 6.40 7.05
HPQ 150612C00027500 C 06/12/15 27.5 5.90 6.55
HPQ 150612C00028000 C 06/12/15 28.0 5.40 6.05
HPQ 150612C00028500 C 06/12/15 28.5 4.90 5.45
HPQ 150612C00029000 C 06/12/15 29.0 4.40 4.95
HPQ 150612C00029500 C 06/12/15 29.5 3.90 4.45
HPQ 150612C00030000 C 06/12/15 30.0 3.40 3.95
HPQ 150612C00030500 C 06/12/15 30.5 2.79 3.45
HPQ 150612C00031000 C 06/12/15 31.0 2.30 3.00
HPQ 150612C00031500 C 06/12/15 31.5 1.99 2.38
HPQ 150612C00032000 C 06/12/15 32.0 1.54 1.87
HPQ 150612C00032500 C 06/12/15 32.5 1.22 1.38
HPQ 150612C00033000 C 06/12/15 33.0 0.88 0.93
HPQ 150612C00033500 C 06/12/15 33.5 0.59 0.61
HPQ 150612C00034000 C 06/12/15 34.0 0.37 0.41
HPQ 150612C00034500 C 06/12/15 34.5 0.22 0.25
HPQ 150612C00035000 C 06/12/15 35.0 0.13 0.15
HPQ 150612C00035500 C 06/12/15 35.5 0.04 0.15
HPQ 150612C00036000 C 06/12/15 36.0 0.04 0.12
HPQ 150612C00036500 C 06/12/15 36.5 0.02 0.11
HPQ 150612C00037000 C 06/12/15 37.0 0.01 0.11
HPQ 150612C00037500 C 06/12/15 37.5 0.00 0.10
HPQ 150612C00038000 C 06/12/15 38.0 0.00 0.10
HPQ 150612C00038500 C 06/12/15 38.5 0.00 0.09
HPQ 150612C00039000 C 06/12/15 39.0 0.00 0.09
HPQ 150612C00039500 C 06/12/15 39.5 0.00 0.09
HPQ 150612C00040000 C 06/12/15 40.0 0.00 0.09
HPQ 150612C00040500 C 06/12/15 40.5 0.00 0.09
HPQ 150612C00041000 C 06/12/15 41.0 0.00 0.09
HPQ 150612C00041500 C 06/12/15 41.5 0.00 0.09
HPQ 150612C00042000 C 06/12/15 42.0 0.00 0.09
HPQ 150612C00042500 C 06/12/15 42.5 0.00 0.09
HPQ 150612C00043000 C 06/12/15 43.0 0.00 0.09
HPQ 150612C00043500 C 06/12/15 43.5 0.00 0.09
HPQ 150612C00044000 C 06/12/15 44.0 0.00 0.08
HPQ 150612C00045000 C 06/12/15 45.0 0.00 0.09
HPQ 150612P00025000 P 06/12/15 25.0 0.00 0.08
HPQ 150612P00025500 P 06/12/15 25.5 0.00 0.08
HPQ 150612P00026000 P 06/12/15 26.0 0.00 0.08
HPQ 150612P00026500 P 06/12/15 26.5 0.00 0.08
HPQ 150612P00027000 P 06/12/15 27.0 0.00 0.08
HPQ 150612P00027500 P 06/12/15 27.5 0.00 0.08
HPQ 150612P00028000 P 06/12/15 28.0 0.00 0.08
HPQ 150612P00028500 P 06/12/15 28.5 0.01 0.08
HPQ 150612P00029000 P 06/12/15 29.0 0.01 0.09
HPQ 150612P00029500 P 06/12/15 29.5 0.01 0.10
HPQ 150612P00030000 P 06/12/15 30.0 0.01 0.09
HPQ 150612P00030500 P 06/12/15 30.5 0.03 0.11
HPQ 150612P00031000 P 06/12/15 31.0 0.05 0.12
HPQ 150612P00031500 P 06/12/15 31.5 0.10 0.17
HPQ 150612P00032000 P 06/12/15 32.0 0.19 0.23
HPQ 150612P00032500 P 06/12/15 32.5 0.29 0.35
HPQ 150612P00033000 P 06/12/15 33.0 0.47 0.52
HPQ 150612P00033500 P 06/12/15 33.5 0.70 0.75
HPQ 150612P00034000 P 06/12/15 34.0 0.97 1.05
HPQ 150612P00034500 P 06/12/15 34.5 1.28 1.41
HPQ 150612P00035000 P 06/12/15 35.0 1.60 1.92
HPQ 150612P00035500 P 06/12/15 35.5 1.96 2.35
HPQ 150612P00036000 P 06/12/15 36.0 2.30 2.97
HPQ 150612P00036500 P 06/12/15 36.5 2.75 3.40
HPQ 150612P00037000 P 06/12/15 37.0 3.25 3.90
HPQ 150612P00037500 P 06/12/15 37.5 3.75 4.30
HPQ 150612P00038000 P 06/12/15 38.0 4.25 4.90
HPQ 150612P00038500 P 06/12/15 38.5 4.75 5.40
HPQ 150612P00039000 P 06/12/15 39.0 5.15 5.80
HPQ 150612P00039500 P 06/12/15 39.5 5.65 6.35
HPQ 150612P00040000 P 06/12/15 40.0 6.15 6.80
HPQ 150612P00040500 P 06/12/15 40.5 6.65 7.30
HPQ 150612P00041000 P 06/12/15 41.0 7.15 7.95
HPQ 150612P00041500 P 06/12/15 41.5 7.65 8.60
HPQ 150612P00042000 P 06/12/15 42.0 8.05 9.05
HPQ 150612P00042500 P 06/12/15 42.5 8.65 9.55
HPQ 150612P00043000 P 06/12/15 43.0 7.85 10.05
HPQ 150612P00043500 P 06/12/15 43.5 9.65 10.55
HPQ 150612P00044000 P 06/12/15 44.0 10.05 11.65
HPQ 150612P00045000 P 06/12/15 45.0 9.95 11.90
HPQ 150619C00023000 C 06/19/15 23.0 10.05 11.05
HPQ 150619C00024000 C 06/19/15 24.0 9.15 10.05
HPQ 150619C00024500 C 06/19/15 24.5 8.70 9.55
HPQ 150619C00025000 C 06/19/15 25.0 8.35 8.80
HPQ 150619C00025500 C 06/19/15 25.5 7.60 8.55
HPQ 150619C00026000 C 06/19/15 26.0 7.40 7.80
HPQ 150619C00026500 C 06/19/15 26.5 6.90 7.25
HPQ 150619C00027000 C 06/19/15 27.0 6.40 6.75
HPQ 150619C00027500 C 06/19/15 27.5 5.90 6.25
HPQ 150619C00028000 C 06/19/15 28.0 5.40 5.75
HPQ 150619C00028500 C 06/19/15 28.5 4.90 5.25
HPQ 150619C00029000 C 06/19/15 29.0 4.40 4.75
HPQ 150619C00029500 C 06/19/15 29.5 3.90 4.25
HPQ 150619C00030000 C 06/19/15 30.0 3.45 3.75
HPQ 150619C00030500 C 06/19/15 30.5 2.97 3.30
HPQ 150619C00031000 C 06/19/15 31.0 2.50 2.79
HPQ 150619C00031500 C 06/19/15 31.5 2.05 2.33
HPQ 150619C00032000 C 06/19/15 32.0 1.67 1.74
HPQ 150619C00032500 C 06/19/15 32.5 1.30 1.42
HPQ 150619C00033000 C 06/19/15 33.0 0.97 1.01
HPQ 150619C00033500 C 06/19/15 33.5 0.68 0.73
HPQ 150619C00034000 C 06/19/15 34.0 0.47 0.50
HPQ 150619C00034500 C 06/19/15 34.5 0.31 0.34
HPQ 150619C00035000 C 06/19/15 35.0 0.20 0.23
HPQ 150619C00035500 C 06/19/15 35.5 0.12 0.14
HPQ 150619C00036000 C 06/19/15 36.0 0.07 0.12
HPQ 150619C00036500 C 06/19/15 36.5 0.05 0.07
HPQ 150619C00037000 C 06/19/15 37.0 0.02 0.05
HPQ 150619C00037500 C 06/19/15 37.5 0.02 0.04
HPQ 150619C00038000 C 06/19/15 38.0 0.01 0.03
HPQ 150619C00038500 C 06/19/15 38.5 0.00 0.03
HPQ 150619C00039000 C 06/19/15 39.0 0.00 0.02
HPQ 150619C00039500 C 06/19/15 39.5 0.00 0.02
HPQ 150619C00040000 C 06/19/15 40.0 0.00 0.02
HPQ 150619C00040500 C 06/19/15 40.5 0.00 0.02
HPQ 150619C00041000 C 06/19/15 41.0 0.00 0.02
HPQ 150619C00041500 C 06/19/15 41.5 0.00 0.02
HPQ 150619C00042000 C 06/19/15 42.0 0.00 0.02
HPQ 150619C00043000 C 06/19/15 43.0 0.00 0.02
HPQ 150619C00044000 C 06/19/15 44.0 0.00 0.02
HPQ 150619C00045000 C 06/19/15 45.0 0.00 0.02
HPQ 150619P00023000 P 06/19/15 23.0 0.00 0.02
HPQ 150619P00024000 P 06/19/15 24.0 0.00 0.02
HPQ 150619P00024500 P 06/19/15 24.5 0.00 0.02
HPQ 150619P00025000 P 06/19/15 25.0 0.00 0.02
HPQ 150619P00025500 P 06/19/15 25.5 0.00 0.02
HPQ 150619P00026000 P 06/19/15 26.0 0.00 0.02
HPQ 150619P00026500 P 06/19/15 26.5 0.00 0.03
HPQ 150619P00027000 P 06/19/15 27.0 0.01 0.03
HPQ 150619P00027500 P 06/19/15 27.5 0.01 0.03
HPQ 150619P00028000 P 06/19/15 28.0 0.01 0.04
HPQ 150619P00028500 P 06/19/15 28.5 0.01 0.05
HPQ 150619P00029000 P 06/19/15 29.0 0.02 0.05
HPQ 150619P00029500 P 06/19/15 29.5 0.03 0.07
HPQ 150619P00030000 P 06/19/15 30.0 0.05 0.08
HPQ 150619P00030500 P 06/19/15 30.5 0.07 0.13
HPQ 150619P00031000 P 06/19/15 31.0 0.13 0.15
HPQ 150619P00031500 P 06/19/15 31.5 0.19 0.21
HPQ 150619P00032000 P 06/19/15 32.0 0.28 0.31
HPQ 150619P00032500 P 06/19/15 32.5 0.41 0.45
HPQ 150619P00033000 P 06/19/15 33.0 0.57 0.63
HPQ 150619P00033500 P 06/19/15 33.5 0.81 0.86
HPQ 150619P00034000 P 06/19/15 34.0 1.08 1.16
HPQ 150619P00034500 P 06/19/15 34.5 1.36 1.50
HPQ 150619P00035000 P 06/19/15 35.0 1.80 1.94
HPQ 150619P00035500 P 06/19/15 35.5 2.10 2.33
HPQ 150619P00036000 P 06/19/15 36.0 2.54 2.78
HPQ 150619P00036500 P 06/19/15 36.5 3.00 3.30
HPQ 150619P00037000 P 06/19/15 37.0 3.45 3.80
HPQ 150619P00037500 P 06/19/15 37.5 3.95 4.30
HPQ 150619P00038000 P 06/19/15 38.0 4.45 4.80
HPQ 150619P00038500 P 06/19/15 38.5 4.95 5.30
HPQ 150619P00039000 P 06/19/15 39.0 5.45 5.80
HPQ 150619P00039500 P 06/19/15 39.5 5.95 6.30
HPQ 150619P00040000 P 06/19/15 40.0 6.45 6.80
HPQ 150619P00040500 P 06/19/15 40.5 6.95 7.30
HPQ 150619P00041000 P 06/19/15 41.0 7.15 7.85
HPQ 150619P00041500 P 06/19/15 41.5 7.75 8.40
HPQ 150619P00042000 P 06/19/15 42.0 8.15 8.95
HPQ 150619P00043000 P 06/19/15 43.0 9.15 10.05
HPQ 150619P00044000 P 06/19/15 44.0 10.05 11.35
HPQ 150619P00045000 P 06/19/15 45.0 11.25 11.90
HPQ 150626C00025000 C 06/26/15 25.0 8.10 9.05
HPQ 150626C00025500 C 06/26/15 25.5 7.60 8.55
HPQ 150626C00026000 C 06/26/15 26.0 7.10 8.05
HPQ 150626C00026500 C 06/26/15 26.5 6.85 7.55
HPQ 150626C00027000 C 06/26/15 27.0 6.40 7.05
HPQ 150626C00027500 C 06/26/15 27.5 5.85 6.55
HPQ 150626C00028000 C 06/26/15 28.0 5.40 6.00
HPQ 150626C00028500 C 06/26/15 28.5 4.90 5.45
HPQ 150626C00029000 C 06/26/15 29.0 4.40 4.95
HPQ 150626C00029500 C 06/26/15 29.5 3.80 4.45
HPQ 150626C00030000 C 06/26/15 30.0 3.30 4.00
HPQ 150626C00030500 C 06/26/15 30.5 2.90 3.50
HPQ 150626C00031000 C 06/26/15 31.0 2.35 3.05
HPQ 150626C00031500 C 06/26/15 31.5 2.00 2.46
HPQ 150626C00032000 C 06/26/15 32.0 1.66 2.05
HPQ 150626C00032500 C 06/26/15 32.5 1.35 1.54
HPQ 150626C00033000 C 06/26/15 33.0 1.05 1.11
HPQ 150626C00033500 C 06/26/15 33.5 0.78 0.82
HPQ 150626C00034000 C 06/26/15 34.0 0.56 0.59
HPQ 150626C00034500 C 06/26/15 34.5 0.38 0.43
HPQ 150626C00035000 C 06/26/15 35.0 0.26 0.29
HPQ 150626C00035500 C 06/26/15 35.5 0.17 0.20
HPQ 150626C00036000 C 06/26/15 36.0 0.11 0.13
HPQ 150626C00036500 C 06/26/15 36.5 0.06 0.11
HPQ 150626C00037000 C 06/26/15 37.0 0.04 0.07
HPQ 150626C00037500 C 06/26/15 37.5 0.02 0.05
HPQ 150626C00038000 C 06/26/15 38.0 0.01 0.04
HPQ 150626C00038500 C 06/26/15 38.5 0.01 0.03
HPQ 150626C00039000 C 06/26/15 39.0 0.00 0.03
HPQ 150626C00039500 C 06/26/15 39.5 0.00 0.03
HPQ 150626C00040000 C 06/26/15 40.0 0.00 0.02
HPQ 150626C00040500 C 06/26/15 40.5 0.00 0.02
HPQ 150626C00041000 C 06/26/15 41.0 0.00 0.02
HPQ 150626C00041500 C 06/26/15 41.5 0.00 0.02
HPQ 150626C00042000 C 06/26/15 42.0 0.00 0.02
HPQ 150626C00042500 C 06/26/15 42.5 0.00 0.02
HPQ 150626C00043000 C 06/26/15 43.0 0.00 0.02
HPQ 150626C00043500 C 06/26/15 43.5 0.00 0.02
HPQ 150626C00044000 C 06/26/15 44.0 0.00 0.02
HPQ 150626C00045000 C 06/26/15 45.0 0.00 0.02
HPQ 150626P00025000 P 06/26/15 25.0 0.00 0.02
HPQ 150626P00025500 P 06/26/15 25.5 0.00 0.02
HPQ 150626P00026000 P 06/26/15 26.0 0.00 0.03
HPQ 150626P00026500 P 06/26/15 26.5 0.01 0.03
HPQ 150626P00027000 P 06/26/15 27.0 0.01 0.04
HPQ 150626P00027500 P 06/26/15 27.5 0.01 0.04
HPQ 150626P00028000 P 06/26/15 28.0 0.02 0.05
HPQ 150626P00028500 P 06/26/15 28.5 0.02 0.06
HPQ 150626P00029000 P 06/26/15 29.0 0.04 0.08
HPQ 150626P00029500 P 06/26/15 29.5 0.04 0.10
HPQ 150626P00030000 P 06/26/15 30.0 0.07 0.13
HPQ 150626P00030500 P 06/26/15 30.5 0.10 0.18
HPQ 150626P00031000 P 06/26/15 31.0 0.15 0.22
HPQ 150626P00031500 P 06/26/15 31.5 0.22 0.30
HPQ 150626P00032000 P 06/26/15 32.0 0.34 0.39
HPQ 150626P00032500 P 06/26/15 32.5 0.48 0.54
HPQ 150626P00033000 P 06/26/15 33.0 0.67 0.73
HPQ 150626P00033500 P 06/26/15 33.5 0.92 0.97
HPQ 150626P00034000 P 06/26/15 34.0 1.10 1.25
HPQ 150626P00034500 P 06/26/15 34.5 1.42 1.59
HPQ 150626P00035000 P 06/26/15 35.0 1.66 2.06
HPQ 150626P00035500 P 06/26/15 35.5 2.00 2.45
HPQ 150626P00036000 P 06/26/15 36.0 2.35 2.96
HPQ 150626P00036500 P 06/26/15 36.5 2.80 3.40
HPQ 150626P00037000 P 06/26/15 37.0 3.30 3.95
HPQ 150626P00037500 P 06/26/15 37.5 3.75 4.40
HPQ 150626P00038000 P 06/26/15 38.0 4.25 4.80
HPQ 150626P00038500 P 06/26/15 38.5 4.75 5.30
HPQ 150626P00039000 P 06/26/15 39.0 5.15 5.80
HPQ 150626P00039500 P 06/26/15 39.5 5.65 6.30
HPQ 150626P00040000 P 06/26/15 40.0 6.15 6.85
HPQ 150626P00040500 P 06/26/15 40.5 6.65 7.40
HPQ 150626P00041000 P 06/26/15 41.0 7.15 8.10
HPQ 150626P00041500 P 06/26/15 41.5 7.65 8.60
HPQ 150626P00042000 P 06/26/15 42.0 8.15 9.05
HPQ 150626P00042500 P 06/26/15 42.5 8.65 9.55
HPQ 150626P00043000 P 06/26/15 43.0 9.15 10.05
HPQ 150626P00043500 P 06/26/15 43.5 9.65 10.55
HPQ 150626P00044000 P 06/26/15 44.0 10.05 11.65
HPQ 150626P00045000 P 06/26/15 45.0 9.85 12.35
HPQ 150702C00025000 C 07/02/15 25.0 7.00 10.15
HPQ 150702C00025500 C 07/02/15 25.5 6.50 9.65
HPQ 150702C00026000 C 07/02/15 26.0 6.05 7.90
HPQ 150702C00026500 C 07/02/15 26.5 6.55 7.55
HPQ 150702C00027000 C 07/02/15 27.0 6.35 7.05
HPQ 150702C00027500 C 07/02/15 27.5 5.90 6.55
HPQ 150702C00028000 C 07/02/15 28.0 5.40 6.00
HPQ 150702C00028500 C 07/02/15 28.5 4.90 5.45
HPQ 150702C00029000 C 07/02/15 29.0 4.40 4.95
HPQ 150702C00029500 C 07/02/15 29.5 3.75 4.50
HPQ 150702C00030000 C 07/02/15 30.0 3.30 4.00
HPQ 150702C00030500 C 07/02/15 30.5 2.87 3.55
HPQ 150702C00031000 C 07/02/15 31.0 2.42 3.10
HPQ 150702C00031500 C 07/02/15 31.5 2.02 2.49
HPQ 150702C00032000 C 07/02/15 32.0 1.77 1.96
HPQ 150702C00032500 C 07/02/15 32.5 1.41 1.60
HPQ 150702C00033000 C 07/02/15 33.0 1.09 1.19
HPQ 150702C00033500 C 07/02/15 33.5 0.84 0.89
HPQ 150702C00034000 C 07/02/15 34.0 0.61 0.67
HPQ 150702C00034500 C 07/02/15 34.5 0.43 0.51
HPQ 150702C00035000 C 07/02/15 35.0 0.30 0.36
HPQ 150702C00035500 C 07/02/15 35.5 0.20 0.29
HPQ 150702C00036000 C 07/02/15 36.0 0.13 0.21
HPQ 150702C00036500 C 07/02/15 36.5 0.07 0.14
HPQ 150702C00037000 C 07/02/15 37.0 0.05 0.10
HPQ 150702C00037500 C 07/02/15 37.5 0.03 0.06
HPQ 150702C00038000 C 07/02/15 38.0 0.02 0.05
HPQ 150702C00038500 C 07/02/15 38.5 0.01 0.04
HPQ 150702C00039000 C 07/02/15 39.0 0.00 0.03
HPQ 150702C00039500 C 07/02/15 39.5 0.00 0.03
HPQ 150702C00040000 C 07/02/15 40.0 0.00 0.03
HPQ 150702C00040500 C 07/02/15 40.5 0.00 0.02
HPQ 150702C00041000 C 07/02/15 41.0 0.00 0.02
HPQ 150702C00041500 C 07/02/15 41.5 0.00 0.02
HPQ 150702C00042000 C 07/02/15 42.0 0.00 0.02
HPQ 150702C00042500 C 07/02/15 42.5 0.00 0.02
HPQ 150702C00043000 C 07/02/15 43.0 0.00 0.02
HPQ 150702C00043500 C 07/02/15 43.5 0.00 0.02
HPQ 150702C00044000 C 07/02/15 44.0 0.00 0.02
HPQ 150702P00025000 P 07/02/15 25.0 0.00 0.03
HPQ 150702P00025500 P 07/02/15 25.5 0.00 0.03
HPQ 150702P00026000 P 07/02/15 26.0 0.01 0.03
HPQ 150702P00026500 P 07/02/15 26.5 0.01 0.04
HPQ 150702P00027000 P 07/02/15 27.0 0.01 0.04
HPQ 150702P00027500 P 07/02/15 27.5 0.02 0.05
HPQ 150702P00028000 P 07/02/15 28.0 0.02 0.06
HPQ 150702P00028500 P 07/02/15 28.5 0.03 0.08
HPQ 150702P00029000 P 07/02/15 29.0 0.04 0.09
HPQ 150702P00029500 P 07/02/15 29.5 0.06 0.12
HPQ 150702P00030000 P 07/02/15 30.0 0.08 0.16
HPQ 150702P00030500 P 07/02/15 30.5 0.13 0.20
HPQ 150702P00031000 P 07/02/15 31.0 0.19 0.26
HPQ 150702P00031500 P 07/02/15 31.5 0.27 0.35
HPQ 150702P00032000 P 07/02/15 32.0 0.38 0.45
HPQ 150702P00032500 P 07/02/15 32.5 0.53 0.61
HPQ 150702P00033000 P 07/02/15 33.0 0.74 0.80
HPQ 150702P00033500 P 07/02/15 33.5 0.91 1.03
HPQ 150702P00034000 P 07/02/15 34.0 1.16 1.32
HPQ 150702P00034500 P 07/02/15 34.5 1.47 1.66
HPQ 150702P00035000 P 07/02/15 35.0 1.70 2.13
HPQ 150702P00035500 P 07/02/15 35.5 2.02 2.80
HPQ 150702P00036000 P 07/02/15 36.0 2.40 3.05
HPQ 150702P00036500 P 07/02/15 36.5 2.85 3.50
HPQ 150702P00037000 P 07/02/15 37.0 3.30 4.00
HPQ 150702P00037500 P 07/02/15 37.5 3.80 4.50
HPQ 150702P00038000 P 07/02/15 38.0 4.25 4.80
HPQ 150702P00038500 P 07/02/15 38.5 4.75 5.30
HPQ 150702P00039000 P 07/02/15 39.0 5.15 5.80
HPQ 150702P00039500 P 07/02/15 39.5 5.65 6.55
HPQ 150702P00040000 P 07/02/15 40.0 6.15 7.00
HPQ 150702P00040500 P 07/02/15 40.5 6.65 7.55
HPQ 150702P00041000 P 07/02/15 41.0 6.00 9.15
HPQ 150702P00041500 P 07/02/15 41.5 6.50 9.65
HPQ 150702P00042000 P 07/02/15 42.0 7.00 10.20
HPQ 150702P00042500 P 07/02/15 42.5 7.50 10.70
HPQ 150702P00043000 P 07/02/15 43.0 7.85 10.05
HPQ 150702P00043500 P 07/02/15 43.5 8.45 10.55
HPQ 150702P00044000 P 07/02/15 44.0 10.05 11.65
HPQ 150717C00023000 C 07/17/15 23.0 10.05 11.05
HPQ 150717C00024000 C 07/17/15 24.0 9.15 10.05
HPQ 150717C00025000 C 07/17/15 25.0 8.30 8.85
HPQ 150717C00026000 C 07/17/15 26.0 7.40 7.75
HPQ 150717C00027000 C 07/17/15 27.0 6.40 6.75
HPQ 150717C00028000 C 07/17/15 28.0 5.40 5.75
HPQ 150717C00029000 C 07/17/15 29.0 4.45 4.80
HPQ 150717C00030000 C 07/17/15 30.0 3.50 3.85
HPQ 150717C00031000 C 07/17/15 31.0 2.66 2.91
HPQ 150717C00032000 C 07/17/15 32.0 1.89 2.09
HPQ 150717C00033000 C 07/17/15 33.0 1.24 1.42
HPQ 150717C00034000 C 07/17/15 34.0 0.76 0.89
HPQ 150717C00035000 C 07/17/15 35.0 0.42 0.48
HPQ 150717C00036000 C 07/17/15 36.0 0.21 0.29
HPQ 150717C00037000 C 07/17/15 37.0 0.10 0.16
HPQ 150717C00038000 C 07/17/15 38.0 0.04 0.09
HPQ 150717C00039000 C 07/17/15 39.0 0.02 0.05
HPQ 150717C00040000 C 07/17/15 40.0 0.01 0.03
HPQ 150717C00041000 C 07/17/15 41.0 0.00 0.03
HPQ 150717C00042000 C 07/17/15 42.0 0.00 0.02
HPQ 150717C00043000 C 07/17/15 43.0 0.00 0.02
HPQ 150717C00045000 C 07/17/15 45.0 0.00 0.02
HPQ 150717P00023000 P 07/17/15 23.0 0.00 0.02
HPQ 150717P00024000 P 07/17/15 24.0 0.00 0.03
HPQ 150717P00025000 P 07/17/15 25.0 0.01 0.03
HPQ 150717P00026000 P 07/17/15 26.0 0.02 0.04
HPQ 150717P00027000 P 07/17/15 27.0 0.02 0.07
HPQ 150717P00028000 P 07/17/15 28.0 0.05 0.08
HPQ 150717P00029000 P 07/17/15 29.0 0.08 0.13
HPQ 150717P00030000 P 07/17/15 30.0 0.15 0.23
HPQ 150717P00031000 P 07/17/15 31.0 0.28 0.36
HPQ 150717P00032000 P 07/17/15 32.0 0.49 0.57
HPQ 150717P00033000 P 07/17/15 33.0 0.81 0.96
HPQ 150717P00034000 P 07/17/15 34.0 1.30 1.46
HPQ 150717P00035000 P 07/17/15 35.0 1.94 2.11
HPQ 150717P00036000 P 07/17/15 36.0 2.68 2.96
HPQ 150717P00037000 P 07/17/15 37.0 3.55 3.95
HPQ 150717P00038000 P 07/17/15 38.0 4.45 4.80
HPQ 150717P00039000 P 07/17/15 39.0 5.40 5.80
HPQ 150717P00040000 P 07/17/15 40.0 6.45 6.90
HPQ 150717P00041000 P 07/17/15 41.0 7.40 7.80
HPQ 150717P00042000 P 07/17/15 42.0 8.15 8.80
HPQ 150717P00043000 P 07/17/15 43.0 9.15 9.90
HPQ 150717P00045000 P 07/17/15 45.0 10.85 11.90
HPQ 150821C00022000 C 08/21/15 22.0 10.80 13.30
HPQ 150821C00023000 C 08/21/15 23.0 10.05 11.65
HPQ 150821C00024000 C 08/21/15 24.0 9.10 10.05
HPQ 150821C00025000 C 08/21/15 25.0 8.40 8.75
HPQ 150821C00026000 C 08/21/15 26.0 7.40 7.75
HPQ 150821C00027000 C 08/21/15 27.0 6.35 6.80
HPQ 150821C00028000 C 08/21/15 28.0 5.50 5.85
HPQ 150821C00029000 C 08/21/15 29.0 4.65 4.95
HPQ 150821C00030000 C 08/21/15 30.0 3.80 4.10
HPQ 150821C00031000 C 08/21/15 31.0 3.05 3.30
HPQ 150821C00032000 C 08/21/15 32.0 2.38 2.57
HPQ 150821C00033000 C 08/21/15 33.0 1.77 1.86
HPQ 150821C00034000 C 08/21/15 34.0 1.27 1.37
HPQ 150821C00035000 C 08/21/15 35.0 0.89 1.01
HPQ 150821C00036000 C 08/21/15 36.0 0.60 0.70
HPQ 150821C00037000 C 08/21/15 37.0 0.39 0.47
HPQ 150821C00038000 C 08/21/15 38.0 0.23 0.32
HPQ 150821C00039000 C 08/21/15 39.0 0.13 0.21
HPQ 150821C00040000 C 08/21/15 40.0 0.07 0.14
HPQ 150821C00041000 C 08/21/15 41.0 0.05 0.10
HPQ 150821C00042000 C 08/21/15 42.0 0.03 0.08
HPQ 150821C00043000 C 08/21/15 43.0 0.02 0.06
HPQ 150821C00044000 C 08/21/15 44.0 0.01 0.04
HPQ 150821C00045000 C 08/21/15 45.0 0.00 0.04
HPQ 150821C00046000 C 08/21/15 46.0 0.00 0.03
HPQ 150821C00047000 C 08/21/15 47.0 0.00 0.03
HPQ 150821C00048000 C 08/21/15 48.0 0.00 0.03
HPQ 150821C00049000 C 08/21/15 49.0 0.00 0.02
HPQ 150821C00050000 C 08/21/15 50.0 0.00 0.02
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 0.01 0.04
HPQ 150821P00023000 P 08/21/15 23.0 0.02 0.06
HPQ 150821P00024000 P 08/21/15 24.0 0.03 0.08
HPQ 150821P00025000 P 08/21/15 25.0 0.05 0.09
HPQ 150821P00026000 P 08/21/15 26.0 0.07 0.13
HPQ 150821P00027000 P 08/21/15 27.0 0.11 0.19
HPQ 150821P00028000 P 08/21/15 28.0 0.17 0.27
HPQ 150821P00029000 P 08/21/15 29.0 0.29 0.38
HPQ 150821P00030000 P 08/21/15 30.0 0.44 0.54
HPQ 150821P00031000 P 08/21/15 31.0 0.67 0.76
HPQ 150821P00032000 P 08/21/15 32.0 0.96 1.08
HPQ 150821P00033000 P 08/21/15 33.0 1.34 1.48
HPQ 150821P00034000 P 08/21/15 34.0 1.81 1.97
HPQ 150821P00035000 P 08/21/15 35.0 2.42 2.55
HPQ 150821P00036000 P 08/21/15 36.0 3.10 3.30
HPQ 150821P00037000 P 08/21/15 37.0 3.85 4.15
HPQ 150821P00038000 P 08/21/15 38.0 4.70 5.00
HPQ 150821P00039000 P 08/21/15 39.0 5.55 5.90
HPQ 150821P00040000 P 08/21/15 40.0 6.50 6.85
HPQ 150821P00041000 P 08/21/15 41.0 7.45 7.80
HPQ 150821P00042000 P 08/21/15 42.0 8.40 8.85
HPQ 150821P00043000 P 08/21/15 43.0 9.45 9.80
HPQ 150821P00044000 P 08/21/15 44.0 10.05 11.10
HPQ 150821P00045000 P 08/21/15 45.0 10.85 12.35
HPQ 150821P00046000 P 08/21/15 46.0 11.85 13.35
HPQ 150821P00047000 P 08/21/15 47.0 12.85 14.35
HPQ 150821P00048000 P 08/21/15 48.0 13.85 15.35
HPQ 150821P00049000 P 08/21/15 49.0 14.85 16.35
HPQ 150821P00050000 P 08/21/15 50.0 15.85 17.35
HPQ 150821P00055000 P 08/21/15 55.0 20.65 22.55
HPQ 150821P00060000 P 08/21/15 60.0 25.65 27.55
HPQ 151120C00021000 C 11/20/15 21.0 11.85 13.20
HPQ 151120C00022000 C 11/20/15 22.0 10.85 12.40
HPQ 151120C00023000 C 11/20/15 23.0 10.10 11.40
HPQ 151120C00024000 C 11/20/15 24.0 9.20 11.30
HPQ 151120C00025000 C 11/20/15 25.0 8.45 8.85
HPQ 151120C00026000 C 11/20/15 26.0 7.55 7.90
HPQ 151120C00027000 C 11/20/15 27.0 6.60 7.00
HPQ 151120C00028000 C 11/20/15 28.0 5.80 6.15
HPQ 151120C00029000 C 11/20/15 29.0 5.05 5.35
HPQ 151120C00030000 C 11/20/15 30.0 4.30 4.60
HPQ 151120C00031000 C 11/20/15 31.0 3.60 3.85
HPQ 151120C00032000 C 11/20/15 32.0 3.00 3.25
HPQ 151120C00033000 C 11/20/15 33.0 2.42 2.64
HPQ 151120C00034000 C 11/20/15 34.0 1.98 2.03
HPQ 151120C00035000 C 11/20/15 35.0 1.54 1.69
HPQ 151120C00036000 C 11/20/15 36.0 1.19 1.38
HPQ 151120C00037000 C 11/20/15 37.0 0.90 1.05
HPQ 151120C00038000 C 11/20/15 38.0 0.70 0.77
HPQ 151120C00039000 C 11/20/15 39.0 0.49 0.66
HPQ 151120C00040000 C 11/20/15 40.0 0.35 0.51
HPQ 151120C00041000 C 11/20/15 41.0 0.25 0.39
HPQ 151120C00042000 C 11/20/15 42.0 0.19 0.32
HPQ 151120C00043000 C 11/20/15 43.0 0.14 0.24
HPQ 151120C00044000 C 11/20/15 44.0 0.12 0.20
HPQ 151120C00045000 C 11/20/15 45.0 0.08 0.15
HPQ 151120C00046000 C 11/20/15 46.0 0.06 0.12
HPQ 151120C00047000 C 11/20/15 47.0 0.05 0.10
HPQ 151120P00021000 P 11/20/15 21.0 0.05 0.13
HPQ 151120P00022000 P 11/20/15 22.0 0.07 0.14
HPQ 151120P00023000 P 11/20/15 23.0 0.11 0.17
HPQ 151120P00024000 P 11/20/15 24.0 0.14 0.22
HPQ 151120P00025000 P 11/20/15 25.0 0.23 0.30
HPQ 151120P00026000 P 11/20/15 26.0 0.29 0.40
HPQ 151120P00027000 P 11/20/15 27.0 0.40 0.53
HPQ 151120P00028000 P 11/20/15 28.0 0.55 0.69
HPQ 151120P00029000 P 11/20/15 29.0 0.74 0.89
HPQ 151120P00030000 P 11/20/15 30.0 1.00 1.11
HPQ 151120P00031000 P 11/20/15 31.0 1.28 1.44
HPQ 151120P00032000 P 11/20/15 32.0 1.65 1.81
HPQ 151120P00033000 P 11/20/15 33.0 2.08 2.27
HPQ 151120P00034000 P 11/20/15 34.0 2.68 2.79
HPQ 151120P00035000 P 11/20/15 35.0 3.15 3.40
HPQ 151120P00036000 P 11/20/15 36.0 3.80 4.05
HPQ 151120P00037000 P 11/20/15 37.0 4.50 4.75
HPQ 151120P00038000 P 11/20/15 38.0 5.25 5.55
HPQ 151120P00039000 P 11/20/15 39.0 6.05 6.40
HPQ 151120P00040000 P 11/20/15 40.0 6.90 7.25
HPQ 151120P00041000 P 11/20/15 41.0 7.80 8.15
HPQ 151120P00042000 P 11/20/15 42.0 8.75 9.10
HPQ 151120P00043000 P 11/20/15 43.0 9.45 10.05
HPQ 151120P00044000 P 11/20/15 44.0 10.20 11.05
HPQ 151120P00045000 P 11/20/15 45.0 11.05 12.30
HPQ 151120P00046000 P 11/20/15 46.0 12.00 13.25
HPQ 151120P00047000 P 11/20/15 47.0 13.00 14.25
HPQ 160115C00013000 C 01/15/16 13.0 19.80 21.40
HPQ 160115C00015000 C 01/15/16 15.0 17.80 19.40
HPQ 160115C00018000 C 01/15/16 18.0 14.80 16.35
HPQ 160115C00019000 C 01/15/16 19.0 13.80 15.35
HPQ 160115C00020000 C 01/15/16 20.0 12.85 13.75
HPQ 160115C00021000 C 01/15/16 21.0 11.90 13.35
HPQ 160115C00022000 C 01/15/16 22.0 10.85 11.80
HPQ 160115C00023000 C 01/15/16 23.0 10.05 11.20
HPQ 160115C00024000 C 01/15/16 24.0 9.40 10.15
HPQ 160115C00025000 C 01/15/16 25.0 8.45 8.95
HPQ 160115C00026000 C 01/15/16 26.0 7.70 8.05
HPQ 160115C00027000 C 01/15/16 27.0 6.85 7.20
HPQ 160115C00028000 C 01/15/16 28.0 6.05 6.40
HPQ 160115C00029000 C 01/15/16 29.0 5.30 5.65
HPQ 160115C00030000 C 01/15/16 30.0 4.55 4.85
HPQ 160115C00031000 C 01/15/16 31.0 3.90 4.20
HPQ 160115C00032000 C 01/15/16 32.0 3.35 3.55
HPQ 160115C00033000 C 01/15/16 33.0 2.82 3.05
HPQ 160115C00034000 C 01/15/16 34.0 2.34 2.41
HPQ 160115C00035000 C 01/15/16 35.0 1.90 2.07
HPQ 160115C00036000 C 01/15/16 36.0 1.53 1.71
HPQ 160115C00037000 C 01/15/16 37.0 1.26 1.32
HPQ 160115C00038000 C 01/15/16 38.0 0.98 1.06
HPQ 160115C00039000 C 01/15/16 39.0 0.76 0.93
HPQ 160115C00040000 C 01/15/16 40.0 0.60 0.77
HPQ 160115C00041000 C 01/15/16 41.0 0.46 0.62
HPQ 160115C00042000 C 01/15/16 42.0 0.39 0.47
HPQ 160115C00043000 C 01/15/16 43.0 0.27 0.47
HPQ 160115C00044000 C 01/15/16 44.0 0.21 0.39
HPQ 160115C00045000 C 01/15/16 45.0 0.16 0.32
HPQ 160115C00046000 C 01/15/16 46.0 0.12 0.27
HPQ 160115C00047000 C 01/15/16 47.0 0.10 0.22
HPQ 160115C00048000 C 01/15/16 48.0 0.07 0.18
HPQ 160115C00049000 C 01/15/16 49.0 0.05 0.16
HPQ 160115C00050000 C 01/15/16 50.0 0.05 0.13
HPQ 160115C00055000 C 01/15/16 55.0 0.01 0.07
HPQ 160115C00060000 C 01/15/16 60.0 0.00 0.04
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.03
HPQ 160115P00015000 P 01/15/16 15.0 0.00 0.07
HPQ 160115P00018000 P 01/15/16 18.0 0.02 0.13
HPQ 160115P00019000 P 01/15/16 19.0 0.04 0.15
HPQ 160115P00020000 P 01/15/16 20.0 0.06 0.16
HPQ 160115P00021000 P 01/15/16 21.0 0.09 0.23
HPQ 160115P00022000 P 01/15/16 22.0 0.14 0.27
HPQ 160115P00023000 P 01/15/16 23.0 0.17 0.34
HPQ 160115P00024000 P 01/15/16 24.0 0.28 0.38
HPQ 160115P00025000 P 01/15/16 25.0 0.39 0.48
HPQ 160115P00026000 P 01/15/16 26.0 0.50 0.60
HPQ 160115P00027000 P 01/15/16 27.0 0.65 0.76
HPQ 160115P00028000 P 01/15/16 28.0 0.84 0.95
HPQ 160115P00029000 P 01/15/16 29.0 1.08 1.19
HPQ 160115P00030000 P 01/15/16 30.0 1.36 1.47
HPQ 160115P00031000 P 01/15/16 31.0 1.70 1.84
HPQ 160115P00032000 P 01/15/16 32.0 2.09 2.23
HPQ 160115P00033000 P 01/15/16 33.0 2.60 2.74
HPQ 160115P00034000 P 01/15/16 34.0 2.99 3.20
HPQ 160115P00035000 P 01/15/16 35.0 3.55 3.80
HPQ 160115P00036000 P 01/15/16 36.0 4.35 4.50
HPQ 160115P00037000 P 01/15/16 37.0 4.85 5.20
HPQ 160115P00038000 P 01/15/16 38.0 5.70 5.90
HPQ 160115P00039000 P 01/15/16 39.0 6.35 6.75
HPQ 160115P00040000 P 01/15/16 40.0 7.20 7.55
HPQ 160115P00041000 P 01/15/16 41.0 8.05 8.50
HPQ 160115P00042000 P 01/15/16 42.0 8.95 9.40
HPQ 160115P00043000 P 01/15/16 43.0 9.85 10.25
HPQ 160115P00044000 P 01/15/16 44.0 10.35 11.20
HPQ 160115P00045000 P 01/15/16 45.0 11.45 12.20
HPQ 160115P00046000 P 01/15/16 46.0 12.25 13.15
HPQ 160115P00047000 P 01/15/16 47.0 13.25 14.20
HPQ 160115P00048000 P 01/15/16 48.0 14.10 15.35
HPQ 160115P00049000 P 01/15/16 49.0 15.05 16.45
HPQ 160115P00050000 P 01/15/16 50.0 16.10 17.55
HPQ 160115P00055000 P 01/15/16 55.0 21.15 22.25
HPQ 160115P00060000 P 01/15/16 60.0 25.80 27.70
HPQ 170120C00018000 C 01/20/17 18.0 14.90 16.40
HPQ 170120C00020000 C 01/20/17 20.0 13.25 14.50
HPQ 170120C00023000 C 01/20/17 23.0 10.85 11.70
HPQ 170120C00025000 C 01/20/17 25.0 9.25 10.50
HPQ 170120C00028000 C 01/20/17 28.0 7.15 8.35
HPQ 170120C00030000 C 01/20/17 30.0 5.95 6.55
HPQ 170120C00032000 C 01/20/17 32.0 4.85 5.45
HPQ 170120C00035000 C 01/20/17 35.0 3.50 4.05
HPQ 170120C00037000 C 01/20/17 37.0 2.80 3.30
HPQ 170120C00040000 C 01/20/17 40.0 1.94 2.39
HPQ 170120C00042000 C 01/20/17 42.0 1.49 1.93
HPQ 170120C00045000 C 01/20/17 45.0 0.98 1.52
HPQ 170120C00047000 C 01/20/17 47.0 0.71 1.25
HPQ 170120C00050000 C 01/20/17 50.0 0.46 0.79
HPQ 170120C00055000 C 01/20/17 55.0 0.18 0.54
HPQ 170120C00060000 C 01/20/17 60.0 0.06 0.33
HPQ 170120P00018000 P 01/20/17 18.0 0.29 0.58
HPQ 170120P00020000 P 01/20/17 20.0 0.47 0.83
HPQ 170120P00023000 P 01/20/17 23.0 0.91 1.18
HPQ 170120P00025000 P 01/20/17 25.0 1.33 1.63
HPQ 170120P00028000 P 01/20/17 28.0 2.19 2.53
HPQ 170120P00030000 P 01/20/17 30.0 2.93 3.30
HPQ 170120P00032000 P 01/20/17 32.0 3.55 4.25
HPQ 170120P00035000 P 01/20/17 35.0 5.35 5.90
HPQ 170120P00037000 P 01/20/17 37.0 6.60 7.15
HPQ 170120P00040000 P 01/20/17 40.0 8.60 9.25
HPQ 170120P00042000 P 01/20/17 42.0 9.85 11.05
HPQ 170120P00045000 P 01/20/17 45.0 12.15 13.30
HPQ 170120P00047000 P 01/20/17 47.0 13.85 15.00
HPQ 170120P00050000 P 01/20/17 50.0 16.95 17.65
HPQ 170120P00055000 P 01/20/17 55.0 20.05 22.45
HPQ 170120P00060000 P 01/20/17 60.0 26.25 27.35

OPRA data is delayed 15 minutes.