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 (2014-10-03)Premium Content

Hewlett Packard Co (HPQ)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 141205C00026000 C 12/05/14 26.0 11.35 14.00
HPQ 141205C00027000 C 12/05/14 27.0 10.35 13.60
HPQ 141205C00027500 C 12/05/14 27.5 10.00 12.15
HPQ 141205C00028000 C 12/05/14 28.0 9.50 11.65
HPQ 141205C00028500 C 12/05/14 28.5 8.90 12.10
HPQ 141205C00029000 C 12/05/14 29.0 8.50 11.65
HPQ 141205C00029500 C 12/05/14 29.5 8.00 10.90
HPQ 141205C00030000 C 12/05/14 30.0 8.65 9.35
HPQ 141205C00030500 C 12/05/14 30.5 7.60 8.90
HPQ 141205C00031000 C 12/05/14 31.0 7.10 8.40
HPQ 141205C00031500 C 12/05/14 31.5 7.40 7.75
HPQ 141205C00032000 C 12/05/14 32.0 6.90 7.25
HPQ 141205C00032500 C 12/05/14 32.5 6.40 6.80
HPQ 141205C00033000 C 12/05/14 33.0 5.90 6.25
HPQ 141205C00033500 C 12/05/14 33.5 5.40 5.75
HPQ 141205C00034000 C 12/05/14 34.0 4.85 5.30
HPQ 141205C00034500 C 12/05/14 34.5 4.40 4.75
HPQ 141205C00035000 C 12/05/14 35.0 3.85 4.25
HPQ 141205C00035500 C 12/05/14 35.5 3.40 3.85
HPQ 141205C00036000 C 12/05/14 36.0 2.95 3.15
HPQ 141205C00036500 C 12/05/14 36.5 2.46 2.71
HPQ 141205C00037000 C 12/05/14 37.0 2.04 2.14
HPQ 141205C00037500 C 12/05/14 37.5 1.49 1.70
HPQ 141205C00038000 C 12/05/14 38.0 1.13 1.20
HPQ 141205C00038500 C 12/05/14 38.5 0.74 0.80
HPQ 141205C00039000 C 12/05/14 39.0 0.37 0.46
HPQ 141205C00039500 C 12/05/14 39.5 0.21 0.24
HPQ 141205C00040000 C 12/05/14 40.0 0.07 0.11
HPQ 141205C00040500 C 12/05/14 40.5 0.02 0.06
HPQ 141205C00041000 C 12/05/14 41.0 0.00 0.05
HPQ 141205C00041500 C 12/05/14 41.5 0.00 0.03
HPQ 141205C00042000 C 12/05/14 42.0 0.00 0.03
HPQ 141205C00042500 C 12/05/14 42.5 0.00 0.02
HPQ 141205C00043000 C 12/05/14 43.0 0.00 0.02
HPQ 141205C00043500 C 12/05/14 43.5 0.00 0.02
HPQ 141205C00044000 C 12/05/14 44.0 0.00 0.02
HPQ 141205C00044500 C 12/05/14 44.5 0.00 0.02
HPQ 141205C00045000 C 12/05/14 45.0 0.00 0.02
HPQ 141205C00045500 C 12/05/14 45.5 0.00 0.02
HPQ 141205C00046000 C 12/05/14 46.0 0.00 0.02
HPQ 141205C00046500 C 12/05/14 46.5 0.00 0.02
HPQ 141205C00047000 C 12/05/14 47.0 0.00 0.02
HPQ 141205C00048000 C 12/05/14 48.0 0.00 0.02
HPQ 141205C00049000 C 12/05/14 49.0 0.00 0.02
HPQ 141205P00026000 P 12/05/14 26.0 0.00 0.02
HPQ 141205P00027000 P 12/05/14 27.0 0.00 0.02
HPQ 141205P00027500 P 12/05/14 27.5 0.00 0.02
HPQ 141205P00028000 P 12/05/14 28.0 0.00 0.02
HPQ 141205P00028500 P 12/05/14 28.5 0.00 0.02
HPQ 141205P00029000 P 12/05/14 29.0 0.00 0.02
HPQ 141205P00029500 P 12/05/14 29.5 0.00 0.02
HPQ 141205P00030000 P 12/05/14 30.0 0.00 0.02
HPQ 141205P00030500 P 12/05/14 30.5 0.00 0.02
HPQ 141205P00031000 P 12/05/14 31.0 0.00 0.02
HPQ 141205P00031500 P 12/05/14 31.5 0.00 0.02
HPQ 141205P00032000 P 12/05/14 32.0 0.00 0.02
HPQ 141205P00032500 P 12/05/14 32.5 0.00 0.02
HPQ 141205P00033000 P 12/05/14 33.0 0.00 0.02
HPQ 141205P00033500 P 12/05/14 33.5 0.00 0.02
HPQ 141205P00034000 P 12/05/14 34.0 0.00 0.02
HPQ 141205P00034500 P 12/05/14 34.5 0.00 0.02
HPQ 141205P00035000 P 12/05/14 35.0 0.00 0.02
HPQ 141205P00035500 P 12/05/14 35.5 0.01 0.03
HPQ 141205P00036000 P 12/05/14 36.0 0.01 0.03
HPQ 141205P00036500 P 12/05/14 36.5 0.01 0.04
HPQ 141205P00037000 P 12/05/14 37.0 0.02 0.07
HPQ 141205P00037500 P 12/05/14 37.5 0.05 0.08
HPQ 141205P00038000 P 12/05/14 38.0 0.10 0.12
HPQ 141205P00038500 P 12/05/14 38.5 0.19 0.22
HPQ 141205P00039000 P 12/05/14 39.0 0.36 0.40
HPQ 141205P00039500 P 12/05/14 39.5 0.63 0.70
HPQ 141205P00040000 P 12/05/14 40.0 0.99 1.14
HPQ 141205P00040500 P 12/05/14 40.5 1.41 1.60
HPQ 141205P00041000 P 12/05/14 41.0 1.66 2.08
HPQ 141205P00041500 P 12/05/14 41.5 2.12 2.58
HPQ 141205P00042000 P 12/05/14 42.0 2.60 3.10
HPQ 141205P00042500 P 12/05/14 42.5 3.05 3.60
HPQ 141205P00043000 P 12/05/14 43.0 3.55 4.10
HPQ 141205P00043500 P 12/05/14 43.5 4.05 4.60
HPQ 141205P00044000 P 12/05/14 44.0 4.55 5.10
HPQ 141205P00044500 P 12/05/14 44.5 5.10 5.60
HPQ 141205P00045000 P 12/05/14 45.0 5.60 6.10
HPQ 141205P00045500 P 12/05/14 45.5 6.10 6.60
HPQ 141205P00046000 P 12/05/14 46.0 6.60 7.10
HPQ 141205P00046500 P 12/05/14 46.5 6.85 7.65
HPQ 141205P00047000 P 12/05/14 47.0 7.35 8.15
HPQ 141205P00048000 P 12/05/14 48.0 8.35 9.15
HPQ 141205P00049000 P 12/05/14 49.0 8.35 11.30
HPQ 141212C00027000 C 12/12/14 27.0 10.50 13.50
HPQ 141212C00028000 C 12/12/14 28.0 9.50 11.90
HPQ 141212C00028500 C 12/12/14 28.5 8.85 11.55
HPQ 141212C00029000 C 12/12/14 29.0 8.45 11.70
HPQ 141212C00029500 C 12/12/14 29.5 7.85 10.55
HPQ 141212C00030000 C 12/12/14 30.0 8.50 9.25
HPQ 141212C00030500 C 12/12/14 30.5 7.75 9.35
HPQ 141212C00031000 C 12/12/14 31.0 7.30 8.40
HPQ 141212C00031500 C 12/12/14 31.5 7.40 7.75
HPQ 141212C00032000 C 12/12/14 32.0 6.90 7.25
HPQ 141212C00032500 C 12/12/14 32.5 6.40 6.75
HPQ 141212C00033000 C 12/12/14 33.0 5.90 6.30
HPQ 141212C00033500 C 12/12/14 33.5 5.40 5.80
HPQ 141212C00034000 C 12/12/14 34.0 4.90 5.30
HPQ 141212C00034500 C 12/12/14 34.5 4.40 4.80
HPQ 141212C00035000 C 12/12/14 35.0 3.85 4.30
HPQ 141212C00035500 C 12/12/14 35.5 3.45 3.80
HPQ 141212C00036000 C 12/12/14 36.0 2.95 3.25
HPQ 141212C00036500 C 12/12/14 36.5 2.47 2.66
HPQ 141212C00037000 C 12/12/14 37.0 1.99 2.15
HPQ 141212C00037500 C 12/12/14 37.5 1.55 1.70
HPQ 141212C00038000 C 12/12/14 38.0 1.18 1.27
HPQ 141212C00038500 C 12/12/14 38.5 0.76 0.88
HPQ 141212C00039000 C 12/12/14 39.0 0.48 0.58
HPQ 141212C00039500 C 12/12/14 39.5 0.32 0.34
HPQ 141212C00040000 C 12/12/14 40.0 0.17 0.20
HPQ 141212C00040500 C 12/12/14 40.5 0.08 0.17
HPQ 141212C00041000 C 12/12/14 41.0 0.04 0.09
HPQ 141212C00041500 C 12/12/14 41.5 0.01 0.06
HPQ 141212C00042000 C 12/12/14 42.0 0.00 0.05
HPQ 141212C00042500 C 12/12/14 42.5 0.00 0.03
HPQ 141212C00043000 C 12/12/14 43.0 0.00 0.03
HPQ 141212C00043500 C 12/12/14 43.5 0.00 0.02
HPQ 141212C00044000 C 12/12/14 44.0 0.00 0.02
HPQ 141212C00044500 C 12/12/14 44.5 0.00 0.02
HPQ 141212C00045000 C 12/12/14 45.0 0.00 0.02
HPQ 141212C00045500 C 12/12/14 45.5 0.00 0.02
HPQ 141212C00046000 C 12/12/14 46.0 0.00 0.02
HPQ 141212C00046500 C 12/12/14 46.5 0.00 0.02
HPQ 141212P00027000 P 12/12/14 27.0 0.00 0.02
HPQ 141212P00028000 P 12/12/14 28.0 0.00 0.02
HPQ 141212P00028500 P 12/12/14 28.5 0.00 0.02
HPQ 141212P00029000 P 12/12/14 29.0 0.00 0.02
HPQ 141212P00029500 P 12/12/14 29.5 0.00 0.02
HPQ 141212P00030000 P 12/12/14 30.0 0.00 0.02
HPQ 141212P00030500 P 12/12/14 30.5 0.00 0.02
HPQ 141212P00031000 P 12/12/14 31.0 0.00 0.02
HPQ 141212P00031500 P 12/12/14 31.5 0.00 0.02
HPQ 141212P00032000 P 12/12/14 32.0 0.00 0.03
HPQ 141212P00032500 P 12/12/14 32.5 0.00 0.03
HPQ 141212P00033000 P 12/12/14 33.0 0.00 0.02
HPQ 141212P00033500 P 12/12/14 33.5 0.00 0.03
HPQ 141212P00034000 P 12/12/14 34.0 0.00 0.04
HPQ 141212P00034500 P 12/12/14 34.5 0.01 0.05
HPQ 141212P00035000 P 12/12/14 35.0 0.02 0.06
HPQ 141212P00035500 P 12/12/14 35.5 0.02 0.08
HPQ 141212P00036000 P 12/12/14 36.0 0.03 0.09
HPQ 141212P00036500 P 12/12/14 36.5 0.05 0.13
HPQ 141212P00037000 P 12/12/14 37.0 0.07 0.14
HPQ 141212P00037500 P 12/12/14 37.5 0.11 0.22
HPQ 141212P00038000 P 12/12/14 38.0 0.24 0.28
HPQ 141212P00038500 P 12/12/14 38.5 0.39 0.46
HPQ 141212P00039000 P 12/12/14 39.0 0.59 0.66
HPQ 141212P00039500 P 12/12/14 39.5 0.88 0.96
HPQ 141212P00040000 P 12/12/14 40.0 1.15 1.36
HPQ 141212P00040500 P 12/12/14 40.5 1.33 1.81
HPQ 141212P00041000 P 12/12/14 41.0 1.64 2.26
HPQ 141212P00041500 P 12/12/14 41.5 2.10 2.77
HPQ 141212P00042000 P 12/12/14 42.0 2.45 3.25
HPQ 141212P00042500 P 12/12/14 42.5 3.05 3.75
HPQ 141212P00043000 P 12/12/14 43.0 3.55 4.25
HPQ 141212P00043500 P 12/12/14 43.5 4.00 4.75
HPQ 141212P00044000 P 12/12/14 44.0 4.55 5.25
HPQ 141212P00044500 P 12/12/14 44.5 4.95 5.75
HPQ 141212P00045000 P 12/12/14 45.0 5.45 6.25
HPQ 141212P00045500 P 12/12/14 45.5 6.00 6.75
HPQ 141212P00046000 P 12/12/14 46.0 6.45 7.25
HPQ 141212P00046500 P 12/12/14 46.5 6.95 7.80
HPQ 141220C00023000 C 12/20/14 23.0 14.50 16.80
HPQ 141220C00024000 C 12/20/14 24.0 13.50 15.60
HPQ 141220C00025000 C 12/20/14 25.0 12.65 14.60
HPQ 141220C00026000 C 12/20/14 26.0 11.60 13.80
HPQ 141220C00027000 C 12/20/14 27.0 10.40 12.30
HPQ 141220C00028000 C 12/20/14 28.0 10.05 11.65
HPQ 141220C00028500 C 12/20/14 28.5 8.95 10.75
HPQ 141220C00029000 C 12/20/14 29.0 9.55 10.60
HPQ 141220C00029500 C 12/20/14 29.5 9.05 10.75
HPQ 141220C00030000 C 12/20/14 30.0 8.55 9.60
HPQ 141220C00030500 C 12/20/14 30.5 8.20 8.85
HPQ 141220C00031000 C 12/20/14 31.0 7.55 8.70
HPQ 141220C00031500 C 12/20/14 31.5 7.40 7.95
HPQ 141220C00032000 C 12/20/14 32.0 6.90 7.45
HPQ 141220C00032500 C 12/20/14 32.5 6.40 6.95
HPQ 141220C00033000 C 12/20/14 33.0 5.90 6.25
HPQ 141220C00033500 C 12/20/14 33.5 5.40 5.85
HPQ 141220C00034000 C 12/20/14 34.0 4.90 5.10
HPQ 141220C00034500 C 12/20/14 34.5 4.40 4.85
HPQ 141220C00035000 C 12/20/14 35.0 3.90 4.35
HPQ 141220C00035500 C 12/20/14 35.5 3.45 3.85
HPQ 141220C00036000 C 12/20/14 36.0 2.96 3.45
HPQ 141220C00036500 C 12/20/14 36.5 2.49 2.92
HPQ 141220C00037000 C 12/20/14 37.0 2.02 2.34
HPQ 141220C00037500 C 12/20/14 37.5 1.59 1.76
HPQ 141220C00038000 C 12/20/14 38.0 1.26 1.36
HPQ 141220C00038500 C 12/20/14 38.5 0.94 1.03
HPQ 141220C00039000 C 12/20/14 39.0 0.66 0.69
HPQ 141220C00039500 C 12/20/14 39.5 0.43 0.46
HPQ 141220C00040000 C 12/20/14 40.0 0.28 0.30
HPQ 141220C00040500 C 12/20/14 40.5 0.16 0.19
HPQ 141220C00041000 C 12/20/14 41.0 0.09 0.11
HPQ 141220C00041500 C 12/20/14 41.5 0.02 0.11
HPQ 141220C00042000 C 12/20/14 42.0 0.03 0.04
HPQ 141220C00042500 C 12/20/14 42.5 0.01 0.05
HPQ 141220C00043000 C 12/20/14 43.0 0.00 0.03
HPQ 141220C00043500 C 12/20/14 43.5 0.00 0.03
HPQ 141220C00044000 C 12/20/14 44.0 0.00 0.03
HPQ 141220C00044500 C 12/20/14 44.5 0.00 0.02
HPQ 141220C00045000 C 12/20/14 45.0 0.00 0.03
HPQ 141220C00045500 C 12/20/14 45.5 0.00 0.02
HPQ 141220C00046000 C 12/20/14 46.0 0.00 0.02
HPQ 141220C00046500 C 12/20/14 46.5 0.00 0.02
HPQ 141220C00047000 C 12/20/14 47.0 0.00 0.02
HPQ 141220C00048000 C 12/20/14 48.0 0.00 0.02
HPQ 141220P00023000 P 12/20/14 23.0 0.00 0.02
HPQ 141220P00024000 P 12/20/14 24.0 0.00 0.02
HPQ 141220P00025000 P 12/20/14 25.0 0.00 0.02
HPQ 141220P00026000 P 12/20/14 26.0 0.00 0.02
HPQ 141220P00027000 P 12/20/14 27.0 0.00 0.02
HPQ 141220P00028000 P 12/20/14 28.0 0.00 0.02
HPQ 141220P00028500 P 12/20/14 28.5 0.00 0.02
HPQ 141220P00029000 P 12/20/14 29.0 0.00 0.02
HPQ 141220P00029500 P 12/20/14 29.5 0.00 0.02
HPQ 141220P00030000 P 12/20/14 30.0 0.00 0.02
HPQ 141220P00030500 P 12/20/14 30.5 0.00 0.02
HPQ 141220P00031000 P 12/20/14 31.0 0.00 0.02
HPQ 141220P00031500 P 12/20/14 31.5 0.00 0.02
HPQ 141220P00032000 P 12/20/14 32.0 0.00 0.03
HPQ 141220P00032500 P 12/20/14 32.5 0.01 0.03
HPQ 141220P00033000 P 12/20/14 33.0 0.01 0.04
HPQ 141220P00033500 P 12/20/14 33.5 0.02 0.05
HPQ 141220P00034000 P 12/20/14 34.0 0.03 0.06
HPQ 141220P00034500 P 12/20/14 34.5 0.03 0.08
HPQ 141220P00035000 P 12/20/14 35.0 0.04 0.09
HPQ 141220P00035500 P 12/20/14 35.5 0.05 0.11
HPQ 141220P00036000 P 12/20/14 36.0 0.08 0.11
HPQ 141220P00036500 P 12/20/14 36.5 0.12 0.14
HPQ 141220P00037000 P 12/20/14 37.0 0.17 0.20
HPQ 141220P00037500 P 12/20/14 37.5 0.25 0.29
HPQ 141220P00038000 P 12/20/14 38.0 0.36 0.41
HPQ 141220P00038500 P 12/20/14 38.5 0.52 0.59
HPQ 141220P00039000 P 12/20/14 39.0 0.74 0.82
HPQ 141220P00039500 P 12/20/14 39.5 1.01 1.12
HPQ 141220P00040000 P 12/20/14 40.0 1.35 1.46
HPQ 141220P00040500 P 12/20/14 40.5 1.69 1.89
HPQ 141220P00041000 P 12/20/14 41.0 1.92 2.33
HPQ 141220P00041500 P 12/20/14 41.5 2.34 2.79
HPQ 141220P00042000 P 12/20/14 42.0 2.79 3.30
HPQ 141220P00042500 P 12/20/14 42.5 3.25 3.75
HPQ 141220P00043000 P 12/20/14 43.0 3.75 4.25
HPQ 141220P00043500 P 12/20/14 43.5 4.20 4.75
HPQ 141220P00044000 P 12/20/14 44.0 4.70 5.25
HPQ 141220P00044500 P 12/20/14 44.5 5.20 5.75
HPQ 141220P00045000 P 12/20/14 45.0 5.70 6.25
HPQ 141220P00045500 P 12/20/14 45.5 6.20 6.75
HPQ 141220P00046000 P 12/20/14 46.0 6.70 7.25
HPQ 141220P00046500 P 12/20/14 46.5 7.00 7.80
HPQ 141220P00047000 P 12/20/14 47.0 7.85 8.30
HPQ 141220P00048000 P 12/20/14 48.0 8.85 9.30
HPQ 141226C00027000 C 12/26/14 27.0 10.50 12.85
HPQ 141226C00028000 C 12/26/14 28.0 9.45 12.55
HPQ 141226C00029000 C 12/26/14 29.0 8.45 11.40
HPQ 141226C00029500 C 12/26/14 29.5 8.00 10.15
HPQ 141226C00030000 C 12/26/14 30.0 7.95 9.95
HPQ 141226C00030500 C 12/26/14 30.5 7.60 9.30
HPQ 141226C00031000 C 12/26/14 31.0 7.70 8.35
HPQ 141226C00031500 C 12/26/14 31.5 7.05 8.15
HPQ 141226C00032000 C 12/26/14 32.0 6.55 7.65
HPQ 141226C00032500 C 12/26/14 32.5 6.05 7.15
HPQ 141226C00033000 C 12/26/14 33.0 5.55 6.75
HPQ 141226C00033500 C 12/26/14 33.5 5.05 6.20
HPQ 141226C00034000 C 12/26/14 34.0 4.60 5.65
HPQ 141226C00034500 C 12/26/14 34.5 4.10 5.15
HPQ 141226C00035000 C 12/26/14 35.0 3.60 4.75
HPQ 141226C00035500 C 12/26/14 35.5 3.05 4.25
HPQ 141226C00036000 C 12/26/14 36.0 3.00 3.35
HPQ 141226C00036500 C 12/26/14 36.5 2.51 3.15
HPQ 141226C00037000 C 12/26/14 37.0 2.06 2.36
HPQ 141226C00037500 C 12/26/14 37.5 1.64 2.11
HPQ 141226C00038000 C 12/26/14 38.0 1.27 1.55
HPQ 141226C00038500 C 12/26/14 38.5 0.97 1.16
HPQ 141226C00039000 C 12/26/14 39.0 0.69 0.77
HPQ 141226C00039500 C 12/26/14 39.5 0.47 0.68
HPQ 141226C00040000 C 12/26/14 40.0 0.30 0.44
HPQ 141226C00040500 C 12/26/14 40.5 0.19 0.35
HPQ 141226C00041000 C 12/26/14 41.0 0.12 0.22
HPQ 141226C00041500 C 12/26/14 41.5 0.04 0.15
HPQ 141226C00042000 C 12/26/14 42.0 0.04 0.10
HPQ 141226C00042500 C 12/26/14 42.5 0.01 0.08
HPQ 141226C00043000 C 12/26/14 43.0 0.01 0.06
HPQ 141226C00043500 C 12/26/14 43.5 0.00 0.05
HPQ 141226C00044000 C 12/26/14 44.0 0.00 0.03
HPQ 141226C00044500 C 12/26/14 44.5 0.00 0.03
HPQ 141226C00045000 C 12/26/14 45.0 0.00 0.02
HPQ 141226C00045500 C 12/26/14 45.5 0.00 0.02
HPQ 141226C00046000 C 12/26/14 46.0 0.00 0.02
HPQ 141226C00046500 C 12/26/14 46.5 0.00 0.02
HPQ 141226P00027000 P 12/26/14 27.0 0.00 0.02
HPQ 141226P00028000 P 12/26/14 28.0 0.00 0.02
HPQ 141226P00029000 P 12/26/14 29.0 0.00 0.03
HPQ 141226P00029500 P 12/26/14 29.5 0.00 0.03
HPQ 141226P00030000 P 12/26/14 30.0 0.00 0.03
HPQ 141226P00030500 P 12/26/14 30.5 0.00 0.03
HPQ 141226P00031000 P 12/26/14 31.0 0.00 0.03
HPQ 141226P00031500 P 12/26/14 31.5 0.01 0.04
HPQ 141226P00032000 P 12/26/14 32.0 0.01 0.05
HPQ 141226P00032500 P 12/26/14 32.5 0.01 0.06
HPQ 141226P00033000 P 12/26/14 33.0 0.02 0.07
HPQ 141226P00033500 P 12/26/14 33.5 0.02 0.08
HPQ 141226P00034000 P 12/26/14 34.0 0.03 0.08
HPQ 141226P00034500 P 12/26/14 34.5 0.04 0.10
HPQ 141226P00035000 P 12/26/14 35.0 0.05 0.13
HPQ 141226P00035500 P 12/26/14 35.5 0.06 0.14
HPQ 141226P00036000 P 12/26/14 36.0 0.08 0.16
HPQ 141226P00036500 P 12/26/14 36.5 0.12 0.23
HPQ 141226P00037000 P 12/26/14 37.0 0.16 0.29
HPQ 141226P00037500 P 12/26/14 37.5 0.30 0.38
HPQ 141226P00038000 P 12/26/14 38.0 0.41 0.50
HPQ 141226P00038500 P 12/26/14 38.5 0.59 0.68
HPQ 141226P00039000 P 12/26/14 39.0 0.81 0.91
HPQ 141226P00039500 P 12/26/14 39.5 1.07 1.19
HPQ 141226P00040000 P 12/26/14 40.0 1.40 1.55
HPQ 141226P00040500 P 12/26/14 40.5 1.63 1.96
HPQ 141226P00041000 P 12/26/14 41.0 1.75 2.38
HPQ 141226P00041500 P 12/26/14 41.5 2.19 3.10
HPQ 141226P00042000 P 12/26/14 42.0 2.56 3.65
HPQ 141226P00042500 P 12/26/14 42.5 3.00 4.05
HPQ 141226P00043000 P 12/26/14 43.0 3.55 4.60
HPQ 141226P00043500 P 12/26/14 43.5 4.05 5.10
HPQ 141226P00044000 P 12/26/14 44.0 4.55 5.60
HPQ 141226P00044500 P 12/26/14 44.5 5.05 6.10
HPQ 141226P00045000 P 12/26/14 45.0 5.45 6.60
HPQ 141226P00045500 P 12/26/14 45.5 5.95 7.10
HPQ 141226P00046000 P 12/26/14 46.0 6.45 7.60
HPQ 141226P00046500 P 12/26/14 46.5 7.35 7.75
HPQ 150102C00027000 C 01/02/15 27.0 10.35 12.60
HPQ 150102C00028000 C 01/02/15 28.0 9.50 11.65
HPQ 150102C00029000 C 01/02/15 29.0 8.45 10.65
HPQ 150102C00029500 C 01/02/15 29.5 7.80 10.30
HPQ 150102C00030000 C 01/02/15 30.0 8.65 9.35
HPQ 150102C00030500 C 01/02/15 30.5 8.15 8.85
HPQ 150102C00031000 C 01/02/15 31.0 7.70 8.35
HPQ 150102C00031500 C 01/02/15 31.5 7.10 8.20
HPQ 150102C00032000 C 01/02/15 32.0 6.60 7.60
HPQ 150102C00032500 C 01/02/15 32.5 6.10 7.10
HPQ 150102C00033000 C 01/02/15 33.0 5.60 6.60
HPQ 150102C00033500 C 01/02/15 33.5 5.10 6.10
HPQ 150102C00034000 C 01/02/15 34.0 4.65 5.60
HPQ 150102C00034500 C 01/02/15 34.5 4.15 5.15
HPQ 150102C00035000 C 01/02/15 35.0 3.65 4.65
HPQ 150102C00035500 C 01/02/15 35.5 3.15 4.20
HPQ 150102C00036000 C 01/02/15 36.0 2.99 3.50
HPQ 150102C00036500 C 01/02/15 36.5 2.55 2.85
HPQ 150102C00037000 C 01/02/15 37.0 2.12 2.37
HPQ 150102C00037500 C 01/02/15 37.5 1.72 2.28
HPQ 150102C00038000 C 01/02/15 38.0 1.39 1.68
HPQ 150102C00038500 C 01/02/15 38.5 1.06 1.16
HPQ 150102C00039000 C 01/02/15 39.0 0.80 0.87
HPQ 150102C00039500 C 01/02/15 39.5 0.56 0.74
HPQ 150102C00040000 C 01/02/15 40.0 0.41 0.45
HPQ 150102C00040500 C 01/02/15 40.5 0.26 0.38
HPQ 150102C00041000 C 01/02/15 41.0 0.17 0.25
HPQ 150102C00041500 C 01/02/15 41.5 0.08 0.21
HPQ 150102C00042000 C 01/02/15 42.0 0.06 0.14
HPQ 150102C00042500 C 01/02/15 42.5 0.05 0.10
HPQ 150102C00043000 C 01/02/15 43.0 0.01 0.06
HPQ 150102C00043500 C 01/02/15 43.5 0.01 0.05
HPQ 150102C00044000 C 01/02/15 44.0 0.00 0.04
HPQ 150102C00044500 C 01/02/15 44.5 0.00 0.03
HPQ 150102C00045000 C 01/02/15 45.0 0.00 0.03
HPQ 150102C00045500 C 01/02/15 45.5 0.00 0.03
HPQ 150102C00046000 C 01/02/15 46.0 0.00 0.03
HPQ 150102C00046500 C 01/02/15 46.5 0.00 0.02
HPQ 150102P00027000 P 01/02/15 27.0 0.00 0.02
HPQ 150102P00028000 P 01/02/15 28.0 0.00 0.02
HPQ 150102P00029000 P 01/02/15 29.0 0.00 0.02
HPQ 150102P00029500 P 01/02/15 29.5 0.00 0.02
HPQ 150102P00030000 P 01/02/15 30.0 0.01 0.03
HPQ 150102P00030500 P 01/02/15 30.5 0.01 0.03
HPQ 150102P00031000 P 01/02/15 31.0 0.01 0.04
HPQ 150102P00031500 P 01/02/15 31.5 0.01 0.05
HPQ 150102P00032000 P 01/02/15 32.0 0.02 0.06
HPQ 150102P00032500 P 01/02/15 32.5 0.02 0.08
HPQ 150102P00033000 P 01/02/15 33.0 0.03 0.08
HPQ 150102P00033500 P 01/02/15 33.5 0.04 0.09
HPQ 150102P00034000 P 01/02/15 34.0 0.05 0.10
HPQ 150102P00034500 P 01/02/15 34.5 0.06 0.12
HPQ 150102P00035000 P 01/02/15 35.0 0.08 0.13
HPQ 150102P00035500 P 01/02/15 35.5 0.10 0.17
HPQ 150102P00036000 P 01/02/15 36.0 0.13 0.23
HPQ 150102P00036500 P 01/02/15 36.5 0.16 0.29
HPQ 150102P00037000 P 01/02/15 37.0 0.28 0.35
HPQ 150102P00037500 P 01/02/15 37.5 0.38 0.46
HPQ 150102P00038000 P 01/02/15 38.0 0.52 0.59
HPQ 150102P00038500 P 01/02/15 38.5 0.69 0.77
HPQ 150102P00039000 P 01/02/15 39.0 0.91 1.00
HPQ 150102P00039500 P 01/02/15 39.5 1.18 1.29
HPQ 150102P00040000 P 01/02/15 40.0 1.49 1.62
HPQ 150102P00040500 P 01/02/15 40.5 1.74 1.99
HPQ 150102P00041000 P 01/02/15 41.0 1.84 2.40
HPQ 150102P00041500 P 01/02/15 41.5 2.17 3.15
HPQ 150102P00042000 P 01/02/15 42.0 2.60 3.60
HPQ 150102P00042500 P 01/02/15 42.5 3.10 4.15
HPQ 150102P00043000 P 01/02/15 43.0 3.60 4.65
HPQ 150102P00043500 P 01/02/15 43.5 4.05 5.05
HPQ 150102P00044000 P 01/02/15 44.0 4.50 5.55
HPQ 150102P00044500 P 01/02/15 44.5 5.00 6.20
HPQ 150102P00045000 P 01/02/15 45.0 5.50 6.70
HPQ 150102P00045500 P 01/02/15 45.5 6.05 7.20
HPQ 150102P00046000 P 01/02/15 46.0 6.45 7.70
HPQ 150102P00046500 P 01/02/15 46.5 7.00 7.75
HPQ 150109C00029000 C 01/09/15 29.0 8.40 11.65
HPQ 150109C00030000 C 01/09/15 30.0 8.70 9.35
HPQ 150109C00030500 C 01/09/15 30.5 8.20 8.80
HPQ 150109C00031000 C 01/09/15 31.0 7.25 8.75
HPQ 150109C00031500 C 01/09/15 31.5 7.10 8.25
HPQ 150109C00032000 C 01/09/15 32.0 6.60 7.70
HPQ 150109C00032500 C 01/09/15 32.5 6.10 7.20
HPQ 150109C00033000 C 01/09/15 33.0 5.60 6.70
HPQ 150109C00033500 C 01/09/15 33.5 5.10 6.20
HPQ 150109C00034000 C 01/09/15 34.0 4.60 5.70
HPQ 150109C00034500 C 01/09/15 34.5 4.15 5.15
HPQ 150109C00035000 C 01/09/15 35.0 3.65 4.65
HPQ 150109C00035500 C 01/09/15 35.5 3.20 4.15
HPQ 150109C00036000 C 01/09/15 36.0 3.00 3.40
HPQ 150109C00036500 C 01/09/15 36.5 2.56 3.10
HPQ 150109C00037000 C 01/09/15 37.0 2.13 2.54
HPQ 150109C00037500 C 01/09/15 37.5 1.76 2.13
HPQ 150109C00038000 C 01/09/15 38.0 1.41 1.66
HPQ 150109C00038500 C 01/09/15 38.5 1.11 1.32
HPQ 150109C00039000 C 01/09/15 39.0 0.86 0.95
HPQ 150109C00039500 C 01/09/15 39.5 0.62 0.81
HPQ 150109C00040000 C 01/09/15 40.0 0.45 0.62
HPQ 150109C00040500 C 01/09/15 40.5 0.31 0.47
HPQ 150109C00041000 C 01/09/15 41.0 0.21 0.37
HPQ 150109C00041500 C 01/09/15 41.5 0.15 0.21
HPQ 150109C00042000 C 01/09/15 42.0 0.07 0.16
HPQ 150109C00042500 C 01/09/15 42.5 0.05 0.13
HPQ 150109C00043000 C 01/09/15 43.0 0.02 0.09
HPQ 150109C00043500 C 01/09/15 43.5 0.01 0.08
HPQ 150109C00044000 C 01/09/15 44.0 0.01 0.06
HPQ 150109C00044500 C 01/09/15 44.5 0.00 0.05
HPQ 150109C00045000 C 01/09/15 45.0 0.00 0.04
HPQ 150109C00045500 C 01/09/15 45.5 0.00 0.03
HPQ 150109C00046000 C 01/09/15 46.0 0.00 0.03
HPQ 150109C00046500 C 01/09/15 46.5 0.00 0.03
HPQ 150109P00029000 P 01/09/15 29.0 0.01 0.03
HPQ 150109P00030000 P 01/09/15 30.0 0.01 0.04
HPQ 150109P00030500 P 01/09/15 30.5 0.01 0.05
HPQ 150109P00031000 P 01/09/15 31.0 0.02 0.06
HPQ 150109P00031500 P 01/09/15 31.5 0.02 0.07
HPQ 150109P00032000 P 01/09/15 32.0 0.02 0.09
HPQ 150109P00032500 P 01/09/15 32.5 0.03 0.09
HPQ 150109P00033000 P 01/09/15 33.0 0.04 0.10
HPQ 150109P00033500 P 01/09/15 33.5 0.04 0.12
HPQ 150109P00034000 P 01/09/15 34.0 0.06 0.15
HPQ 150109P00034500 P 01/09/15 34.5 0.06 0.17
HPQ 150109P00035000 P 01/09/15 35.0 0.10 0.19
HPQ 150109P00035500 P 01/09/15 35.5 0.11 0.23
HPQ 150109P00036000 P 01/09/15 36.0 0.16 0.23
HPQ 150109P00036500 P 01/09/15 36.5 0.21 0.35
HPQ 150109P00037000 P 01/09/15 37.0 0.28 0.39
HPQ 150109P00037500 P 01/09/15 37.5 0.37 0.53
HPQ 150109P00038000 P 01/09/15 38.0 0.49 0.66
HPQ 150109P00038500 P 01/09/15 38.5 0.69 0.85
HPQ 150109P00039000 P 01/09/15 39.0 0.98 1.08
HPQ 150109P00039500 P 01/09/15 39.5 1.18 1.37
HPQ 150109P00040000 P 01/09/15 40.0 1.52 1.69
HPQ 150109P00040500 P 01/09/15 40.5 1.69 2.05
HPQ 150109P00041000 P 01/09/15 41.0 1.87 2.46
HPQ 150109P00041500 P 01/09/15 41.5 2.23 3.20
HPQ 150109P00042000 P 01/09/15 42.0 2.65 3.75
HPQ 150109P00042500 P 01/09/15 42.5 3.10 4.10
HPQ 150109P00043000 P 01/09/15 43.0 3.60 4.70
HPQ 150109P00043500 P 01/09/15 43.5 4.05 5.20
HPQ 150109P00044000 P 01/09/15 44.0 4.55 5.70
HPQ 150109P00044500 P 01/09/15 44.5 4.95 6.15
HPQ 150109P00045000 P 01/09/15 45.0 5.50 6.65
HPQ 150109P00045500 P 01/09/15 45.5 6.00 7.15
HPQ 150109P00046000 P 01/09/15 46.0 6.55 7.65
HPQ 150109P00046500 P 01/09/15 46.5 7.05 8.25
HPQ 150117C00003000 C 01/17/15 3.0 34.60 36.90
HPQ 150117C00005000 C 01/17/15 5.0 32.45 34.75
HPQ 150117C00008000 C 01/17/15 8.0 29.60 32.10
HPQ 150117C00010000 C 01/17/15 10.0 28.85 29.45
HPQ 150117C00012000 C 01/17/15 12.0 25.65 28.25
HPQ 150117C00015000 C 01/17/15 15.0 22.70 24.75
HPQ 150117C00016000 C 01/17/15 16.0 21.45 23.75
HPQ 150117C00017000 C 01/17/15 17.0 20.65 23.60
HPQ 150117C00018000 C 01/17/15 18.0 19.45 21.60
HPQ 150117C00019000 C 01/17/15 19.0 18.45 20.85
HPQ 150117C00020000 C 01/17/15 20.0 18.70 19.30
HPQ 150117C00021000 C 01/17/15 21.0 17.65 18.25
HPQ 150117C00022000 C 01/17/15 22.0 16.65 17.70
HPQ 150117C00024000 C 01/17/15 24.0 14.65 15.70
HPQ 150117C00025000 C 01/17/15 25.0 13.65 14.25
HPQ 150117C00026000 C 01/17/15 26.0 12.65 13.65
HPQ 150117C00027000 C 01/17/15 27.0 11.65 12.30
HPQ 150117C00028000 C 01/17/15 28.0 10.65 11.25
HPQ 150117C00029000 C 01/17/15 29.0 9.65 10.65
HPQ 150117C00030000 C 01/17/15 30.0 8.90 9.25
HPQ 150117C00031000 C 01/17/15 31.0 7.90 8.25
HPQ 150117C00032000 C 01/17/15 32.0 6.90 7.25
HPQ 150117C00033000 C 01/17/15 33.0 5.90 6.35
HPQ 150117C00034000 C 01/17/15 34.0 4.95 5.25
HPQ 150117C00035000 C 01/17/15 35.0 3.95 4.15
HPQ 150117C00036000 C 01/17/15 36.0 3.05 3.30
HPQ 150117C00037000 C 01/17/15 37.0 2.25 2.41
HPQ 150117C00038000 C 01/17/15 38.0 1.61 1.65
HPQ 150117C00039000 C 01/17/15 39.0 1.02 1.06
HPQ 150117C00040000 C 01/17/15 40.0 0.58 0.63
HPQ 150117C00041000 C 01/17/15 41.0 0.31 0.34
HPQ 150117C00042000 C 01/17/15 42.0 0.14 0.18
HPQ 150117C00043000 C 01/17/15 43.0 0.07 0.10
HPQ 150117C00044000 C 01/17/15 44.0 0.03 0.06
HPQ 150117C00045000 C 01/17/15 45.0 0.01 0.05
HPQ 150117C00046000 C 01/17/15 46.0 0.01 0.03
HPQ 150117C00047000 C 01/17/15 47.0 0.00 0.03
HPQ 150117C00048000 C 01/17/15 48.0 0.00 0.03
HPQ 150117C00049000 C 01/17/15 49.0 0.00 0.02
HPQ 150117C00050000 C 01/17/15 50.0 0.00 0.02
HPQ 150117P00003000 P 01/17/15 3.0 0.00 0.02
HPQ 150117P00005000 P 01/17/15 5.0 0.00 0.02
HPQ 150117P00008000 P 01/17/15 8.0 0.00 0.02
HPQ 150117P00010000 P 01/17/15 10.0 0.00 0.02
HPQ 150117P00012000 P 01/17/15 12.0 0.00 0.01
HPQ 150117P00015000 P 01/17/15 15.0 0.00 0.01
HPQ 150117P00016000 P 01/17/15 16.0 0.00 0.02
HPQ 150117P00017000 P 01/17/15 17.0 0.00 0.02
HPQ 150117P00018000 P 01/17/15 18.0 0.00 0.02
HPQ 150117P00019000 P 01/17/15 19.0 0.00 0.02
HPQ 150117P00020000 P 01/17/15 20.0 0.00 0.02
HPQ 150117P00021000 P 01/17/15 21.0 0.00 0.02
HPQ 150117P00022000 P 01/17/15 22.0 0.00 0.02
HPQ 150117P00024000 P 01/17/15 24.0 0.00 0.02
HPQ 150117P00025000 P 01/17/15 25.0 0.00 0.02
HPQ 150117P00026000 P 01/17/15 26.0 0.00 0.02
HPQ 150117P00027000 P 01/17/15 27.0 0.01 0.02
HPQ 150117P00028000 P 01/17/15 28.0 0.01 0.03
HPQ 150117P00029000 P 01/17/15 29.0 0.01 0.03
HPQ 150117P00030000 P 01/17/15 30.0 0.02 0.04
HPQ 150117P00031000 P 01/17/15 31.0 0.03 0.06
HPQ 150117P00032000 P 01/17/15 32.0 0.05 0.07
HPQ 150117P00033000 P 01/17/15 33.0 0.07 0.09
HPQ 150117P00034000 P 01/17/15 34.0 0.10 0.12
HPQ 150117P00035000 P 01/17/15 35.0 0.16 0.18
HPQ 150117P00036000 P 01/17/15 36.0 0.25 0.28
HPQ 150117P00037000 P 01/17/15 37.0 0.41 0.46
HPQ 150117P00038000 P 01/17/15 38.0 0.68 0.73
HPQ 150117P00039000 P 01/17/15 39.0 1.09 1.14
HPQ 150117P00040000 P 01/17/15 40.0 1.64 1.71
HPQ 150117P00041000 P 01/17/15 41.0 2.34 2.51
HPQ 150117P00042000 P 01/17/15 42.0 2.83 3.40
HPQ 150117P00043000 P 01/17/15 43.0 3.65 4.30
HPQ 150117P00044000 P 01/17/15 44.0 4.60 5.30
HPQ 150117P00045000 P 01/17/15 45.0 5.55 6.25
HPQ 150117P00046000 P 01/17/15 46.0 6.55 7.25
HPQ 150117P00047000 P 01/17/15 47.0 7.55 8.65
HPQ 150117P00048000 P 01/17/15 48.0 8.45 9.85
HPQ 150117P00049000 P 01/17/15 49.0 8.50 10.85
HPQ 150117P00050000 P 01/17/15 50.0 9.60 11.95
HPQ 150220C00018000 C 02/20/15 18.0 19.35 22.00
HPQ 150220C00019000 C 02/20/15 19.0 18.45 20.95
HPQ 150220C00020000 C 02/20/15 20.0 17.45 20.20
HPQ 150220C00021000 C 02/20/15 21.0 16.45 19.20
HPQ 150220C00023000 C 02/20/15 23.0 14.50 16.70
HPQ 150220C00024000 C 02/20/15 24.0 13.15 15.70
HPQ 150220C00025000 C 02/20/15 25.0 12.35 15.15
HPQ 150220C00026000 C 02/20/15 26.0 11.45 13.90
HPQ 150220C00027000 C 02/20/15 27.0 10.50 13.50
HPQ 150220C00028000 C 02/20/15 28.0 9.30 11.65
HPQ 150220C00029000 C 02/20/15 29.0 9.55 10.80
HPQ 150220C00030000 C 02/20/15 30.0 8.55 9.60
HPQ 150220C00031000 C 02/20/15 31.0 7.90 8.60
HPQ 150220C00032000 C 02/20/15 32.0 6.95 7.60
HPQ 150220C00033000 C 02/20/15 33.0 6.00 6.60
HPQ 150220C00034000 C 02/20/15 34.0 5.10 5.65
HPQ 150220C00035000 C 02/20/15 35.0 4.20 4.60
HPQ 150220C00036000 C 02/20/15 36.0 3.40 3.80
HPQ 150220C00037000 C 02/20/15 37.0 2.73 2.82
HPQ 150220C00038000 C 02/20/15 38.0 2.07 2.13
HPQ 150220C00039000 C 02/20/15 39.0 1.51 1.56
HPQ 150220C00040000 C 02/20/15 40.0 1.06 1.10
HPQ 150220C00041000 C 02/20/15 41.0 0.71 0.76
HPQ 150220C00042000 C 02/20/15 42.0 0.47 0.51
HPQ 150220C00043000 C 02/20/15 43.0 0.29 0.33
HPQ 150220C00044000 C 02/20/15 44.0 0.18 0.21
HPQ 150220C00045000 C 02/20/15 45.0 0.10 0.14
HPQ 150220C00046000 C 02/20/15 46.0 0.06 0.09
HPQ 150220C00047000 C 02/20/15 47.0 0.04 0.07
HPQ 150220C00048000 C 02/20/15 48.0 0.02 0.05
HPQ 150220C00049000 C 02/20/15 49.0 0.01 0.04
HPQ 150220C00050000 C 02/20/15 50.0 0.00 0.03
HPQ 150220P00018000 P 02/20/15 18.0 0.00 0.02
HPQ 150220P00019000 P 02/20/15 19.0 0.00 0.02
HPQ 150220P00020000 P 02/20/15 20.0 0.00 0.02
HPQ 150220P00021000 P 02/20/15 21.0 0.00 0.02
HPQ 150220P00023000 P 02/20/15 23.0 0.00 0.02
HPQ 150220P00024000 P 02/20/15 24.0 0.01 0.03
HPQ 150220P00025000 P 02/20/15 25.0 0.01 0.03
HPQ 150220P00026000 P 02/20/15 26.0 0.01 0.05
HPQ 150220P00027000 P 02/20/15 27.0 0.01 0.06
HPQ 150220P00028000 P 02/20/15 28.0 0.02 0.06
HPQ 150220P00029000 P 02/20/15 29.0 0.03 0.07
HPQ 150220P00030000 P 02/20/15 30.0 0.05 0.08
HPQ 150220P00031000 P 02/20/15 31.0 0.08 0.11
HPQ 150220P00032000 P 02/20/15 32.0 0.12 0.15
HPQ 150220P00033000 P 02/20/15 33.0 0.17 0.21
HPQ 150220P00034000 P 02/20/15 34.0 0.26 0.30
HPQ 150220P00035000 P 02/20/15 35.0 0.39 0.43
HPQ 150220P00036000 P 02/20/15 36.0 0.57 0.62
HPQ 150220P00037000 P 02/20/15 37.0 0.81 0.87
HPQ 150220P00038000 P 02/20/15 38.0 1.14 1.21
HPQ 150220P00039000 P 02/20/15 39.0 1.57 1.66
HPQ 150220P00040000 P 02/20/15 40.0 2.11 2.21
HPQ 150220P00041000 P 02/20/15 41.0 2.76 2.85
HPQ 150220P00042000 P 02/20/15 42.0 3.50 3.60
HPQ 150220P00043000 P 02/20/15 43.0 3.95 4.50
HPQ 150220P00044000 P 02/20/15 44.0 4.80 5.50
HPQ 150220P00045000 P 02/20/15 45.0 5.65 6.50
HPQ 150220P00046000 P 02/20/15 46.0 6.65 7.50
HPQ 150220P00047000 P 02/20/15 47.0 7.60 8.50
HPQ 150220P00048000 P 02/20/15 48.0 8.60 9.45
HPQ 150220P00049000 P 02/20/15 49.0 9.85 10.65
HPQ 150220P00050000 P 02/20/15 50.0 10.40 11.95
HPQ 150515C00018000 C 05/15/15 18.0 18.90 21.95
HPQ 150515C00019000 C 05/15/15 19.0 18.10 21.00
HPQ 150515C00020000 C 05/15/15 20.0 16.85 19.80
HPQ 150515C00021000 C 05/15/15 21.0 15.65 18.80
HPQ 150515C00023000 C 05/15/15 23.0 14.80 18.05
HPQ 150515C00024000 C 05/15/15 24.0 13.25 15.80
HPQ 150515C00025000 C 05/15/15 25.0 12.80 14.95
HPQ 150515C00026000 C 05/15/15 26.0 12.20 14.05
HPQ 150515C00027000 C 05/15/15 27.0 11.30 12.70
HPQ 150515C00028000 C 05/15/15 28.0 10.75 11.65
HPQ 150515C00029000 C 05/15/15 29.0 9.80 10.65
HPQ 150515C00030000 C 05/15/15 30.0 8.90 9.70
HPQ 150515C00031000 C 05/15/15 31.0 8.05 8.75
HPQ 150515C00032000 C 05/15/15 32.0 7.15 7.80
HPQ 150515C00033000 C 05/15/15 33.0 6.30 6.90
HPQ 150515C00034000 C 05/15/15 34.0 5.45 6.10
HPQ 150515C00035000 C 05/15/15 35.0 4.75 5.00
HPQ 150515C00036000 C 05/15/15 36.0 4.00 4.15
HPQ 150515C00037000 C 05/15/15 37.0 3.35 3.50
HPQ 150515C00038000 C 05/15/15 38.0 2.76 2.85
HPQ 150515C00039000 C 05/15/15 39.0 2.25 2.31
HPQ 150515C00040000 C 05/15/15 40.0 1.77 1.85
HPQ 150515C00041000 C 05/15/15 41.0 1.39 1.46
HPQ 150515C00042000 C 05/15/15 42.0 1.05 1.13
HPQ 150515C00043000 C 05/15/15 43.0 0.79 0.86
HPQ 150515C00044000 C 05/15/15 44.0 0.59 0.65
HPQ 150515C00045000 C 05/15/15 45.0 0.43 0.49
HPQ 150515C00046000 C 05/15/15 46.0 0.31 0.36
HPQ 150515C00047000 C 05/15/15 47.0 0.22 0.27
HPQ 150515C00048000 C 05/15/15 48.0 0.16 0.20
HPQ 150515C00049000 C 05/15/15 49.0 0.11 0.15
HPQ 150515C00050000 C 05/15/15 50.0 0.08 0.11
HPQ 150515P00018000 P 05/15/15 18.0 0.00 0.02
HPQ 150515P00019000 P 05/15/15 19.0 0.00 0.03
HPQ 150515P00020000 P 05/15/15 20.0 0.01 0.03
HPQ 150515P00021000 P 05/15/15 21.0 0.01 0.05
HPQ 150515P00023000 P 05/15/15 23.0 0.03 0.07
HPQ 150515P00024000 P 05/15/15 24.0 0.03 0.08
HPQ 150515P00025000 P 05/15/15 25.0 0.04 0.09
HPQ 150515P00026000 P 05/15/15 26.0 0.06 0.12
HPQ 150515P00027000 P 05/15/15 27.0 0.09 0.13
HPQ 150515P00028000 P 05/15/15 28.0 0.13 0.17
HPQ 150515P00029000 P 05/15/15 29.0 0.16 0.21
HPQ 150515P00030000 P 05/15/15 30.0 0.22 0.28
HPQ 150515P00031000 P 05/15/15 31.0 0.29 0.36
HPQ 150515P00032000 P 05/15/15 32.0 0.40 0.46
HPQ 150515P00033000 P 05/15/15 33.0 0.54 0.60
HPQ 150515P00034000 P 05/15/15 34.0 0.72 0.78
HPQ 150515P00035000 P 05/15/15 35.0 0.95 1.00
HPQ 150515P00036000 P 05/15/15 36.0 1.23 1.28
HPQ 150515P00037000 P 05/15/15 37.0 1.55 1.62
HPQ 150515P00038000 P 05/15/15 38.0 1.96 2.02
HPQ 150515P00039000 P 05/15/15 39.0 2.41 2.48
HPQ 150515P00040000 P 05/15/15 40.0 2.96 3.05
HPQ 150515P00041000 P 05/15/15 41.0 3.55 3.65
HPQ 150515P00042000 P 05/15/15 42.0 4.20 4.35
HPQ 150515P00043000 P 05/15/15 43.0 4.95 5.10
HPQ 150515P00044000 P 05/15/15 44.0 5.75 5.85
HPQ 150515P00045000 P 05/15/15 45.0 6.30 6.90
HPQ 150515P00046000 P 05/15/15 46.0 6.85 7.70
HPQ 150515P00047000 P 05/15/15 47.0 7.80 8.65
HPQ 150515P00048000 P 05/15/15 48.0 8.70 9.60
HPQ 150515P00049000 P 05/15/15 49.0 9.60 10.60
HPQ 150515P00050000 P 05/15/15 50.0 10.70 11.50
HPQ 160115C00013000 C 01/15/16 13.0 23.50 28.00
HPQ 160115C00015000 C 01/15/16 15.0 21.50 26.00
HPQ 160115C00018000 C 01/15/16 18.0 18.85 23.00
HPQ 160115C00020000 C 01/15/16 20.0 16.60 19.95
HPQ 160115C00022000 C 01/15/16 22.0 16.25 17.95
HPQ 160115C00025000 C 01/15/16 25.0 12.75 14.75
HPQ 160115C00027000 C 01/15/16 27.0 11.30 12.90
HPQ 160115C00030000 C 01/15/16 30.0 9.55 10.20
HPQ 160115C00032000 C 01/15/16 32.0 8.00 8.70
HPQ 160115C00035000 C 01/15/16 35.0 5.80 6.40
HPQ 160115C00037000 C 01/15/16 37.0 4.45 4.85
HPQ 160115C00040000 C 01/15/16 40.0 3.10 3.55
HPQ 160115C00042000 C 01/15/16 42.0 2.20 2.76
HPQ 160115C00045000 C 01/15/16 45.0 1.30 1.72
HPQ 160115C00047000 C 01/15/16 47.0 0.89 1.28
HPQ 160115C00050000 C 01/15/16 50.0 0.50 0.82
HPQ 160115C00055000 C 01/15/16 55.0 0.12 0.35
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.06
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.09
HPQ 160115P00018000 P 01/15/16 18.0 0.09 0.13
HPQ 160115P00020000 P 01/15/16 20.0 0.14 0.26
HPQ 160115P00022000 P 01/15/16 22.0 0.16 0.35
HPQ 160115P00025000 P 01/15/16 25.0 0.36 0.43
HPQ 160115P00027000 P 01/15/16 27.0 0.54 0.64
HPQ 160115P00030000 P 01/15/16 30.0 0.95 1.11
HPQ 160115P00032000 P 01/15/16 32.0 1.33 1.59
HPQ 160115P00035000 P 01/15/16 35.0 2.23 2.51
HPQ 160115P00037000 P 01/15/16 37.0 2.95 3.40
HPQ 160115P00040000 P 01/15/16 40.0 4.50 4.85
HPQ 160115P00042000 P 01/15/16 42.0 5.55 6.15
HPQ 160115P00045000 P 01/15/16 45.0 7.50 8.20
HPQ 160115P00047000 P 01/15/16 47.0 9.00 9.75
HPQ 160115P00050000 P 01/15/16 50.0 11.50 13.00
HPQ 160115P00055000 P 01/15/16 55.0 15.80 17.85
HPQ 170120C00018000 C 01/20/17 18.0 19.30 22.75
HPQ 170120C00020000 C 01/20/17 20.0 18.75 20.45
HPQ 170120C00023000 C 01/20/17 23.0 15.00 17.70
HPQ 170120C00025000 C 01/20/17 25.0 13.70 15.30
HPQ 170120C00028000 C 01/20/17 28.0 11.55 13.95
HPQ 170120C00030000 C 01/20/17 30.0 9.05 12.35
HPQ 170120C00032000 C 01/20/17 32.0 8.45 10.35
HPQ 170120C00035000 C 01/20/17 35.0 7.20 8.40
HPQ 170120C00037000 C 01/20/17 37.0 5.80 7.05
HPQ 170120C00040000 C 01/20/17 40.0 4.80 5.50
HPQ 170120C00042000 C 01/20/17 42.0 4.10 4.70
HPQ 170120C00045000 C 01/20/17 45.0 2.50 3.75
HPQ 170120C00047000 C 01/20/17 47.0 2.25 3.10
HPQ 170120C00050000 C 01/20/17 50.0 1.60 2.37
HPQ 170120P00018000 P 01/20/17 18.0 0.28 0.59
HPQ 170120P00020000 P 01/20/17 20.0 0.34 0.76
HPQ 170120P00023000 P 01/20/17 23.0 0.61 1.11
HPQ 170120P00025000 P 01/20/17 25.0 0.95 1.44
HPQ 170120P00028000 P 01/20/17 28.0 1.59 2.00
HPQ 170120P00030000 P 01/20/17 30.0 2.03 2.64
HPQ 170120P00032000 P 01/20/17 32.0 2.70 3.30
HPQ 170120P00035000 P 01/20/17 35.0 3.50 4.65
HPQ 170120P00037000 P 01/20/17 37.0 4.60 5.40
HPQ 170120P00040000 P 01/20/17 40.0 6.50 7.00
HPQ 170120P00042000 P 01/20/17 42.0 7.45 8.20
HPQ 170120P00045000 P 01/20/17 45.0 9.25 10.35
HPQ 170120P00047000 P 01/20/17 47.0 10.50 12.00
HPQ 170120P00050000 P 01/20/17 50.0 12.95 14.40

OPRA data is delayed 15 minutes.