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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content

Hp Inc (HPQ)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 160729C00004000 C 07/29/16 4.0 8.05 12.30
HPQ 160729C00005000 C 07/29/16 5.0 7.05 11.30
HPQ 160729C00006000 C 07/29/16 6.0 6.05 10.30
HPQ 160729C00007000 C 07/29/16 7.0 5.40 7.30
HPQ 160729C00008000 C 07/29/16 8.0 4.65 6.30
HPQ 160729C00008500 C 07/29/16 8.5 3.55 5.95
HPQ 160729C00009000 C 07/29/16 9.0 4.10 5.35
HPQ 160729C00009500 C 07/29/16 9.5 2.57 6.80
HPQ 160729C00010000 C 07/29/16 10.0 3.00 4.40
HPQ 160729C00010500 C 07/29/16 10.5 2.86 3.85
HPQ 160729C00011000 C 07/29/16 11.0 3.00 3.30
HPQ 160729C00011500 C 07/29/16 11.5 1.77 3.10
HPQ 160729C00012000 C 07/29/16 12.0 2.15 2.28
HPQ 160729C00012500 C 07/29/16 12.5 1.62 1.71
HPQ 160729C00013000 C 07/29/16 13.0 1.16 1.21
HPQ 160729C00013500 C 07/29/16 13.5 0.67 0.71
HPQ 160729C00014000 C 07/29/16 14.0 0.23 0.26
HPQ 160729C00014500 C 07/29/16 14.5 0.01 0.04
HPQ 160729C00015000 C 07/29/16 15.0 0.00 0.01
HPQ 160729C00015500 C 07/29/16 15.5 0.00 0.03
HPQ 160729C00016000 C 07/29/16 16.0 0.00 0.03
HPQ 160729C00016500 C 07/29/16 16.5 0.00 0.02
HPQ 160729C00017000 C 07/29/16 17.0 0.00 0.02
HPQ 160729C00017500 C 07/29/16 17.5 0.00 0.02
HPQ 160729C00018000 C 07/29/16 18.0 0.00 0.02
HPQ 160729C00018500 C 07/29/16 18.5 0.00 0.02
HPQ 160729C00019000 C 07/29/16 19.0 0.00 0.02
HPQ 160729C00019500 C 07/29/16 19.5 0.00 0.02
HPQ 160729C00020000 C 07/29/16 20.0 0.00 0.02
HPQ 160729C00020500 C 07/29/16 20.5 0.00 0.02
HPQ 160729C00021000 C 07/29/16 21.0 0.00 0.02
HPQ 160729C00021500 C 07/29/16 21.5 0.00 0.02
HPQ 160729C00022000 C 07/29/16 22.0 0.00 0.02
HPQ 160729C00022500 C 07/29/16 22.5 0.00 0.02
HPQ 160729C00023000 C 07/29/16 23.0 0.00 0.02
HPQ 160729C00023500 C 07/29/16 23.5 0.00 0.02
HPQ 160729C00024000 C 07/29/16 24.0 0.00 0.02
HPQ 160729C00024500 C 07/29/16 24.5 0.00 0.02
HPQ 160729P00004000 P 07/29/16 4.0 0.00 0.03
HPQ 160729P00005000 P 07/29/16 5.0 0.00 0.02
HPQ 160729P00006000 P 07/29/16 6.0 0.00 0.02
HPQ 160729P00007000 P 07/29/16 7.0 0.00 0.02
HPQ 160729P00008000 P 07/29/16 8.0 0.00 0.02
HPQ 160729P00008500 P 07/29/16 8.5 0.00 0.02
HPQ 160729P00009000 P 07/29/16 9.0 0.00 0.02
HPQ 160729P00009500 P 07/29/16 9.5 0.00 0.02
HPQ 160729P00010000 P 07/29/16 10.0 0.00 0.02
HPQ 160729P00010500 P 07/29/16 10.5 0.00 0.02
HPQ 160729P00011000 P 07/29/16 11.0 0.00 0.02
HPQ 160729P00011500 P 07/29/16 11.5 0.00 0.02
HPQ 160729P00012000 P 07/29/16 12.0 0.00 0.03
HPQ 160729P00012500 P 07/29/16 12.5 0.00 0.03
HPQ 160729P00013000 P 07/29/16 13.0 0.00 0.03
HPQ 160729P00013500 P 07/29/16 13.5 0.00 0.02
HPQ 160729P00014000 P 07/29/16 14.0 0.05 0.07
HPQ 160729P00014500 P 07/29/16 14.5 0.33 0.36
HPQ 160729P00015000 P 07/29/16 15.0 0.78 0.89
HPQ 160729P00015500 P 07/29/16 15.5 1.21 1.36
HPQ 160729P00016000 P 07/29/16 16.0 1.66 1.89
HPQ 160729P00016500 P 07/29/16 16.5 0.29 2.37
HPQ 160729P00017000 P 07/29/16 17.0 2.31 3.20
HPQ 160729P00017500 P 07/29/16 17.5 3.00 3.35
HPQ 160729P00018000 P 07/29/16 18.0 3.45 3.90
HPQ 160729P00018500 P 07/29/16 18.5 3.95 4.40
HPQ 160729P00019000 P 07/29/16 19.0 3.00 6.30
HPQ 160729P00019500 P 07/29/16 19.5 3.15 7.40
HPQ 160729P00020000 P 07/29/16 20.0 3.70 6.40
HPQ 160729P00020500 P 07/29/16 20.5 5.25 6.40
HPQ 160729P00021000 P 07/29/16 21.0 4.70 7.00
HPQ 160729P00021500 P 07/29/16 21.5 5.20 8.40
HPQ 160729P00022000 P 07/29/16 22.0 5.70 10.05
HPQ 160729P00022500 P 07/29/16 22.5 6.20 10.05
HPQ 160729P00023000 P 07/29/16 23.0 6.50 11.05
HPQ 160729P00023500 P 07/29/16 23.5 7.20 11.05
HPQ 160729P00024000 P 07/29/16 24.0 7.50 12.05
HPQ 160729P00024500 P 07/29/16 24.5 8.20 12.45
HPQ 160805C00004000 C 08/05/16 4.0 9.85 11.90
HPQ 160805C00005000 C 08/05/16 5.0 6.80 11.35
HPQ 160805C00005500 C 08/05/16 5.5 6.55 11.00
HPQ 160805C00006000 C 08/05/16 6.0 6.05 10.30
HPQ 160805C00006500 C 08/05/16 6.5 5.55 9.95
HPQ 160805C00007000 C 08/05/16 7.0 6.05 7.85
HPQ 160805C00007500 C 08/05/16 7.5 6.15 6.90
HPQ 160805C00008000 C 08/05/16 8.0 4.65 7.65
HPQ 160805C00008500 C 08/05/16 8.5 3.75 6.75
HPQ 160805C00009000 C 08/05/16 9.0 3.50 5.30
HPQ 160805C00009500 C 08/05/16 9.5 4.25 5.15
HPQ 160805C00010000 C 08/05/16 10.0 3.80 4.40
HPQ 160805C00010500 C 08/05/16 10.5 3.25 4.15
HPQ 160805C00011000 C 08/05/16 11.0 3.00 3.30
HPQ 160805C00011500 C 08/05/16 11.5 2.66 2.78
HPQ 160805C00012000 C 08/05/16 12.0 2.16 2.24
HPQ 160805C00012500 C 08/05/16 12.5 1.67 1.74
HPQ 160805C00013000 C 08/05/16 13.0 1.17 1.22
HPQ 160805C00013500 C 08/05/16 13.5 0.69 0.74
HPQ 160805C00014000 C 08/05/16 14.0 0.31 0.33
HPQ 160805C00014500 C 08/05/16 14.5 0.07 0.10
HPQ 160805C00015000 C 08/05/16 15.0 0.00 0.03
HPQ 160805C00015500 C 08/05/16 15.5 0.00 0.03
HPQ 160805C00016000 C 08/05/16 16.0 0.00 0.03
HPQ 160805C00016500 C 08/05/16 16.5 0.00 0.03
HPQ 160805C00017000 C 08/05/16 17.0 0.00 0.03
HPQ 160805C00017500 C 08/05/16 17.5 0.00 0.03
HPQ 160805C00018000 C 08/05/16 18.0 0.00 0.02
HPQ 160805C00018500 C 08/05/16 18.5 0.00 0.02
HPQ 160805C00019000 C 08/05/16 19.0 0.00 0.02
HPQ 160805C00019500 C 08/05/16 19.5 0.00 0.02
HPQ 160805C00020000 C 08/05/16 20.0 0.00 0.02
HPQ 160805C00020500 C 08/05/16 20.5 0.00 0.02
HPQ 160805C00021000 C 08/05/16 21.0 0.00 0.02
HPQ 160805C00021500 C 08/05/16 21.5 0.00 0.02
HPQ 160805C00022000 C 08/05/16 22.0 0.00 0.02
HPQ 160805C00022500 C 08/05/16 22.5 0.00 0.02
HPQ 160805C00023000 C 08/05/16 23.0 0.00 0.02
HPQ 160805C00023500 C 08/05/16 23.5 0.00 0.02
HPQ 160805C00024000 C 08/05/16 24.0 0.00 0.02
HPQ 160805C00024500 C 08/05/16 24.5 0.00 0.02
HPQ 160805P00004000 P 08/05/16 4.0 0.00 0.02
HPQ 160805P00005000 P 08/05/16 5.0 0.00 0.02
HPQ 160805P00005500 P 08/05/16 5.5 0.00 0.02
HPQ 160805P00006000 P 08/05/16 6.0 0.00 0.02
HPQ 160805P00006500 P 08/05/16 6.5 0.00 0.02
HPQ 160805P00007000 P 08/05/16 7.0 0.00 0.02
HPQ 160805P00007500 P 08/05/16 7.5 0.00 0.02
HPQ 160805P00008000 P 08/05/16 8.0 0.00 0.02
HPQ 160805P00008500 P 08/05/16 8.5 0.00 0.02
HPQ 160805P00009000 P 08/05/16 9.0 0.00 0.02
HPQ 160805P00009500 P 08/05/16 9.5 0.00 0.02
HPQ 160805P00010000 P 08/05/16 10.0 0.00 0.02
HPQ 160805P00010500 P 08/05/16 10.5 0.00 0.02
HPQ 160805P00011000 P 08/05/16 11.0 0.00 0.03
HPQ 160805P00011500 P 08/05/16 11.5 0.00 0.03
HPQ 160805P00012000 P 08/05/16 12.0 0.00 0.03
HPQ 160805P00012500 P 08/05/16 12.5 0.00 0.02
HPQ 160805P00013000 P 08/05/16 13.0 0.00 0.02
HPQ 160805P00013500 P 08/05/16 13.5 0.03 0.05
HPQ 160805P00014000 P 08/05/16 14.0 0.12 0.13
HPQ 160805P00014500 P 08/05/16 14.5 0.38 0.42
HPQ 160805P00015000 P 08/05/16 15.0 0.81 0.87
HPQ 160805P00015500 P 08/05/16 15.5 1.29 1.35
HPQ 160805P00016000 P 08/05/16 16.0 1.63 1.96
HPQ 160805P00016500 P 08/05/16 16.5 2.25 2.40
HPQ 160805P00017000 P 08/05/16 17.0 2.69 2.88
HPQ 160805P00017500 P 08/05/16 17.5 3.00 3.60
HPQ 160805P00018000 P 08/05/16 18.0 3.45 4.10
HPQ 160805P00018500 P 08/05/16 18.5 3.95 4.45
HPQ 160805P00019000 P 08/05/16 19.0 4.40 4.90
HPQ 160805P00019500 P 08/05/16 19.5 4.70 5.40
HPQ 160805P00020000 P 08/05/16 20.0 4.80 6.30
HPQ 160805P00020500 P 08/05/16 20.5 5.80 6.40
HPQ 160805P00021000 P 08/05/16 21.0 6.25 6.90
HPQ 160805P00021500 P 08/05/16 21.5 6.80 7.75
HPQ 160805P00022000 P 08/05/16 22.0 5.70 9.95
HPQ 160805P00022500 P 08/05/16 22.5 6.20 8.55
HPQ 160805P00023000 P 08/05/16 23.0 6.70 10.95
HPQ 160805P00023500 P 08/05/16 23.5 7.00 11.45
HPQ 160805P00024000 P 08/05/16 24.0 7.70 11.95
HPQ 160805P00024500 P 08/05/16 24.5 9.25 10.40
HPQ 160812C00003000 C 08/12/16 3.0 9.05 11.40
HPQ 160812C00004000 C 08/12/16 4.0 8.05 12.35
HPQ 160812C00005000 C 08/12/16 5.0 7.05 11.30
HPQ 160812C00005500 C 08/12/16 5.5 6.55 10.85
HPQ 160812C00006000 C 08/12/16 6.0 6.00 10.35
HPQ 160812C00006500 C 08/12/16 6.5 5.55 8.10
HPQ 160812C00007000 C 08/12/16 7.0 5.25 9.30
HPQ 160812C00007500 C 08/12/16 7.5 5.15 8.10
HPQ 160812C00008000 C 08/12/16 8.0 5.65 6.40
HPQ 160812C00008500 C 08/12/16 8.5 5.20 5.90
HPQ 160812C00009000 C 08/12/16 9.0 4.80 5.30
HPQ 160812C00009500 C 08/12/16 9.5 4.25 5.15
HPQ 160812C00010000 C 08/12/16 10.0 3.45 4.65
HPQ 160812C00010500 C 08/12/16 10.5 3.25 3.85
HPQ 160812C00011000 C 08/12/16 11.0 3.00 3.30
HPQ 160812C00011500 C 08/12/16 11.5 2.65 2.76
HPQ 160812C00012000 C 08/12/16 12.0 2.17 2.25
HPQ 160812C00012500 C 08/12/16 12.5 1.67 1.73
HPQ 160812C00013000 C 08/12/16 13.0 1.19 1.24
HPQ 160812C00013500 C 08/12/16 13.5 0.74 0.78
HPQ 160812C00014000 C 08/12/16 14.0 0.36 0.39
HPQ 160812C00014500 C 08/12/16 14.5 0.12 0.16
HPQ 160812C00015000 C 08/12/16 15.0 0.03 0.07
HPQ 160812C00015500 C 08/12/16 15.5 0.00 0.03
HPQ 160812C00016000 C 08/12/16 16.0 0.00 0.03
HPQ 160812C00016500 C 08/12/16 16.5 0.00 0.03
HPQ 160812C00017000 C 08/12/16 17.0 0.00 0.03
HPQ 160812C00017500 C 08/12/16 17.5 0.00 0.03
HPQ 160812C00018000 C 08/12/16 18.0 0.00 0.03
HPQ 160812C00018500 C 08/12/16 18.5 0.00 0.03
HPQ 160812C00019000 C 08/12/16 19.0 0.00 0.03
HPQ 160812C00019500 C 08/12/16 19.5 0.00 0.03
HPQ 160812C00020000 C 08/12/16 20.0 0.00 0.02
HPQ 160812C00020500 C 08/12/16 20.5 0.00 0.02
HPQ 160812C00021000 C 08/12/16 21.0 0.00 0.02
HPQ 160812C00021500 C 08/12/16 21.5 0.00 0.02
HPQ 160812C00022000 C 08/12/16 22.0 0.00 0.02
HPQ 160812C00022500 C 08/12/16 22.5 0.00 0.02
HPQ 160812C00023000 C 08/12/16 23.0 0.00 0.02
HPQ 160812C00023500 C 08/12/16 23.5 0.00 0.02
HPQ 160812C00024000 C 08/12/16 24.0 0.00 0.02
HPQ 160812C00024500 C 08/12/16 24.5 0.00 0.02
HPQ 160812P00003000 P 08/12/16 3.0 0.00 0.02
HPQ 160812P00004000 P 08/12/16 4.0 0.00 0.02
HPQ 160812P00005000 P 08/12/16 5.0 0.00 0.02
HPQ 160812P00005500 P 08/12/16 5.5 0.00 0.02
HPQ 160812P00006000 P 08/12/16 6.0 0.00 0.02
HPQ 160812P00006500 P 08/12/16 6.5 0.00 0.02
HPQ 160812P00007000 P 08/12/16 7.0 0.00 0.02
HPQ 160812P00007500 P 08/12/16 7.5 0.00 0.02
HPQ 160812P00008000 P 08/12/16 8.0 0.00 0.02
HPQ 160812P00008500 P 08/12/16 8.5 0.00 0.02
HPQ 160812P00009000 P 08/12/16 9.0 0.00 0.02
HPQ 160812P00009500 P 08/12/16 9.5 0.00 0.02
HPQ 160812P00010000 P 08/12/16 10.0 0.00 0.03
HPQ 160812P00010500 P 08/12/16 10.5 0.00 0.03
HPQ 160812P00011000 P 08/12/16 11.0 0.00 0.03
HPQ 160812P00011500 P 08/12/16 11.5 0.00 0.03
HPQ 160812P00012000 P 08/12/16 12.0 0.00 0.03
HPQ 160812P00012500 P 08/12/16 12.5 0.00 0.04
HPQ 160812P00013000 P 08/12/16 13.0 0.01 0.05
HPQ 160812P00013500 P 08/12/16 13.5 0.06 0.10
HPQ 160812P00014000 P 08/12/16 14.0 0.17 0.20
HPQ 160812P00014500 P 08/12/16 14.5 0.43 0.47
HPQ 160812P00015000 P 08/12/16 15.0 0.83 0.89
HPQ 160812P00015500 P 08/12/16 15.5 1.30 1.35
HPQ 160812P00016000 P 08/12/16 16.0 1.80 1.84
HPQ 160812P00016500 P 08/12/16 16.5 2.29 2.37
HPQ 160812P00017000 P 08/12/16 17.0 2.48 2.99
HPQ 160812P00017500 P 08/12/16 17.5 3.00 3.60
HPQ 160812P00018000 P 08/12/16 18.0 3.20 4.10
HPQ 160812P00018500 P 08/12/16 18.5 3.55 4.75
HPQ 160812P00019000 P 08/12/16 19.0 4.05 5.25
HPQ 160812P00019500 P 08/12/16 19.5 4.55 5.75
HPQ 160812P00020000 P 08/12/16 20.0 4.80 6.30
HPQ 160812P00020500 P 08/12/16 20.5 5.75 6.45
HPQ 160812P00021000 P 08/12/16 21.0 6.25 6.95
HPQ 160812P00021500 P 08/12/16 21.5 6.80 7.80
HPQ 160812P00022000 P 08/12/16 22.0 5.70 9.40
HPQ 160812P00022500 P 08/12/16 22.5 6.20 10.30
HPQ 160812P00023000 P 08/12/16 23.0 6.70 10.95
HPQ 160812P00023500 P 08/12/16 23.5 7.20 11.30
HPQ 160812P00024000 P 08/12/16 24.0 7.70 11.95
HPQ 160812P00024500 P 08/12/16 24.5 10.00 10.40
HPQ 160819C00002000 C 08/19/16 2.0 11.85 12.65
HPQ 160819C00003000 C 08/19/16 3.0 9.05 13.30
HPQ 160819C00004000 C 08/19/16 4.0 8.05 12.30
HPQ 160819C00004500 C 08/19/16 4.5 9.40 10.00
HPQ 160819C00005000 C 08/19/16 5.0 7.15 11.50
HPQ 160819C00005500 C 08/19/16 5.5 8.40 9.00
HPQ 160819C00006000 C 08/19/16 6.0 6.05 10.30
HPQ 160819C00006500 C 08/19/16 6.5 7.40 8.00
HPQ 160819C00007000 C 08/19/16 7.0 6.90 7.30
HPQ 160819C00007500 C 08/19/16 7.5 6.40 7.00
HPQ 160819C00008000 C 08/19/16 8.0 5.90 6.30
HPQ 160819C00008500 C 08/19/16 8.5 5.40 5.80
HPQ 160819C00009000 C 08/19/16 9.0 4.80 5.55
HPQ 160819C00009500 C 08/19/16 9.5 4.50 4.80
HPQ 160819C00010000 C 08/19/16 10.0 4.00 4.40
HPQ 160819C00010500 C 08/19/16 10.5 3.60 3.90
HPQ 160819C00011000 C 08/19/16 11.0 3.10 3.35
HPQ 160819C00011500 C 08/19/16 11.5 2.67 2.75
HPQ 160819C00012000 C 08/19/16 12.0 2.18 2.22
HPQ 160819C00012500 C 08/19/16 12.5 1.69 1.73
HPQ 160819C00013000 C 08/19/16 13.0 1.23 1.26
HPQ 160819C00013500 C 08/19/16 13.5 0.79 0.83
HPQ 160819C00014000 C 08/19/16 14.0 0.44 0.46
HPQ 160819C00014500 C 08/19/16 14.5 0.19 0.21
HPQ 160819C00015000 C 08/19/16 15.0 0.06 0.08
HPQ 160819C00015500 C 08/19/16 15.5 0.02 0.04
HPQ 160819C00016000 C 08/19/16 16.0 0.00 0.02
HPQ 160819C00016500 C 08/19/16 16.5 0.00 0.02
HPQ 160819C00017000 C 08/19/16 17.0 0.00 0.01
HPQ 160819C00017500 C 08/19/16 17.5 0.00 0.01
HPQ 160819C00018000 C 08/19/16 18.0 0.00 0.01
HPQ 160819C00018500 C 08/19/16 18.5 0.00 0.01
HPQ 160819C00019000 C 08/19/16 19.0 0.00 0.01
HPQ 160819C00019500 C 08/19/16 19.5 0.00 0.01
HPQ 160819C00020000 C 08/19/16 20.0 0.00 0.01
HPQ 160819C00020500 C 08/19/16 20.5 0.00 0.01
HPQ 160819C00021000 C 08/19/16 21.0 0.00 0.01
HPQ 160819C00021500 C 08/19/16 21.5 0.00 0.01
HPQ 160819C00022000 C 08/19/16 22.0 0.00 0.01
HPQ 160819C00022500 C 08/19/16 22.5 0.00 0.01
HPQ 160819C00023000 C 08/19/16 23.0 0.00 0.01
HPQ 160819C00023500 C 08/19/16 23.5 0.00 0.01
HPQ 160819C00024000 C 08/19/16 24.0 0.00 0.01
HPQ 160819C00024500 C 08/19/16 24.5 0.00 0.01
HPQ 160819P00002000 P 08/19/16 2.0 0.00 0.01
HPQ 160819P00003000 P 08/19/16 3.0 0.00 0.01
HPQ 160819P00004000 P 08/19/16 4.0 0.00 0.01
HPQ 160819P00004500 P 08/19/16 4.5 0.00 0.01
HPQ 160819P00005000 P 08/19/16 5.0 0.00 0.01
HPQ 160819P00005500 P 08/19/16 5.5 0.00 0.01
HPQ 160819P00006000 P 08/19/16 6.0 0.00 0.01
HPQ 160819P00006500 P 08/19/16 6.5 0.00 0.01
HPQ 160819P00007000 P 08/19/16 7.0 0.00 0.01
HPQ 160819P00007500 P 08/19/16 7.5 0.00 0.01
HPQ 160819P00008000 P 08/19/16 8.0 0.00 0.01
HPQ 160819P00008500 P 08/19/16 8.5 0.00 0.01
HPQ 160819P00009000 P 08/19/16 9.0 0.00 0.01
HPQ 160819P00009500 P 08/19/16 9.5 0.00 0.01
HPQ 160819P00010000 P 08/19/16 10.0 0.00 0.01
HPQ 160819P00010500 P 08/19/16 10.5 0.00 0.01
HPQ 160819P00011000 P 08/19/16 11.0 0.00 0.02
HPQ 160819P00011500 P 08/19/16 11.5 0.00 0.02
HPQ 160819P00012000 P 08/19/16 12.0 0.01 0.03
HPQ 160819P00012500 P 08/19/16 12.5 0.02 0.04
HPQ 160819P00013000 P 08/19/16 13.0 0.05 0.07
HPQ 160819P00013500 P 08/19/16 13.5 0.11 0.13
HPQ 160819P00014000 P 08/19/16 14.0 0.25 0.28
HPQ 160819P00014500 P 08/19/16 14.5 0.50 0.53
HPQ 160819P00015000 P 08/19/16 15.0 0.88 0.91
HPQ 160819P00015500 P 08/19/16 15.5 1.32 1.37
HPQ 160819P00016000 P 08/19/16 16.0 1.81 1.84
HPQ 160819P00016500 P 08/19/16 16.5 2.30 2.34
HPQ 160819P00017000 P 08/19/16 17.0 2.73 2.92
HPQ 160819P00017500 P 08/19/16 17.5 3.00 3.60
HPQ 160819P00018000 P 08/19/16 18.0 3.50 3.95
HPQ 160819P00018500 P 08/19/16 18.5 4.00 4.60
HPQ 160819P00019000 P 08/19/16 19.0 4.50 5.10
HPQ 160819P00019500 P 08/19/16 19.5 5.00 5.45
HPQ 160819P00020000 P 08/19/16 20.0 5.50 5.95
HPQ 160819P00020500 P 08/19/16 20.5 6.00 6.45
HPQ 160819P00021000 P 08/19/16 21.0 6.50 7.10
HPQ 160819P00021500 P 08/19/16 21.5 7.00 7.60
HPQ 160819P00022000 P 08/19/16 22.0 7.50 8.10
HPQ 160819P00022500 P 08/19/16 22.5 8.00 8.60
HPQ 160819P00023000 P 08/19/16 23.0 6.70 10.65
HPQ 160819P00023500 P 08/19/16 23.5 9.00 9.60
HPQ 160819P00024000 P 08/19/16 24.0 7.70 11.65
HPQ 160819P00024500 P 08/19/16 24.5 9.75 10.95
HPQ 160826C00003000 C 08/26/16 3.0 9.05 11.35
HPQ 160826C00004000 C 08/26/16 4.0 8.05 12.50
HPQ 160826C00005000 C 08/26/16 5.0 7.05 11.30
HPQ 160826C00005500 C 08/26/16 5.5 6.55 10.80
HPQ 160826C00006000 C 08/26/16 6.0 6.05 10.30
HPQ 160826C00006500 C 08/26/16 6.5 5.55 9.80
HPQ 160826C00007000 C 08/26/16 7.0 6.95 7.30
HPQ 160826C00007500 C 08/26/16 7.5 6.15 7.20
HPQ 160826C00008000 C 08/26/16 8.0 5.65 6.70
HPQ 160826C00008500 C 08/26/16 8.5 5.15 6.20
HPQ 160826C00009000 C 08/26/16 9.0 5.00 5.35
HPQ 160826C00009500 C 08/26/16 9.5 4.50 4.85
HPQ 160826C00010000 C 08/26/16 10.0 4.10 4.30
HPQ 160826C00010500 C 08/26/16 10.5 3.50 3.85
HPQ 160826C00011000 C 08/26/16 11.0 3.10 3.35
HPQ 160826C00011500 C 08/26/16 11.5 2.69 2.78
HPQ 160826C00012000 C 08/26/16 12.0 2.19 2.30
HPQ 160826C00012500 C 08/26/16 12.5 1.73 1.81
HPQ 160826C00013000 C 08/26/16 13.0 1.31 1.37
HPQ 160826C00013500 C 08/26/16 13.5 0.93 0.98
HPQ 160826C00014000 C 08/26/16 14.0 0.61 0.67
HPQ 160826C00014500 C 08/26/16 14.5 0.36 0.42
HPQ 160826C00015000 C 08/26/16 15.0 0.19 0.24
HPQ 160826C00015500 C 08/26/16 15.5 0.09 0.14
HPQ 160826C00016000 C 08/26/16 16.0 0.02 0.08
HPQ 160826C00016500 C 08/26/16 16.5 0.00 0.05
HPQ 160826C00017000 C 08/26/16 17.0 0.00 0.04
HPQ 160826C00017500 C 08/26/16 17.5 0.00 0.03
HPQ 160826C00018000 C 08/26/16 18.0 0.00 0.03
HPQ 160826C00018500 C 08/26/16 18.5 0.00 0.03
HPQ 160826C00019000 C 08/26/16 19.0 0.00 0.03
HPQ 160826C00019500 C 08/26/16 19.5 0.00 0.03
HPQ 160826C00020000 C 08/26/16 20.0 0.00 0.03
HPQ 160826C00020500 C 08/26/16 20.5 0.00 0.03
HPQ 160826C00021000 C 08/26/16 21.0 0.00 0.03
HPQ 160826C00021500 C 08/26/16 21.5 0.00 0.03
HPQ 160826C00022000 C 08/26/16 22.0 0.00 0.03
HPQ 160826C00022500 C 08/26/16 22.5 0.00 0.03
HPQ 160826C00023000 C 08/26/16 23.0 0.00 0.03
HPQ 160826C00023500 C 08/26/16 23.5 0.00 0.03
HPQ 160826C00024000 C 08/26/16 24.0 0.00 0.03
HPQ 160826C00024500 C 08/26/16 24.5 0.00 0.03
HPQ 160826P00003000 P 08/26/16 3.0 0.00 0.02
HPQ 160826P00004000 P 08/26/16 4.0 0.00 0.02
HPQ 160826P00005000 P 08/26/16 5.0 0.00 0.02
HPQ 160826P00005500 P 08/26/16 5.5 0.00 0.02
HPQ 160826P00006000 P 08/26/16 6.0 0.00 0.02
HPQ 160826P00006500 P 08/26/16 6.5 0.00 0.03
HPQ 160826P00007000 P 08/26/16 7.0 0.00 0.03
HPQ 160826P00007500 P 08/26/16 7.5 0.00 0.03
HPQ 160826P00008000 P 08/26/16 8.0 0.00 0.03
HPQ 160826P00008500 P 08/26/16 8.5 0.00 0.03
HPQ 160826P00009000 P 08/26/16 9.0 0.00 0.03
HPQ 160826P00009500 P 08/26/16 9.5 0.00 0.03
HPQ 160826P00010000 P 08/26/16 10.0 0.00 0.03
HPQ 160826P00010500 P 08/26/16 10.5 0.00 0.04
HPQ 160826P00011000 P 08/26/16 11.0 0.00 0.05
HPQ 160826P00011500 P 08/26/16 11.5 0.01 0.06
HPQ 160826P00012000 P 08/26/16 12.0 0.03 0.09
HPQ 160826P00012500 P 08/26/16 12.5 0.07 0.13
HPQ 160826P00013000 P 08/26/16 13.0 0.14 0.17
HPQ 160826P00013500 P 08/26/16 13.5 0.24 0.29
HPQ 160826P00014000 P 08/26/16 14.0 0.42 0.46
HPQ 160826P00014500 P 08/26/16 14.5 0.66 0.71
HPQ 160826P00015000 P 08/26/16 15.0 1.00 1.04
HPQ 160826P00015500 P 08/26/16 15.5 1.40 1.44
HPQ 160826P00016000 P 08/26/16 16.0 1.83 1.89
HPQ 160826P00016500 P 08/26/16 16.5 2.29 2.37
HPQ 160826P00017000 P 08/26/16 17.0 2.77 2.86
HPQ 160826P00017500 P 08/26/16 17.5 3.20 3.45
HPQ 160826P00018000 P 08/26/16 18.0 3.40 3.95
HPQ 160826P00018500 P 08/26/16 18.5 3.85 4.70
HPQ 160826P00019000 P 08/26/16 19.0 4.45 5.20
HPQ 160826P00019500 P 08/26/16 19.5 4.85 5.70
HPQ 160826P00020000 P 08/26/16 20.0 5.30 6.30
HPQ 160826P00020500 P 08/26/16 20.5 5.80 6.80
HPQ 160826P00021000 P 08/26/16 21.0 6.30 7.30
HPQ 160826P00021500 P 08/26/16 21.5 6.80 7.80
HPQ 160826P00022000 P 08/26/16 22.0 7.35 8.10
HPQ 160826P00022500 P 08/26/16 22.5 6.20 10.45
HPQ 160826P00023000 P 08/26/16 23.0 6.70 9.10
HPQ 160826P00023500 P 08/26/16 23.5 7.20 11.45
HPQ 160826P00024000 P 08/26/16 24.0 7.70 11.95
HPQ 160826P00024500 P 08/26/16 24.5 10.00 10.40
HPQ 160902C00005000 C 09/02/16 5.0 8.85 9.35
HPQ 160902C00006000 C 09/02/16 6.0 6.05 10.30
HPQ 160902C00007000 C 09/02/16 7.0 6.95 7.35
HPQ 160902C00007500 C 09/02/16 7.5 6.45 6.85
HPQ 160902C00008000 C 09/02/16 8.0 5.95 6.35
HPQ 160902C00008500 C 09/02/16 8.5 5.15 6.00
HPQ 160902C00009000 C 09/02/16 9.0 4.90 5.45
HPQ 160902C00009500 C 09/02/16 9.5 4.50 4.85
HPQ 160902C00010000 C 09/02/16 10.0 4.00 4.35
HPQ 160902C00010500 C 09/02/16 10.5 3.50 3.85
HPQ 160902C00011000 C 09/02/16 11.0 3.05 3.35
HPQ 160902C00011500 C 09/02/16 11.5 2.70 2.81
HPQ 160902C00012000 C 09/02/16 12.0 2.22 2.29
HPQ 160902C00012500 C 09/02/16 12.5 1.77 1.84
HPQ 160902C00013000 C 09/02/16 13.0 1.35 1.40
HPQ 160902C00013500 C 09/02/16 13.5 0.97 1.00
HPQ 160902C00014000 C 09/02/16 14.0 0.65 0.70
HPQ 160902C00014500 C 09/02/16 14.5 0.40 0.45
HPQ 160902C00015000 C 09/02/16 15.0 0.22 0.27
HPQ 160902C00015500 C 09/02/16 15.5 0.11 0.15
HPQ 160902C00016000 C 09/02/16 16.0 0.03 0.10
HPQ 160902C00016500 C 09/02/16 16.5 0.00 0.06
HPQ 160902C00017000 C 09/02/16 17.0 0.00 0.04
HPQ 160902C00017500 C 09/02/16 17.5 0.00 0.03
HPQ 160902C00018000 C 09/02/16 18.0 0.00 0.03
HPQ 160902C00018500 C 09/02/16 18.5 0.00 0.03
HPQ 160902C00019000 C 09/02/16 19.0 0.00 0.03
HPQ 160902C00019500 C 09/02/16 19.5 0.00 0.03
HPQ 160902C00020000 C 09/02/16 20.0 0.00 0.03
HPQ 160902C00020500 C 09/02/16 20.5 0.00 0.03
HPQ 160902C00021000 C 09/02/16 21.0 0.00 0.03
HPQ 160902C00021500 C 09/02/16 21.5 0.00 0.03
HPQ 160902C00022000 C 09/02/16 22.0 0.00 0.03
HPQ 160902C00022500 C 09/02/16 22.5 0.00 0.03
HPQ 160902C00023000 C 09/02/16 23.0 0.00 0.03
HPQ 160902C00023500 C 09/02/16 23.5 0.00 0.03
HPQ 160902C00024000 C 09/02/16 24.0 0.00 0.03
HPQ 160902C00024500 C 09/02/16 24.5 0.00 0.03
HPQ 160902P00005000 P 09/02/16 5.0 0.00 0.02
HPQ 160902P00006000 P 09/02/16 6.0 0.00 0.03
HPQ 160902P00007000 P 09/02/16 7.0 0.00 0.03
HPQ 160902P00007500 P 09/02/16 7.5 0.00 0.03
HPQ 160902P00008000 P 09/02/16 8.0 0.00 0.03
HPQ 160902P00008500 P 09/02/16 8.5 0.00 0.03
HPQ 160902P00009000 P 09/02/16 9.0 0.00 0.03
HPQ 160902P00009500 P 09/02/16 9.5 0.00 0.03
HPQ 160902P00010000 P 09/02/16 10.0 0.00 0.04
HPQ 160902P00010500 P 09/02/16 10.5 0.00 0.04
HPQ 160902P00011000 P 09/02/16 11.0 0.00 0.05
HPQ 160902P00011500 P 09/02/16 11.5 0.02 0.07
HPQ 160902P00012000 P 09/02/16 12.0 0.04 0.10
HPQ 160902P00012500 P 09/02/16 12.5 0.09 0.15
HPQ 160902P00013000 P 09/02/16 13.0 0.16 0.21
HPQ 160902P00013500 P 09/02/16 13.5 0.27 0.31
HPQ 160902P00014000 P 09/02/16 14.0 0.44 0.49
HPQ 160902P00014500 P 09/02/16 14.5 0.70 0.74
HPQ 160902P00015000 P 09/02/16 15.0 1.03 1.07
HPQ 160902P00015500 P 09/02/16 15.5 1.41 1.47
HPQ 160902P00016000 P 09/02/16 16.0 1.85 1.91
HPQ 160902P00016500 P 09/02/16 16.5 2.31 2.38
HPQ 160902P00017000 P 09/02/16 17.0 2.78 2.85
HPQ 160902P00017500 P 09/02/16 17.5 3.05 3.60
HPQ 160902P00018000 P 09/02/16 18.0 3.65 3.95
HPQ 160902P00018500 P 09/02/16 18.5 3.95 4.60
HPQ 160902P00019000 P 09/02/16 19.0 4.45 5.10
HPQ 160902P00019500 P 09/02/16 19.5 4.95 5.60
HPQ 160902P00020000 P 09/02/16 20.0 5.35 6.15
HPQ 160902P00020500 P 09/02/16 20.5 5.85 6.65
HPQ 160902P00021000 P 09/02/16 21.0 6.35 7.15
HPQ 160902P00021500 P 09/02/16 21.5 7.00 7.65
HPQ 160902P00022000 P 09/02/16 22.0 7.50 8.15
HPQ 160902P00022500 P 09/02/16 22.5 6.20 9.80
HPQ 160902P00023000 P 09/02/16 23.0 6.70 10.80
HPQ 160902P00023500 P 09/02/16 23.5 8.70 9.50
HPQ 160902P00024000 P 09/02/16 24.0 7.70 11.80
HPQ 160902P00024500 P 09/02/16 24.5 10.00 10.40
HPQ 160916C00005000 C 09/16/16 5.0 8.90 9.50
HPQ 160916C00006000 C 09/16/16 6.0 7.90 8.50
HPQ 160916C00007000 C 09/16/16 7.0 6.90 7.35
HPQ 160916C00008000 C 09/16/16 8.0 5.90 6.50
HPQ 160916C00009000 C 09/16/16 9.0 5.10 5.30
HPQ 160916C00010000 C 09/16/16 10.0 4.10 4.30
HPQ 160916C00011000 C 09/16/16 11.0 3.10 3.35
HPQ 160916C00012000 C 09/16/16 12.0 2.25 2.29
HPQ 160916C00013000 C 09/16/16 13.0 1.39 1.42
HPQ 160916C00014000 C 09/16/16 14.0 0.70 0.72
HPQ 160916C00015000 C 09/16/16 15.0 0.26 0.29
HPQ 160916C00016000 C 09/16/16 16.0 0.08 0.09
HPQ 160916C00017000 C 09/16/16 17.0 0.02 0.03
HPQ 160916C00018000 C 09/16/16 18.0 0.00 0.02
HPQ 160916C00019000 C 09/16/16 19.0 0.00 0.01
HPQ 160916C00020000 C 09/16/16 20.0 0.00 0.01
HPQ 160916C00021000 C 09/16/16 21.0 0.00 0.01
HPQ 160916C00022000 C 09/16/16 22.0 0.00 0.01
HPQ 160916C00023000 C 09/16/16 23.0 0.00 0.01
HPQ 160916P00005000 P 09/16/16 5.0 0.00 0.01
HPQ 160916P00006000 P 09/16/16 6.0 0.00 0.01
HPQ 160916P00007000 P 09/16/16 7.0 0.00 0.01
HPQ 160916P00008000 P 09/16/16 8.0 0.00 0.01
HPQ 160916P00009000 P 09/16/16 9.0 0.00 0.02
HPQ 160916P00010000 P 09/16/16 10.0 0.01 0.03
HPQ 160916P00011000 P 09/16/16 11.0 0.04 0.06
HPQ 160916P00012000 P 09/16/16 12.0 0.10 0.12
HPQ 160916P00013000 P 09/16/16 13.0 0.25 0.27
HPQ 160916P00014000 P 09/16/16 14.0 0.59 0.61
HPQ 160916P00015000 P 09/16/16 15.0 1.18 1.20
HPQ 160916P00016000 P 09/16/16 16.0 1.99 2.04
HPQ 160916P00017000 P 09/16/16 17.0 2.90 2.98
HPQ 160916P00018000 P 09/16/16 18.0 3.80 4.05
HPQ 160916P00019000 P 09/16/16 19.0 4.70 5.05
HPQ 160916P00020000 P 09/16/16 20.0 5.55 6.00
HPQ 160916P00021000 P 09/16/16 21.0 6.45 7.00
HPQ 160916P00022000 P 09/16/16 22.0 7.65 8.20
HPQ 160916P00023000 P 09/16/16 23.0 8.65 9.20
HPQ 161021C00008000 C 10/21/16 8.0 6.10 6.35
HPQ 161021C00009000 C 10/21/16 9.0 5.10 5.35
HPQ 161021C00010000 C 10/21/16 10.0 4.10 4.35
HPQ 161021C00011000 C 10/21/16 11.0 3.15 3.40
HPQ 161021C00012000 C 10/21/16 12.0 2.21 2.44
HPQ 161021C00013000 C 10/21/16 13.0 1.46 1.58
HPQ 161021C00014000 C 10/21/16 14.0 0.81 0.84
HPQ 161021C00015000 C 10/21/16 15.0 0.38 0.40
HPQ 161021C00016000 C 10/21/16 16.0 0.15 0.17
HPQ 161021C00017000 C 10/21/16 17.0 0.05 0.06
HPQ 161021C00018000 C 10/21/16 18.0 0.01 0.02
HPQ 161021C00019000 C 10/21/16 19.0 0.00 0.02
HPQ 161021C00020000 C 10/21/16 20.0 0.00 0.01
HPQ 161021P00008000 P 10/21/16 8.0 0.00 0.02
HPQ 161021P00009000 P 10/21/16 9.0 0.02 0.03
HPQ 161021P00010000 P 10/21/16 10.0 0.04 0.06
HPQ 161021P00011000 P 10/21/16 11.0 0.08 0.10
HPQ 161021P00012000 P 10/21/16 12.0 0.18 0.20
HPQ 161021P00013000 P 10/21/16 13.0 0.37 0.39
HPQ 161021P00014000 P 10/21/16 14.0 0.73 0.75
HPQ 161021P00015000 P 10/21/16 15.0 1.30 1.32
HPQ 161021P00016000 P 10/21/16 16.0 1.98 2.10
HPQ 161021P00017000 P 10/21/16 17.0 2.87 3.10
HPQ 161021P00018000 P 10/21/16 18.0 3.80 4.05
HPQ 161021P00019000 P 10/21/16 19.0 4.80 5.05
HPQ 161021P00020000 P 10/21/16 20.0 5.65 6.20
HPQ 161118C00003000 C 11/18/16 3.0 10.90 11.50
HPQ 161118C00004000 C 11/18/16 4.0 9.90 10.50
HPQ 161118C00005000 C 11/18/16 5.0 8.90 9.50
HPQ 161118C00006000 C 11/18/16 6.0 7.90 8.50
HPQ 161118C00007000 C 11/18/16 7.0 6.90 7.50
HPQ 161118C00008000 C 11/18/16 8.0 5.90 6.50
HPQ 161118C00009000 C 11/18/16 9.0 5.10 5.50
HPQ 161118C00010000 C 11/18/16 10.0 4.10 4.50
HPQ 161118C00011000 C 11/18/16 11.0 3.15 3.40
HPQ 161118C00012000 C 11/18/16 12.0 2.33 2.48
HPQ 161118C00013000 C 11/18/16 13.0 1.56 1.60
HPQ 161118C00014000 C 11/18/16 14.0 0.93 0.96
HPQ 161118C00015000 C 11/18/16 15.0 0.48 0.51
HPQ 161118C00016000 C 11/18/16 16.0 0.22 0.25
HPQ 161118C00017000 C 11/18/16 17.0 0.09 0.11
HPQ 161118C00018000 C 11/18/16 18.0 0.03 0.05
HPQ 161118C00019000 C 11/18/16 19.0 0.00 0.02
HPQ 161118C00020000 C 11/18/16 20.0 0.00 0.02
HPQ 161118C00021000 C 11/18/16 21.0 0.00 0.01
HPQ 161118P00003000 P 11/18/16 3.0 0.00 0.01
HPQ 161118P00004000 P 11/18/16 4.0 0.00 0.01
HPQ 161118P00005000 P 11/18/16 5.0 0.00 0.01
HPQ 161118P00006000 P 11/18/16 6.0 0.00 0.02
HPQ 161118P00007000 P 11/18/16 7.0 0.00 0.02
HPQ 161118P00008000 P 11/18/16 8.0 0.02 0.04
HPQ 161118P00009000 P 11/18/16 9.0 0.03 0.05
HPQ 161118P00010000 P 11/18/16 10.0 0.07 0.09
HPQ 161118P00011000 P 11/18/16 11.0 0.13 0.15
HPQ 161118P00012000 P 11/18/16 12.0 0.25 0.27
HPQ 161118P00013000 P 11/18/16 13.0 0.47 0.50
HPQ 161118P00014000 P 11/18/16 14.0 0.84 0.87
HPQ 161118P00015000 P 11/18/16 15.0 1.40 1.43
HPQ 161118P00016000 P 11/18/16 16.0 2.13 2.17
HPQ 161118P00017000 P 11/18/16 17.0 2.91 3.10
HPQ 161118P00018000 P 11/18/16 18.0 3.80 4.05
HPQ 161118P00019000 P 11/18/16 19.0 4.75 5.20
HPQ 161118P00020000 P 11/18/16 20.0 5.65 6.10
HPQ 161118P00021000 P 11/18/16 21.0 6.65 7.15
HPQ 170120C00004000 C 01/20/17 4.0 9.90 10.55
HPQ 170120C00005000 C 01/20/17 5.0 8.90 9.55
HPQ 170120C00006000 C 01/20/17 6.0 7.90 10.50
HPQ 170120C00007000 C 01/20/17 7.0 6.90 7.50
HPQ 170120C00008000 C 01/20/17 8.0 6.10 6.35
HPQ 170120C00009000 C 01/20/17 9.0 5.10 5.50
HPQ 170120C00010000 C 01/20/17 10.0 4.15 4.30
HPQ 170120C00011000 C 01/20/17 11.0 3.20 3.50
HPQ 170120C00012000 C 01/20/17 12.0 2.45 2.53
HPQ 170120C00013000 C 01/20/17 13.0 1.72 1.79
HPQ 170120C00014000 C 01/20/17 14.0 1.13 1.17
HPQ 170120C00015000 C 01/20/17 15.0 0.68 0.72
HPQ 170120C00016000 C 01/20/17 16.0 0.37 0.42
HPQ 170120C00017000 C 01/20/17 17.0 0.19 0.23
HPQ 170120C00018000 C 01/20/17 18.0 0.09 0.12
HPQ 170120C00019000 C 01/20/17 19.0 0.04 0.06
HPQ 170120C00020000 C 01/20/17 20.0 0.02 0.03
HPQ 170120C00021000 C 01/20/17 21.0 0.00 0.02
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.02
HPQ 170120C00025000 C 01/20/17 25.0 0.00 0.01
HPQ 170120C00027000 C 01/20/17 27.0 0.00 0.01
HPQ 170120P00004000 P 01/20/17 4.0 0.00 0.01
HPQ 170120P00005000 P 01/20/17 5.0 0.01 0.02
HPQ 170120P00006000 P 01/20/17 6.0 0.01 0.03
HPQ 170120P00007000 P 01/20/17 7.0 0.03 0.05
HPQ 170120P00008000 P 01/20/17 8.0 0.05 0.08
HPQ 170120P00009000 P 01/20/17 9.0 0.09 0.12
HPQ 170120P00010000 P 01/20/17 10.0 0.16 0.18
HPQ 170120P00011000 P 01/20/17 11.0 0.27 0.30
HPQ 170120P00012000 P 01/20/17 12.0 0.45 0.48
HPQ 170120P00013000 P 01/20/17 13.0 0.73 0.76
HPQ 170120P00014000 P 01/20/17 14.0 1.14 1.18
HPQ 170120P00015000 P 01/20/17 15.0 1.69 1.74
HPQ 170120P00016000 P 01/20/17 16.0 2.39 2.44
HPQ 170120P00017000 P 01/20/17 17.0 3.10 3.40
HPQ 170120P00018000 P 01/20/17 18.0 3.95 4.25
HPQ 170120P00019000 P 01/20/17 19.0 4.90 5.20
HPQ 170120P00020000 P 01/20/17 20.0 5.80 6.20
HPQ 170120P00021000 P 01/20/17 21.0 6.75 7.30
HPQ 170120P00022000 P 01/20/17 22.0 7.70 9.40
HPQ 170120P00025000 P 01/20/17 25.0 10.70 11.45
HPQ 170120P00027000 P 01/20/17 27.0 12.50 14.25
HPQ 170217C00004000 C 02/17/17 4.0 9.90 10.50
HPQ 170217C00005000 C 02/17/17 5.0 8.90 9.50
HPQ 170217C00006000 C 02/17/17 6.0 7.90 8.50
HPQ 170217C00007000 C 02/17/17 7.0 6.90 7.50
HPQ 170217C00008000 C 02/17/17 8.0 5.95 6.50
HPQ 170217C00009000 C 02/17/17 9.0 4.95 5.50
HPQ 170217C00010000 C 02/17/17 10.0 4.00 4.55
HPQ 170217C00011000 C 02/17/17 11.0 3.10 3.65
HPQ 170217C00012000 C 02/17/17 12.0 2.50 2.65
HPQ 170217C00013000 C 02/17/17 13.0 1.77 1.84
HPQ 170217C00014000 C 02/17/17 14.0 1.20 1.25
HPQ 170217C00015000 C 02/17/17 15.0 0.76 0.80
HPQ 170217C00016000 C 02/17/17 16.0 0.44 0.48
HPQ 170217C00017000 C 02/17/17 17.0 0.24 0.27
HPQ 170217C00018000 C 02/17/17 18.0 0.12 0.14
HPQ 170217C00019000 C 02/17/17 19.0 0.05 0.08
HPQ 170217C00020000 C 02/17/17 20.0 0.02 0.05
HPQ 170217C00021000 C 02/17/17 21.0 0.00 0.03
HPQ 170217C00022000 C 02/17/17 22.0 0.00 0.02
HPQ 170217P00004000 P 02/17/17 4.0 0.00 0.01
HPQ 170217P00005000 P 02/17/17 5.0 0.00 0.02
HPQ 170217P00006000 P 02/17/17 6.0 0.01 0.04
HPQ 170217P00007000 P 02/17/17 7.0 0.03 0.06
HPQ 170217P00008000 P 02/17/17 8.0 0.06 0.09
HPQ 170217P00009000 P 02/17/17 9.0 0.11 0.14
HPQ 170217P00010000 P 02/17/17 10.0 0.18 0.21
HPQ 170217P00011000 P 02/17/17 11.0 0.31 0.34
HPQ 170217P00012000 P 02/17/17 12.0 0.50 0.54
HPQ 170217P00013000 P 02/17/17 13.0 0.79 0.83
HPQ 170217P00014000 P 02/17/17 14.0 1.21 1.24
HPQ 170217P00015000 P 02/17/17 15.0 1.73 1.80
HPQ 170217P00016000 P 02/17/17 16.0 2.44 2.49
HPQ 170217P00017000 P 02/17/17 17.0 2.98 3.30
HPQ 170217P00018000 P 02/17/17 18.0 3.85 4.40
HPQ 170217P00019000 P 02/17/17 19.0 4.80 5.35
HPQ 170217P00020000 P 02/17/17 20.0 5.75 6.20
HPQ 170217P00021000 P 02/17/17 21.0 6.75 7.30
HPQ 170217P00022000 P 02/17/17 22.0 7.60 8.25
HPQ 180119C00003000 C 01/19/18 3.0 11.00 11.50
HPQ 180119C00005000 C 01/19/18 5.0 9.00 9.50
HPQ 180119C00008000 C 01/19/18 8.0 5.95 6.45
HPQ 180119C00010000 C 01/19/18 10.0 4.25 4.65
HPQ 180119C00012000 C 01/19/18 12.0 2.98 3.20
HPQ 180119C00015000 C 01/19/18 15.0 1.45 1.55
HPQ 180119C00017000 C 01/19/18 17.0 0.81 0.94
HPQ 180119C00020000 C 01/19/18 20.0 0.21 0.49
HPQ 180119C00022000 C 01/19/18 22.0 0.10 0.22
HPQ 180119C00025000 C 01/19/18 25.0 0.00 0.12
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.09
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.06
HPQ 180119P00005000 P 01/19/18 5.0 0.05 0.17
HPQ 180119P00008000 P 01/19/18 8.0 0.26 0.40
HPQ 180119P00010000 P 01/19/18 10.0 0.60 0.80
HPQ 180119P00012000 P 01/19/18 12.0 1.28 1.38
HPQ 180119P00015000 P 01/19/18 15.0 2.78 2.99
HPQ 180119P00017000 P 01/19/18 17.0 4.00 4.40
HPQ 180119P00020000 P 01/19/18 20.0 6.30 6.95
HPQ 180119P00022000 P 01/19/18 22.0 8.10 9.00
HPQ 180119P00025000 P 01/19/18 25.0 10.95 11.60
HPQ 180119P00027000 P 01/19/18 27.0 12.90 13.70

OPRA data is delayed 15 minutes.