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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 141220C00023000 C 12/20/14 23.0 14.85 18.65
HPQ 141220C00024000 C 12/20/14 24.0 14.30 17.75
HPQ 141220C00025000 C 12/20/14 25.0 12.80 16.65
HPQ 141220C00026000 C 12/20/14 26.0 11.80 15.55
HPQ 141220C00027000 C 12/20/14 27.0 11.30 14.80
HPQ 141220C00028000 C 12/20/14 28.0 10.10 13.85
HPQ 141220C00028500 C 12/20/14 28.5 9.30 13.40
HPQ 141220C00029000 C 12/20/14 29.0 9.10 12.60
HPQ 141220C00029500 C 12/20/14 29.5 8.65 12.10
HPQ 141220C00030000 C 12/20/14 30.0 7.80 11.60
HPQ 141220C00030500 C 12/20/14 30.5 7.20 10.75
HPQ 141220C00031000 C 12/20/14 31.0 7.35 10.35
HPQ 141220C00031500 C 12/20/14 31.5 6.20 9.95
HPQ 141220C00032000 C 12/20/14 32.0 5.75 9.35
HPQ 141220C00032500 C 12/20/14 32.5 5.75 7.80
HPQ 141220C00033000 C 12/20/14 33.0 5.35 7.25
HPQ 141220C00033500 C 12/20/14 33.5 4.70 6.80
HPQ 141220C00034000 C 12/20/14 34.0 5.60 6.05
HPQ 141220C00034500 C 12/20/14 34.5 4.95 5.75
HPQ 141220C00035000 C 12/20/14 35.0 4.60 5.25
HPQ 141220C00035500 C 12/20/14 35.5 3.95 4.75
HPQ 141220C00036000 C 12/20/14 36.0 3.55 4.05
HPQ 141220C00036500 C 12/20/14 36.5 3.05 3.55
HPQ 141220C00037000 C 12/20/14 37.0 1.71 3.05
HPQ 141220C00037500 C 12/20/14 37.5 2.07 2.52
HPQ 141220C00038000 C 12/20/14 38.0 1.89 1.98
HPQ 141220C00038500 C 12/20/14 38.5 1.39 1.60
HPQ 141220C00039000 C 12/20/14 39.0 0.90 0.96
HPQ 141220C00039500 C 12/20/14 39.5 0.38 0.62
HPQ 141220C00040000 C 12/20/14 40.0 0.00 0.05
HPQ 141220C00040500 C 12/20/14 40.5 0.00 0.03
HPQ 141220C00041000 C 12/20/14 41.0 0.00 0.01
HPQ 141220C00041500 C 12/20/14 41.5 0.00 0.06
HPQ 141220C00042000 C 12/20/14 42.0 0.00 0.36
HPQ 141220C00042500 C 12/20/14 42.5 0.00 4.80
HPQ 141220C00043000 C 12/20/14 43.0 0.00 0.40
HPQ 141220C00043500 C 12/20/14 43.5 0.00 0.26
HPQ 141220C00044000 C 12/20/14 44.0 0.00 0.15
HPQ 141220C00044500 C 12/20/14 44.5 0.00 2.52
HPQ 141220C00045000 C 12/20/14 45.0 0.00 0.14
HPQ 141220C00045500 C 12/20/14 45.5 0.00 2.52
HPQ 141220C00046000 C 12/20/14 46.0 0.00 0.10
HPQ 141220C00046500 C 12/20/14 46.5 0.00 2.53
HPQ 141220C00047000 C 12/20/14 47.0 0.00 0.19
HPQ 141220C00047500 C 12/20/14 47.5 0.00 4.80
HPQ 141220C00048000 C 12/20/14 48.0 0.00 0.14
HPQ 141220C00048500 C 12/20/14 48.5 0.00 2.52
HPQ 141220P00023000 P 12/20/14 23.0 0.00 4.80
HPQ 141220P00024000 P 12/20/14 24.0 0.00 2.54
HPQ 141220P00025000 P 12/20/14 25.0 0.00 4.80
HPQ 141220P00026000 P 12/20/14 26.0 0.00 2.26
HPQ 141220P00027000 P 12/20/14 27.0 0.00 0.08
HPQ 141220P00028000 P 12/20/14 28.0 0.00 0.05
HPQ 141220P00028500 P 12/20/14 28.5 0.00 4.80
HPQ 141220P00029000 P 12/20/14 29.0 0.00 0.02
HPQ 141220P00029500 P 12/20/14 29.5 0.00 4.80
HPQ 141220P00030000 P 12/20/14 30.0 0.00 0.08
HPQ 141220P00030500 P 12/20/14 30.5 0.00 4.80
HPQ 141220P00031000 P 12/20/14 31.0 0.00 4.80
HPQ 141220P00031500 P 12/20/14 31.5 0.00 4.80
HPQ 141220P00032000 P 12/20/14 32.0 0.00 0.01
HPQ 141220P00032500 P 12/20/14 32.5 0.00 2.26
HPQ 141220P00033000 P 12/20/14 33.0 0.00 0.08
HPQ 141220P00033500 P 12/20/14 33.5 0.00 2.26
HPQ 141220P00034000 P 12/20/14 34.0 0.00 0.01
HPQ 141220P00034500 P 12/20/14 34.5 0.00 2.26
HPQ 141220P00035000 P 12/20/14 35.0 0.00 0.16
HPQ 141220P00035500 P 12/20/14 35.5 0.00 2.26
HPQ 141220P00036000 P 12/20/14 36.0 0.00 0.01
HPQ 141220P00036500 P 12/20/14 36.5 0.00 0.01
HPQ 141220P00037000 P 12/20/14 37.0 0.00 0.01
HPQ 141220P00037500 P 12/20/14 37.5 0.00 0.83
HPQ 141220P00038000 P 12/20/14 38.0 0.00 0.05
HPQ 141220P00038500 P 12/20/14 38.5 0.00 0.19
HPQ 141220P00039000 P 12/20/14 39.0 0.00 0.13
HPQ 141220P00039500 P 12/20/14 39.5 0.00 0.01
HPQ 141220P00040000 P 12/20/14 40.0 0.01 0.20
HPQ 141220P00040500 P 12/20/14 40.5 0.20 2.75
HPQ 141220P00041000 P 12/20/14 41.0 0.66 1.38
HPQ 141220P00041500 P 12/20/14 41.5 1.22 1.71
HPQ 141220P00042000 P 12/20/14 42.0 1.69 2.21
HPQ 141220P00042500 P 12/20/14 42.5 2.17 2.71
HPQ 141220P00043000 P 12/20/14 43.0 2.72 3.40
HPQ 141220P00043500 P 12/20/14 43.5 3.10 3.80
HPQ 141220P00044000 P 12/20/14 44.0 3.70 4.45
HPQ 141220P00044500 P 12/20/14 44.5 4.10 4.80
HPQ 141220P00045000 P 12/20/14 45.0 4.60 5.45
HPQ 141220P00045500 P 12/20/14 45.5 5.10 6.00
HPQ 141220P00046000 P 12/20/14 46.0 5.60 6.45
HPQ 141220P00046500 P 12/20/14 46.5 4.75 6.75
HPQ 141220P00047000 P 12/20/14 47.0 5.00 7.25
HPQ 141220P00047500 P 12/20/14 47.5 5.75 7.75
HPQ 141220P00048000 P 12/20/14 48.0 6.10 9.90
HPQ 141220P00048500 P 12/20/14 48.5 6.50 8.75
HPQ 141226C00027000 C 12/26/14 27.0 11.15 14.80
HPQ 141226C00028000 C 12/26/14 28.0 10.20 13.80
HPQ 141226C00029000 C 12/26/14 29.0 9.20 12.75
HPQ 141226C00029500 C 12/26/14 29.5 8.70 11.05
HPQ 141226C00030000 C 12/26/14 30.0 8.15 11.80
HPQ 141226C00030500 C 12/26/14 30.5 7.70 11.45
HPQ 141226C00031000 C 12/26/14 31.0 7.15 10.75
HPQ 141226C00031500 C 12/26/14 31.5 6.70 10.40
HPQ 141226C00032000 C 12/26/14 32.0 6.20 9.70
HPQ 141226C00032500 C 12/26/14 32.5 5.55 8.10
HPQ 141226C00033000 C 12/26/14 33.0 5.35 7.35
HPQ 141226C00033500 C 12/26/14 33.5 5.00 6.85
HPQ 141226C00034000 C 12/26/14 34.0 4.15 6.35
HPQ 141226C00034500 C 12/26/14 34.5 4.00 6.75
HPQ 141226C00035000 C 12/26/14 35.0 3.55 5.30
HPQ 141226C00035500 C 12/26/14 35.5 2.95 4.80
HPQ 141226C00036000 C 12/26/14 36.0 2.02 4.25
HPQ 141226C00036500 C 12/26/14 36.5 2.06 3.80
HPQ 141226C00037000 C 12/26/14 37.0 2.65 3.25
HPQ 141226C00037500 C 12/26/14 37.5 2.34 2.74
HPQ 141226C00038000 C 12/26/14 38.0 1.64 2.26
HPQ 141226C00038500 C 12/26/14 38.5 1.45 1.77
HPQ 141226C00039000 C 12/26/14 39.0 0.95 1.31
HPQ 141226C00039500 C 12/26/14 39.5 0.65 0.85
HPQ 141226C00040000 C 12/26/14 40.0 0.35 0.40
HPQ 141226C00040500 C 12/26/14 40.5 0.16 0.20
HPQ 141226C00041000 C 12/26/14 41.0 0.05 0.13
HPQ 141226C00041500 C 12/26/14 41.5 0.03 0.09
HPQ 141226C00042000 C 12/26/14 42.0 0.00 0.07
HPQ 141226C00042500 C 12/26/14 42.5 0.00 0.03
HPQ 141226C00043000 C 12/26/14 43.0 0.00 0.02
HPQ 141226C00043500 C 12/26/14 43.5 0.00 0.02
HPQ 141226C00044000 C 12/26/14 44.0 0.00 0.02
HPQ 141226C00044500 C 12/26/14 44.5 0.00 0.02
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 141226C00047000 C 12/26/14 47.0 0.00 0.02
HPQ 141226C00047500 C 12/26/14 47.5 0.00 0.02
HPQ 141226C00048000 C 12/26/14 48.0 0.00 0.02
HPQ 141226C00048500 C 12/26/14 48.5 0.00 0.02
HPQ 141226C00049000 C 12/26/14 49.0 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 0.02
HPQ 141226P00029500 P 12/26/14 29.5 0.00 0.02
HPQ 141226P00030000 P 12/26/14 30.0 0.00 0.02
HPQ 141226P00030500 P 12/26/14 30.5 0.00 0.02
HPQ 141226P00031000 P 12/26/14 31.0 0.00 0.02
HPQ 141226P00031500 P 12/26/14 31.5 0.00 0.02
HPQ 141226P00032000 P 12/26/14 32.0 0.00 0.02
HPQ 141226P00032500 P 12/26/14 32.5 0.00 0.02
HPQ 141226P00033000 P 12/26/14 33.0 0.00 0.02
HPQ 141226P00033500 P 12/26/14 33.5 0.00 0.02
HPQ 141226P00034000 P 12/26/14 34.0 0.00 0.02
HPQ 141226P00034500 P 12/26/14 34.5 0.00 0.02
HPQ 141226P00035000 P 12/26/14 35.0 0.00 0.02
HPQ 141226P00035500 P 12/26/14 35.5 0.00 0.02
HPQ 141226P00036000 P 12/26/14 36.0 0.00 0.04
HPQ 141226P00036500 P 12/26/14 36.5 0.00 0.05
HPQ 141226P00037000 P 12/26/14 37.0 0.00 0.07
HPQ 141226P00037500 P 12/26/14 37.5 0.00 0.06
HPQ 141226P00038000 P 12/26/14 38.0 0.01 0.10
HPQ 141226P00038500 P 12/26/14 38.5 0.05 0.10
HPQ 141226P00039000 P 12/26/14 39.0 0.10 0.17
HPQ 141226P00039500 P 12/26/14 39.5 0.17 0.30
HPQ 141226P00040000 P 12/26/14 40.0 0.38 0.44
HPQ 141226P00040500 P 12/26/14 40.5 0.55 0.83
HPQ 141226P00041000 P 12/26/14 41.0 0.89 1.32
HPQ 141226P00041500 P 12/26/14 41.5 1.26 1.83
HPQ 141226P00042000 P 12/26/14 42.0 1.74 2.33
HPQ 141226P00042500 P 12/26/14 42.5 2.20 2.83
HPQ 141226P00043000 P 12/26/14 43.0 2.60 3.35
HPQ 141226P00043500 P 12/26/14 43.5 3.20 3.85
HPQ 141226P00044000 P 12/26/14 44.0 3.60 4.35
HPQ 141226P00044500 P 12/26/14 44.5 4.15 4.85
HPQ 141226P00045000 P 12/26/14 45.0 3.30 5.35
HPQ 141226P00045500 P 12/26/14 45.5 3.70 5.85
HPQ 141226P00046000 P 12/26/14 46.0 4.20 6.35
HPQ 141226P00046500 P 12/26/14 46.5 4.75 6.90
HPQ 141226P00047000 P 12/26/14 47.0 5.30 7.45
HPQ 141226P00047500 P 12/26/14 47.5 5.50 8.00
HPQ 141226P00048000 P 12/26/14 48.0 5.85 8.50
HPQ 141226P00048500 P 12/26/14 48.5 6.25 9.00
HPQ 141226P00049000 P 12/26/14 49.0 7.10 10.95
HPQ 150102C00027000 C 01/02/15 27.0 10.90 15.00
HPQ 150102C00028000 C 01/02/15 28.0 9.90 14.00
HPQ 150102C00029000 C 01/02/15 29.0 9.10 13.05
HPQ 150102C00029500 C 01/02/15 29.5 8.25 12.55
HPQ 150102C00030000 C 01/02/15 30.0 7.90 12.00
HPQ 150102C00030500 C 01/02/15 30.5 7.40 11.00
HPQ 150102C00031000 C 01/02/15 31.0 6.85 11.00
HPQ 150102C00031500 C 01/02/15 31.5 6.45 8.95
HPQ 150102C00032000 C 01/02/15 32.0 6.10 8.60
HPQ 150102C00032500 C 01/02/15 32.5 5.25 7.85
HPQ 150102C00033000 C 01/02/15 33.0 5.35 8.45
HPQ 150102C00033500 C 01/02/15 33.5 5.95 6.80
HPQ 150102C00034000 C 01/02/15 34.0 5.60 6.30
HPQ 150102C00034500 C 01/02/15 34.5 5.00 5.80
HPQ 150102C00035000 C 01/02/15 35.0 4.60 5.40
HPQ 150102C00035500 C 01/02/15 35.5 4.10 4.95
HPQ 150102C00036000 C 01/02/15 36.0 3.55 4.35
HPQ 150102C00036500 C 01/02/15 36.5 3.10 3.90
HPQ 150102C00037000 C 01/02/15 37.0 2.65 3.35
HPQ 150102C00037500 C 01/02/15 37.5 2.21 2.95
HPQ 150102C00038000 C 01/02/15 38.0 1.69 2.43
HPQ 150102C00038500 C 01/02/15 38.5 1.59 1.77
HPQ 150102C00039000 C 01/02/15 39.0 1.20 1.42
HPQ 150102C00039500 C 01/02/15 39.5 0.79 1.07
HPQ 150102C00040000 C 01/02/15 40.0 0.56 0.61
HPQ 150102C00040500 C 01/02/15 40.5 0.34 0.40
HPQ 150102C00041000 C 01/02/15 41.0 0.19 0.30
HPQ 150102C00041500 C 01/02/15 41.5 0.09 0.22
HPQ 150102C00042000 C 01/02/15 42.0 0.03 0.14
HPQ 150102C00042500 C 01/02/15 42.5 0.02 0.09
HPQ 150102C00043000 C 01/02/15 43.0 0.00 0.06
HPQ 150102C00043500 C 01/02/15 43.5 0.00 0.05
HPQ 150102C00044000 C 01/02/15 44.0 0.00 0.03
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 0.02
HPQ 150102C00046500 C 01/02/15 46.5 0.00 0.02
HPQ 150102C00047000 C 01/02/15 47.0 0.00 0.02
HPQ 150102C00047500 C 01/02/15 47.5 0.00 0.02
HPQ 150102C00048000 C 01/02/15 48.0 0.00 0.02
HPQ 150102C00048500 C 01/02/15 48.5 0.00 0.02
HPQ 150102C00049000 C 01/02/15 49.0 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 0.00 0.02
HPQ 150102P00030500 P 01/02/15 30.5 0.00 0.02
HPQ 150102P00031000 P 01/02/15 31.0 0.00 0.02
HPQ 150102P00031500 P 01/02/15 31.5 0.00 0.03
HPQ 150102P00032000 P 01/02/15 32.0 0.00 0.03
HPQ 150102P00032500 P 01/02/15 32.5 0.00 0.03
HPQ 150102P00033000 P 01/02/15 33.0 0.00 0.03
HPQ 150102P00033500 P 01/02/15 33.5 0.00 0.03
HPQ 150102P00034000 P 01/02/15 34.0 0.00 0.03
HPQ 150102P00034500 P 01/02/15 34.5 0.00 0.04
HPQ 150102P00035000 P 01/02/15 35.0 0.00 0.04
HPQ 150102P00035500 P 01/02/15 35.5 0.00 0.07
HPQ 150102P00036000 P 01/02/15 36.0 0.00 0.07
HPQ 150102P00036500 P 01/02/15 36.5 0.00 0.09
HPQ 150102P00037000 P 01/02/15 37.0 0.00 0.11
HPQ 150102P00037500 P 01/02/15 37.5 0.01 0.14
HPQ 150102P00038000 P 01/02/15 38.0 0.10 0.15
HPQ 150102P00038500 P 01/02/15 38.5 0.17 0.21
HPQ 150102P00039000 P 01/02/15 39.0 0.27 0.35
HPQ 150102P00039500 P 01/02/15 39.5 0.34 0.50
HPQ 150102P00040000 P 01/02/15 40.0 0.59 0.69
HPQ 150102P00040500 P 01/02/15 40.5 0.89 0.98
HPQ 150102P00041000 P 01/02/15 41.0 1.09 1.34
HPQ 150102P00041500 P 01/02/15 41.5 1.39 2.01
HPQ 150102P00042000 P 01/02/15 42.0 1.83 2.54
HPQ 150102P00042500 P 01/02/15 42.5 2.22 3.00
HPQ 150102P00043000 P 01/02/15 43.0 2.74 3.45
HPQ 150102P00043500 P 01/02/15 43.5 3.20 3.95
HPQ 150102P00044000 P 01/02/15 44.0 2.90 4.45
HPQ 150102P00044500 P 01/02/15 44.5 4.10 5.00
HPQ 150102P00045000 P 01/02/15 45.0 4.65 5.50
HPQ 150102P00045500 P 01/02/15 45.5 5.05 6.00
HPQ 150102P00046000 P 01/02/15 46.0 5.65 6.50
HPQ 150102P00046500 P 01/02/15 46.5 6.05 7.00
HPQ 150102P00047000 P 01/02/15 47.0 6.65 7.60
HPQ 150102P00047500 P 01/02/15 47.5 5.30 9.60
HPQ 150102P00048000 P 01/02/15 48.0 5.85 8.55
HPQ 150102P00048500 P 01/02/15 48.5 6.45 10.60
HPQ 150102P00049000 P 01/02/15 49.0 6.95 11.00
HPQ 150109C00029000 C 01/09/15 29.0 8.95 11.35
HPQ 150109C00030000 C 01/09/15 30.0 8.00 12.00
HPQ 150109C00030500 C 01/09/15 30.5 7.25 11.55
HPQ 150109C00031000 C 01/09/15 31.0 7.10 9.25
HPQ 150109C00031500 C 01/09/15 31.5 6.50 8.80
HPQ 150109C00032000 C 01/09/15 32.0 7.50 8.40
HPQ 150109C00032500 C 01/09/15 32.5 6.95 7.95
HPQ 150109C00033000 C 01/09/15 33.0 6.45 7.40
HPQ 150109C00033500 C 01/09/15 33.5 6.00 6.90
HPQ 150109C00034000 C 01/09/15 34.0 5.50 6.45
HPQ 150109C00034500 C 01/09/15 34.5 5.05 5.90
HPQ 150109C00035000 C 01/09/15 35.0 4.55 5.45
HPQ 150109C00035500 C 01/09/15 35.5 4.10 4.85
HPQ 150109C00036000 C 01/09/15 36.0 3.65 4.35
HPQ 150109C00036500 C 01/09/15 36.5 3.15 3.90
HPQ 150109C00037000 C 01/09/15 37.0 2.76 3.35
HPQ 150109C00037500 C 01/09/15 37.5 2.25 2.97
HPQ 150109C00038000 C 01/09/15 38.0 1.92 2.38
HPQ 150109C00038500 C 01/09/15 38.5 1.33 2.03
HPQ 150109C00039000 C 01/09/15 39.0 1.35 1.58
HPQ 150109C00039500 C 01/09/15 39.5 1.03 1.23
HPQ 150109C00040000 C 01/09/15 40.0 0.75 0.96
HPQ 150109C00040500 C 01/09/15 40.5 0.53 0.67
HPQ 150109C00041000 C 01/09/15 41.0 0.36 0.49
HPQ 150109C00041500 C 01/09/15 41.5 0.23 0.35
HPQ 150109C00042000 C 01/09/15 42.0 0.11 0.27
HPQ 150109C00042500 C 01/09/15 42.5 0.06 0.19
HPQ 150109C00043000 C 01/09/15 43.0 0.03 0.13
HPQ 150109C00043500 C 01/09/15 43.5 0.02 0.09
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 150109C00047000 C 01/09/15 47.0 0.00 0.02
HPQ 150109C00047500 C 01/09/15 47.5 0.00 0.02
HPQ 150109C00048000 C 01/09/15 48.0 0.00 0.02
HPQ 150109C00048500 C 01/09/15 48.5 0.00 0.02
HPQ 150109C00049000 C 01/09/15 49.0 0.00 0.02
HPQ 150109P00029000 P 01/09/15 29.0 0.00 0.02
HPQ 150109P00030000 P 01/09/15 30.0 0.00 0.03
HPQ 150109P00030500 P 01/09/15 30.5 0.00 0.03
HPQ 150109P00031000 P 01/09/15 31.0 0.00 0.03
HPQ 150109P00031500 P 01/09/15 31.5 0.00 0.03
HPQ 150109P00032000 P 01/09/15 32.0 0.00 0.03
HPQ 150109P00032500 P 01/09/15 32.5 0.00 0.03
HPQ 150109P00033000 P 01/09/15 33.0 0.00 0.04
HPQ 150109P00033500 P 01/09/15 33.5 0.00 0.05
HPQ 150109P00034000 P 01/09/15 34.0 0.00 0.05
HPQ 150109P00034500 P 01/09/15 34.5 0.00 0.08
HPQ 150109P00035000 P 01/09/15 35.0 0.01 0.08
HPQ 150109P00035500 P 01/09/15 35.5 0.00 0.10
HPQ 150109P00036000 P 01/09/15 36.0 0.05 0.11
HPQ 150109P00036500 P 01/09/15 36.5 0.02 0.14
HPQ 150109P00037000 P 01/09/15 37.0 0.10 0.18
HPQ 150109P00037500 P 01/09/15 37.5 0.14 0.23
HPQ 150109P00038000 P 01/09/15 38.0 0.22 0.27
HPQ 150109P00038500 P 01/09/15 38.5 0.30 0.37
HPQ 150109P00039000 P 01/09/15 39.0 0.43 0.50
HPQ 150109P00039500 P 01/09/15 39.5 0.59 0.67
HPQ 150109P00040000 P 01/09/15 40.0 0.82 0.90
HPQ 150109P00040500 P 01/09/15 40.5 1.09 1.18
HPQ 150109P00041000 P 01/09/15 41.0 1.42 1.51
HPQ 150109P00041500 P 01/09/15 41.5 0.94 3.45
HPQ 150109P00042000 P 01/09/15 42.0 2.00 2.49
HPQ 150109P00042500 P 01/09/15 42.5 2.14 3.30
HPQ 150109P00043000 P 01/09/15 43.0 1.70 3.80
HPQ 150109P00043500 P 01/09/15 43.5 3.10 4.00
HPQ 150109P00044000 P 01/09/15 44.0 3.60 4.50
HPQ 150109P00044500 P 01/09/15 44.5 3.35 5.00
HPQ 150109P00045000 P 01/09/15 45.0 4.70 5.55
HPQ 150109P00045500 P 01/09/15 45.5 5.15 6.05
HPQ 150109P00046000 P 01/09/15 46.0 5.70 6.60
HPQ 150109P00046500 P 01/09/15 46.5 6.20 7.10
HPQ 150109P00047000 P 01/09/15 47.0 6.70 7.30
HPQ 150109P00047500 P 01/09/15 47.5 5.40 8.05
HPQ 150109P00048000 P 01/09/15 48.0 5.90 8.55
HPQ 150109P00048500 P 01/09/15 48.5 6.50 9.35
HPQ 150109P00049000 P 01/09/15 49.0 7.00 10.10
HPQ 150117C00003000 C 01/17/15 3.0 34.70 39.00
HPQ 150117C00005000 C 01/17/15 5.0 32.70 37.00
HPQ 150117C00008000 C 01/17/15 8.0 29.90 34.00
HPQ 150117C00010000 C 01/17/15 10.0 28.00 32.15
HPQ 150117C00012000 C 01/17/15 12.0 26.00 30.00
HPQ 150117C00015000 C 01/17/15 15.0 22.95 26.80
HPQ 150117C00016000 C 01/17/15 16.0 21.95 25.80
HPQ 150117C00017000 C 01/17/15 17.0 21.05 23.05
HPQ 150117C00018000 C 01/17/15 18.0 19.95 23.80
HPQ 150117C00019000 C 01/17/15 19.0 18.95 22.80
HPQ 150117C00020000 C 01/17/15 20.0 17.75 20.65
HPQ 150117C00021000 C 01/17/15 21.0 17.00 21.00
HPQ 150117C00022000 C 01/17/15 22.0 15.95 18.35
HPQ 150117C00024000 C 01/17/15 24.0 14.00 18.00
HPQ 150117C00025000 C 01/17/15 25.0 12.90 15.60
HPQ 150117C00026000 C 01/17/15 26.0 12.05 14.75
HPQ 150117C00027000 C 01/17/15 27.0 11.25 13.05
HPQ 150117C00028000 C 01/17/15 28.0 10.00 12.30
HPQ 150117C00029000 C 01/17/15 29.0 9.05 11.35
HPQ 150117C00030000 C 01/17/15 30.0 8.40 11.20
HPQ 150117C00031000 C 01/17/15 31.0 8.45 9.30
HPQ 150117C00032000 C 01/17/15 32.0 7.65 8.15
HPQ 150117C00033000 C 01/17/15 33.0 6.50 7.30
HPQ 150117C00034000 C 01/17/15 34.0 5.60 6.30
HPQ 150117C00035000 C 01/17/15 35.0 3.15 5.35
HPQ 150117C00036000 C 01/17/15 36.0 3.95 4.20
HPQ 150117C00037000 C 01/17/15 37.0 2.96 3.40
HPQ 150117C00038000 C 01/17/15 38.0 2.04 2.48
HPQ 150117C00039000 C 01/17/15 39.0 1.51 1.60
HPQ 150117C00040000 C 01/17/15 40.0 0.91 0.97
HPQ 150117C00041000 C 01/17/15 41.0 0.49 0.54
HPQ 150117C00042000 C 01/17/15 42.0 0.25 0.30
HPQ 150117C00043000 C 01/17/15 43.0 0.11 0.17
HPQ 150117C00044000 C 01/17/15 44.0 0.05 0.09
HPQ 150117C00045000 C 01/17/15 45.0 0.02 0.06
HPQ 150117C00046000 C 01/17/15 46.0 0.00 0.04
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 0.03
HPQ 150117C00050000 C 01/17/15 50.0 0.00 0.03
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 0.02
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 0.01
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 0.01
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 0.01
HPQ 150117P00026000 P 01/17/15 26.0 0.00 0.02
HPQ 150117P00027000 P 01/17/15 27.0 0.00 0.02
HPQ 150117P00028000 P 01/17/15 28.0 0.00 0.02
HPQ 150117P00029000 P 01/17/15 29.0 0.00 0.02
HPQ 150117P00030000 P 01/17/15 30.0 0.00 0.02
HPQ 150117P00031000 P 01/17/15 31.0 0.00 0.03
HPQ 150117P00032000 P 01/17/15 32.0 0.01 0.05
HPQ 150117P00033000 P 01/17/15 33.0 0.03 0.07
HPQ 150117P00034000 P 01/17/15 34.0 0.06 0.08
HPQ 150117P00035000 P 01/17/15 35.0 0.09 0.10
HPQ 150117P00036000 P 01/17/15 36.0 0.10 0.14
HPQ 150117P00037000 P 01/17/15 37.0 0.17 0.20
HPQ 150117P00038000 P 01/17/15 38.0 0.32 0.37
HPQ 150117P00039000 P 01/17/15 39.0 0.59 0.63
HPQ 150117P00040000 P 01/17/15 40.0 0.98 1.05
HPQ 150117P00041000 P 01/17/15 41.0 1.53 1.64
HPQ 150117P00042000 P 01/17/15 42.0 2.09 2.50
HPQ 150117P00043000 P 01/17/15 43.0 2.87 3.30
HPQ 150117P00044000 P 01/17/15 44.0 3.80 4.30
HPQ 150117P00045000 P 01/17/15 45.0 4.75 5.50
HPQ 150117P00046000 P 01/17/15 46.0 5.70 6.25
HPQ 150117P00047000 P 01/17/15 47.0 6.70 7.60
HPQ 150117P00048000 P 01/17/15 48.0 6.25 9.95
HPQ 150117P00049000 P 01/17/15 49.0 7.00 11.15
HPQ 150117P00050000 P 01/17/15 50.0 8.05 12.00
HPQ 150123C00030000 C 01/23/15 30.0 9.45 10.60
HPQ 150123C00030500 C 01/23/15 30.5 9.00 10.20
HPQ 150123C00031000 C 01/23/15 31.0 8.50 10.20
HPQ 150123C00031500 C 01/23/15 31.5 8.05 9.10
HPQ 150123C00032000 C 01/23/15 32.0 7.60 8.60
HPQ 150123C00032500 C 01/23/15 32.5 7.05 8.10
HPQ 150123C00033000 C 01/23/15 33.0 6.55 7.60
HPQ 150123C00033500 C 01/23/15 33.5 6.05 7.10
HPQ 150123C00034000 C 01/23/15 34.0 5.65 6.60
HPQ 150123C00034500 C 01/23/15 34.5 5.10 6.10
HPQ 150123C00035000 C 01/23/15 35.0 4.65 5.55
HPQ 150123C00035500 C 01/23/15 35.5 4.10 6.10
HPQ 150123C00036000 C 01/23/15 36.0 3.75 4.45
HPQ 150123C00036500 C 01/23/15 36.5 3.30 4.20
HPQ 150123C00037000 C 01/23/15 37.0 2.96 3.55
HPQ 150123C00037500 C 01/23/15 37.5 2.15 3.20
HPQ 150123C00038000 C 01/23/15 38.0 2.27 2.69
HPQ 150123C00038500 C 01/23/15 38.5 1.92 2.22
HPQ 150123C00039000 C 01/23/15 39.0 1.58 1.87
HPQ 150123C00039500 C 01/23/15 39.5 1.28 1.47
HPQ 150123C00040000 C 01/23/15 40.0 0.98 1.13
HPQ 150123C00040500 C 01/23/15 40.5 0.77 0.96
HPQ 150123C00041000 C 01/23/15 41.0 0.59 0.76
HPQ 150123C00041500 C 01/23/15 41.5 0.43 0.59
HPQ 150123C00042000 C 01/23/15 42.0 0.32 0.44
HPQ 150123C00042500 C 01/23/15 42.5 0.22 0.36
HPQ 150123C00043000 C 01/23/15 43.0 0.14 0.27
HPQ 150123C00043500 C 01/23/15 43.5 0.11 0.20
HPQ 150123C00044000 C 01/23/15 44.0 0.06 0.16
HPQ 150123C00044500 C 01/23/15 44.5 0.03 0.12
HPQ 150123C00045000 C 01/23/15 45.0 0.03 0.09
HPQ 150123C00045500 C 01/23/15 45.5 0.00 0.07
HPQ 150123C00046000 C 01/23/15 46.0 0.00 0.05
HPQ 150123C00046500 C 01/23/15 46.5 0.00 0.04
HPQ 150123C00047000 C 01/23/15 47.0 0.00 0.04
HPQ 150123C00047500 C 01/23/15 47.5 0.00 0.03
HPQ 150123C00048000 C 01/23/15 48.0 0.00 0.03
HPQ 150123C00048500 C 01/23/15 48.5 0.00 0.03
HPQ 150123C00049000 C 01/23/15 49.0 0.00 0.03
HPQ 150123P00030000 P 01/23/15 30.0 0.00 0.03
HPQ 150123P00030500 P 01/23/15 30.5 0.00 0.04
HPQ 150123P00031000 P 01/23/15 31.0 0.00 0.05
HPQ 150123P00031500 P 01/23/15 31.5 0.00 0.06
HPQ 150123P00032000 P 01/23/15 32.0 0.00 0.07
HPQ 150123P00032500 P 01/23/15 32.5 0.00 0.08
HPQ 150123P00033000 P 01/23/15 33.0 0.00 0.09
HPQ 150123P00033500 P 01/23/15 33.5 0.00 0.10
HPQ 150123P00034000 P 01/23/15 34.0 0.02 0.11
HPQ 150123P00034500 P 01/23/15 34.5 0.01 0.14
HPQ 150123P00035000 P 01/23/15 35.0 0.08 0.15
HPQ 150123P00035500 P 01/23/15 35.5 0.04 0.19
HPQ 150123P00036000 P 01/23/15 36.0 0.14 0.22
HPQ 150123P00036500 P 01/23/15 36.5 0.18 0.27
HPQ 150123P00037000 P 01/23/15 37.0 0.23 0.33
HPQ 150123P00037500 P 01/23/15 37.5 0.30 0.41
HPQ 150123P00038000 P 01/23/15 38.0 0.36 0.48
HPQ 150123P00038500 P 01/23/15 38.5 0.49 0.61
HPQ 150123P00039000 P 01/23/15 39.0 0.59 0.75
HPQ 150123P00039500 P 01/23/15 39.5 0.81 0.94
HPQ 150123P00040000 P 01/23/15 40.0 1.09 1.22
HPQ 150123P00040500 P 01/23/15 40.5 1.30 1.43
HPQ 150123P00041000 P 01/23/15 41.0 1.62 1.80
HPQ 150123P00041500 P 01/23/15 41.5 1.94 2.13
HPQ 150123P00042000 P 01/23/15 42.0 2.10 2.60
HPQ 150123P00042500 P 01/23/15 42.5 1.39 3.20
HPQ 150123P00043000 P 01/23/15 43.0 1.83 3.65
HPQ 150123P00043500 P 01/23/15 43.5 2.51 4.15
HPQ 150123P00044000 P 01/23/15 44.0 3.30 4.60
HPQ 150123P00044500 P 01/23/15 44.5 3.15 5.10
HPQ 150123P00045000 P 01/23/15 45.0 3.95 5.55
HPQ 150123P00045500 P 01/23/15 45.5 4.40 6.05
HPQ 150123P00046000 P 01/23/15 46.0 5.30 6.55
HPQ 150123P00046500 P 01/23/15 46.5 6.10 7.05
HPQ 150123P00047000 P 01/23/15 47.0 5.75 7.55
HPQ 150123P00047500 P 01/23/15 47.5 6.80 8.05
HPQ 150123P00048000 P 01/23/15 48.0 6.80 9.65
HPQ 150123P00048500 P 01/23/15 48.5 7.25 9.25
HPQ 150123P00049000 P 01/23/15 49.0 7.25 10.85
HPQ 150130C00030000 C 01/30/15 30.0 9.55 10.70
HPQ 150130C00030500 C 01/30/15 30.5 9.05 10.10
HPQ 150130C00031000 C 01/30/15 31.0 8.55 9.35
HPQ 150130C00031500 C 01/30/15 31.5 8.05 8.90
HPQ 150130C00032000 C 01/30/15 32.0 7.55 8.75
HPQ 150130C00032500 C 01/30/15 32.5 7.05 8.20
HPQ 150130C00033000 C 01/30/15 33.0 6.65 7.50
HPQ 150130C00033500 C 01/30/15 33.5 6.10 7.20
HPQ 150130C00034000 C 01/30/15 34.0 5.70 6.40
HPQ 150130C00034500 C 01/30/15 34.5 5.20 6.20
HPQ 150130C00035000 C 01/30/15 35.0 3.80 5.65
HPQ 150130C00035500 C 01/30/15 35.5 4.25 4.95
HPQ 150130C00036000 C 01/30/15 36.0 4.00 4.45
HPQ 150130C00036500 C 01/30/15 36.5 3.50 4.50
HPQ 150130C00037000 C 01/30/15 37.0 3.05 3.60
HPQ 150130C00037500 C 01/30/15 37.5 2.57 3.25
HPQ 150130C00038000 C 01/30/15 38.0 2.41 2.72
HPQ 150130C00038500 C 01/30/15 38.5 2.03 2.35
HPQ 150130C00039000 C 01/30/15 39.0 1.70 2.00
HPQ 150130C00039500 C 01/30/15 39.5 1.36 1.66
HPQ 150130C00040000 C 01/30/15 40.0 1.11 1.36
HPQ 150130C00040500 C 01/30/15 40.5 0.88 1.13
HPQ 150130C00041000 C 01/30/15 41.0 0.69 0.92
HPQ 150130C00041500 C 01/30/15 41.5 0.53 0.72
HPQ 150130C00042000 C 01/30/15 42.0 0.36 0.57
HPQ 150130C00042500 C 01/30/15 42.5 0.27 0.46
HPQ 150130C00043000 C 01/30/15 43.0 0.19 0.34
HPQ 150130C00043500 C 01/30/15 43.5 0.13 0.27
HPQ 150130C00044000 C 01/30/15 44.0 0.09 0.22
HPQ 150130C00044500 C 01/30/15 44.5 0.06 0.17
HPQ 150130C00045000 C 01/30/15 45.0 0.04 0.13
HPQ 150130C00045500 C 01/30/15 45.5 0.03 0.10
HPQ 150130C00046000 C 01/30/15 46.0 0.02 0.08
HPQ 150130C00046500 C 01/30/15 46.5 0.00 0.06
HPQ 150130C00047000 C 01/30/15 47.0 0.00 0.05
HPQ 150130C00047500 C 01/30/15 47.5 0.00 0.04
HPQ 150130C00048000 C 01/30/15 48.0 0.00 0.03
HPQ 150130C00048500 C 01/30/15 48.5 0.00 0.03
HPQ 150130P00030000 P 01/30/15 30.0 0.00 0.05
HPQ 150130P00030500 P 01/30/15 30.5 0.00 0.06
HPQ 150130P00031000 P 01/30/15 31.0 0.00 0.07
HPQ 150130P00031500 P 01/30/15 31.5 0.00 0.08
HPQ 150130P00032000 P 01/30/15 32.0 0.00 0.09
HPQ 150130P00032500 P 01/30/15 32.5 0.00 0.10
HPQ 150130P00033000 P 01/30/15 33.0 0.01 0.11
HPQ 150130P00033500 P 01/30/15 33.5 0.01 0.13
HPQ 150130P00034000 P 01/30/15 34.0 0.04 0.15
HPQ 150130P00034500 P 01/30/15 34.5 0.06 0.18
HPQ 150130P00035000 P 01/30/15 35.0 0.12 0.20
HPQ 150130P00035500 P 01/30/15 35.5 0.12 0.24
HPQ 150130P00036000 P 01/30/15 36.0 0.19 0.25
HPQ 150130P00036500 P 01/30/15 36.5 0.23 0.35
HPQ 150130P00037000 P 01/30/15 37.0 0.25 0.41
HPQ 150130P00037500 P 01/30/15 37.5 0.38 0.51
HPQ 150130P00038000 P 01/30/15 38.0 0.39 0.60
HPQ 150130P00038500 P 01/30/15 38.5 0.58 0.75
HPQ 150130P00039000 P 01/30/15 39.0 0.74 0.91
HPQ 150130P00039500 P 01/30/15 39.5 0.91 1.10
HPQ 150130P00040000 P 01/30/15 40.0 1.11 1.29
HPQ 150130P00040500 P 01/30/15 40.5 1.36 1.57
HPQ 150130P00041000 P 01/30/15 41.0 1.62 1.92
HPQ 150130P00041500 P 01/30/15 41.5 1.87 2.23
HPQ 150130P00042000 P 01/30/15 42.0 2.28 2.63
HPQ 150130P00042500 P 01/30/15 42.5 2.61 3.05
HPQ 150130P00043000 P 01/30/15 43.0 3.05 3.50
HPQ 150130P00043500 P 01/30/15 43.5 2.32 4.15
HPQ 150130P00044000 P 01/30/15 44.0 2.77 4.60
HPQ 150130P00044500 P 01/30/15 44.5 3.45 5.10
HPQ 150130P00045000 P 01/30/15 45.0 3.95 5.60
HPQ 150130P00045500 P 01/30/15 45.5 4.45 6.10
HPQ 150130P00046000 P 01/30/15 46.0 5.55 6.60
HPQ 150130P00046500 P 01/30/15 46.5 6.05 7.05
HPQ 150130P00047000 P 01/30/15 47.0 5.90 7.60
HPQ 150130P00047500 P 01/30/15 47.5 6.40 8.05
HPQ 150130P00048000 P 01/30/15 48.0 6.90 8.55
HPQ 150130P00048500 P 01/30/15 48.5 7.25 9.05
HPQ 150220C00018000 C 02/20/15 18.0 20.20 22.55
HPQ 150220C00019000 C 02/20/15 19.0 19.30 22.65
HPQ 150220C00020000 C 02/20/15 20.0 18.35 21.85
HPQ 150220C00021000 C 02/20/15 21.0 17.30 20.80
HPQ 150220C00023000 C 02/20/15 23.0 15.40 18.65
HPQ 150220C00024000 C 02/20/15 24.0 14.40 16.60
HPQ 150220C00025000 C 02/20/15 25.0 13.30 16.70
HPQ 150220C00026000 C 02/20/15 26.0 12.35 15.45
HPQ 150220C00027000 C 02/20/15 27.0 11.35 14.45
HPQ 150220C00028000 C 02/20/15 28.0 10.35 12.35
HPQ 150220C00029000 C 02/20/15 29.0 9.35 12.50
HPQ 150220C00030000 C 02/20/15 30.0 8.30 11.40
HPQ 150220C00031000 C 02/20/15 31.0 8.05 9.60
HPQ 150220C00032000 C 02/20/15 32.0 6.70 8.45
HPQ 150220C00033000 C 02/20/15 33.0 6.65 7.50
HPQ 150220C00034000 C 02/20/15 34.0 5.70 6.55
HPQ 150220C00035000 C 02/20/15 35.0 4.90 5.65
HPQ 150220C00036000 C 02/20/15 36.0 4.25 4.60
HPQ 150220C00037000 C 02/20/15 37.0 3.25 3.80
HPQ 150220C00038000 C 02/20/15 38.0 2.71 3.00
HPQ 150220C00039000 C 02/20/15 39.0 2.01 2.15
HPQ 150220C00040000 C 02/20/15 40.0 1.49 1.58
HPQ 150220C00041000 C 02/20/15 41.0 1.02 1.11
HPQ 150220C00042000 C 02/20/15 42.0 0.70 0.77
HPQ 150220C00043000 C 02/20/15 43.0 0.45 0.51
HPQ 150220C00044000 C 02/20/15 44.0 0.28 0.34
HPQ 150220C00045000 C 02/20/15 45.0 0.17 0.23
HPQ 150220C00046000 C 02/20/15 46.0 0.10 0.14
HPQ 150220C00047000 C 02/20/15 47.0 0.06 0.10
HPQ 150220C00048000 C 02/20/15 48.0 0.03 0.06
HPQ 150220C00049000 C 02/20/15 49.0 0.02 0.05
HPQ 150220C00050000 C 02/20/15 50.0 0.01 0.04
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 0.00 0.03
HPQ 150220P00025000 P 02/20/15 25.0 0.00 0.03
HPQ 150220P00026000 P 02/20/15 26.0 0.00 0.03
HPQ 150220P00027000 P 02/20/15 27.0 0.00 0.05
HPQ 150220P00028000 P 02/20/15 28.0 0.00 0.06
HPQ 150220P00029000 P 02/20/15 29.0 0.01 0.06
HPQ 150220P00030000 P 02/20/15 30.0 0.01 0.07
HPQ 150220P00031000 P 02/20/15 31.0 0.02 0.09
HPQ 150220P00032000 P 02/20/15 32.0 0.07 0.11
HPQ 150220P00033000 P 02/20/15 33.0 0.11 0.15
HPQ 150220P00034000 P 02/20/15 34.0 0.16 0.20
HPQ 150220P00035000 P 02/20/15 35.0 0.20 0.28
HPQ 150220P00036000 P 02/20/15 36.0 0.33 0.41
HPQ 150220P00037000 P 02/20/15 37.0 0.49 0.57
HPQ 150220P00038000 P 02/20/15 38.0 0.70 0.82
HPQ 150220P00039000 P 02/20/15 39.0 1.02 1.14
HPQ 150220P00040000 P 02/20/15 40.0 1.44 1.61
HPQ 150220P00041000 P 02/20/15 41.0 1.99 2.16
HPQ 150220P00042000 P 02/20/15 42.0 2.63 2.82
HPQ 150220P00043000 P 02/20/15 43.0 3.25 3.60
HPQ 150220P00044000 P 02/20/15 44.0 3.00 4.80
HPQ 150220P00045000 P 02/20/15 45.0 3.85 5.65
HPQ 150220P00046000 P 02/20/15 46.0 5.25 6.70
HPQ 150220P00047000 P 02/20/15 47.0 5.80 7.70
HPQ 150220P00048000 P 02/20/15 48.0 6.80 8.55
HPQ 150220P00049000 P 02/20/15 49.0 7.10 9.60
HPQ 150220P00050000 P 02/20/15 50.0 8.25 10.60
HPQ 150515C00018000 C 05/15/15 18.0 19.80 23.65
HPQ 150515C00019000 C 05/15/15 19.0 18.80 22.05
HPQ 150515C00020000 C 05/15/15 20.0 17.65 22.00
HPQ 150515C00021000 C 05/15/15 21.0 16.80 21.00
HPQ 150515C00023000 C 05/15/15 23.0 15.10 18.60
HPQ 150515C00024000 C 05/15/15 24.0 14.15 17.50
HPQ 150515C00025000 C 05/15/15 25.0 13.15 16.50
HPQ 150515C00026000 C 05/15/15 26.0 12.00 16.30
HPQ 150515C00027000 C 05/15/15 27.0 11.15 14.00
HPQ 150515C00028000 C 05/15/15 28.0 10.00 14.35
HPQ 150515C00029000 C 05/15/15 29.0 9.55 12.80
HPQ 150515C00030000 C 05/15/15 30.0 9.70 10.50
HPQ 150515C00031000 C 05/15/15 31.0 8.85 10.00
HPQ 150515C00032000 C 05/15/15 32.0 8.00 9.00
HPQ 150515C00033000 C 05/15/15 33.0 7.05 8.00
HPQ 150515C00034000 C 05/15/15 34.0 6.15 7.00
HPQ 150515C00035000 C 05/15/15 35.0 5.60 6.05
HPQ 150515C00036000 C 05/15/15 36.0 4.95 5.15
HPQ 150515C00037000 C 05/15/15 37.0 4.25 4.40
HPQ 150515C00038000 C 05/15/15 38.0 3.60 3.75
HPQ 150515C00039000 C 05/15/15 39.0 3.00 3.15
HPQ 150515C00040000 C 05/15/15 40.0 2.50 2.57
HPQ 150515C00041000 C 05/15/15 41.0 2.04 2.12
HPQ 150515C00042000 C 05/15/15 42.0 1.64 1.72
HPQ 150515C00043000 C 05/15/15 43.0 1.30 1.37
HPQ 150515C00044000 C 05/15/15 44.0 1.02 1.14
HPQ 150515C00045000 C 05/15/15 45.0 0.79 0.89
HPQ 150515C00046000 C 05/15/15 46.0 0.60 0.69
HPQ 150515C00047000 C 05/15/15 47.0 0.46 0.53
HPQ 150515C00048000 C 05/15/15 48.0 0.34 0.41
HPQ 150515C00049000 C 05/15/15 49.0 0.25 0.31
HPQ 150515C00050000 C 05/15/15 50.0 0.19 0.24
HPQ 150515P00018000 P 05/15/15 18.0 0.00 0.03
HPQ 150515P00019000 P 05/15/15 19.0 0.00 0.04
HPQ 150515P00020000 P 05/15/15 20.0 0.01 0.05
HPQ 150515P00021000 P 05/15/15 21.0 0.01 0.06
HPQ 150515P00023000 P 05/15/15 23.0 0.03 0.08
HPQ 150515P00024000 P 05/15/15 24.0 0.04 0.09
HPQ 150515P00025000 P 05/15/15 25.0 0.05 0.11
HPQ 150515P00026000 P 05/15/15 26.0 0.07 0.13
HPQ 150515P00027000 P 05/15/15 27.0 0.10 0.15
HPQ 150515P00028000 P 05/15/15 28.0 0.15 0.19
HPQ 150515P00029000 P 05/15/15 29.0 0.19 0.23
HPQ 150515P00030000 P 05/15/15 30.0 0.26 0.30
HPQ 150515P00031000 P 05/15/15 31.0 0.32 0.37
HPQ 150515P00032000 P 05/15/15 32.0 0.42 0.47
HPQ 150515P00033000 P 05/15/15 33.0 0.53 0.59
HPQ 150515P00034000 P 05/15/15 34.0 0.68 0.75
HPQ 150515P00035000 P 05/15/15 35.0 0.87 0.94
HPQ 150515P00036000 P 05/15/15 36.0 1.11 1.19
HPQ 150515P00037000 P 05/15/15 37.0 1.40 1.50
HPQ 150515P00038000 P 05/15/15 38.0 1.77 1.82
HPQ 150515P00039000 P 05/15/15 39.0 2.14 2.24
HPQ 150515P00040000 P 05/15/15 40.0 2.62 2.72
HPQ 150515P00041000 P 05/15/15 41.0 3.10 3.25
HPQ 150515P00042000 P 05/15/15 42.0 3.70 3.85
HPQ 150515P00043000 P 05/15/15 43.0 4.35 4.55
HPQ 150515P00044000 P 05/15/15 44.0 5.10 5.25
HPQ 150515P00045000 P 05/15/15 45.0 5.85 6.05
HPQ 150515P00046000 P 05/15/15 46.0 6.65 6.85
HPQ 150515P00047000 P 05/15/15 47.0 7.30 7.90
HPQ 150515P00048000 P 05/15/15 48.0 7.25 9.00
HPQ 150515P00049000 P 05/15/15 49.0 8.10 9.95
HPQ 150515P00050000 P 05/15/15 50.0 10.05 10.95
HPQ 160115C00013000 C 01/15/16 13.0 25.00 29.25
HPQ 160115C00015000 C 01/15/16 15.0 22.80 27.00
HPQ 160115C00018000 C 01/15/16 18.0 19.80 24.00
HPQ 160115C00020000 C 01/15/16 20.0 17.75 20.80
HPQ 160115C00022000 C 01/15/16 22.0 16.55 19.05
HPQ 160115C00025000 C 01/15/16 25.0 13.40 16.60
HPQ 160115C00027000 C 01/15/16 27.0 12.40 14.80
HPQ 160115C00030000 C 01/15/16 30.0 10.45 11.30
HPQ 160115C00032000 C 01/15/16 32.0 8.30 11.35
HPQ 160115C00035000 C 01/15/16 35.0 6.30 7.50
HPQ 160115C00037000 C 01/15/16 37.0 5.45 6.15
HPQ 160115C00040000 C 01/15/16 40.0 4.15 4.45
HPQ 160115C00042000 C 01/15/16 42.0 3.30 3.55
HPQ 160115C00045000 C 01/15/16 45.0 2.00 2.48
HPQ 160115C00047000 C 01/15/16 47.0 1.03 1.99
HPQ 160115C00050000 C 01/15/16 50.0 0.87 1.26
HPQ 160115C00055000 C 01/15/16 55.0 0.12 0.62
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.09
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.11
HPQ 160115P00018000 P 01/15/16 18.0 0.09 0.15
HPQ 160115P00020000 P 01/15/16 20.0 0.14 0.44
HPQ 160115P00022000 P 01/15/16 22.0 0.18 0.45
HPQ 160115P00025000 P 01/15/16 25.0 0.41 0.50
HPQ 160115P00027000 P 01/15/16 27.0 0.45 0.71
HPQ 160115P00030000 P 01/15/16 30.0 1.10 1.16
HPQ 160115P00032000 P 01/15/16 32.0 1.47 1.80
HPQ 160115P00035000 P 01/15/16 35.0 2.31 2.46
HPQ 160115P00037000 P 01/15/16 37.0 3.00 3.35
HPQ 160115P00040000 P 01/15/16 40.0 4.40 4.70
HPQ 160115P00042000 P 01/15/16 42.0 5.45 5.90
HPQ 160115P00045000 P 01/15/16 45.0 6.70 7.80
HPQ 160115P00047000 P 01/15/16 47.0 8.15 9.20
HPQ 160115P00050000 P 01/15/16 50.0 9.10 12.50
HPQ 160115P00055000 P 01/15/16 55.0 13.50 17.70
HPQ 170120C00018000 C 01/20/17 18.0 19.75 24.00
HPQ 170120C00020000 C 01/20/17 20.0 18.00 22.40
HPQ 170120C00023000 C 01/20/17 23.0 15.20 19.70
HPQ 170120C00025000 C 01/20/17 25.0 13.55 17.00
HPQ 170120C00028000 C 01/20/17 28.0 11.20 15.25
HPQ 170120C00030000 C 01/20/17 30.0 10.25 12.45
HPQ 170120C00032000 C 01/20/17 32.0 8.35 12.35
HPQ 170120C00035000 C 01/20/17 35.0 7.60 9.25
HPQ 170120C00037000 C 01/20/17 37.0 6.50 8.35
HPQ 170120C00040000 C 01/20/17 40.0 5.50 6.50
HPQ 170120C00042000 C 01/20/17 42.0 4.75 5.70
HPQ 170120C00045000 C 01/20/17 45.0 3.30 4.55
HPQ 170120C00047000 C 01/20/17 47.0 2.88 3.90
HPQ 170120C00050000 C 01/20/17 50.0 2.20 2.80
HPQ 170120P00018000 P 01/20/17 18.0 0.28 0.59
HPQ 170120P00020000 P 01/20/17 20.0 0.15 0.97
HPQ 170120P00023000 P 01/20/17 23.0 0.80 1.23
HPQ 170120P00025000 P 01/20/17 25.0 1.10 1.73
HPQ 170120P00028000 P 01/20/17 28.0 1.70 2.30
HPQ 170120P00030000 P 01/20/17 30.0 2.19 2.86
HPQ 170120P00032000 P 01/20/17 32.0 2.09 3.60
HPQ 170120P00035000 P 01/20/17 35.0 3.10 4.80
HPQ 170120P00037000 P 01/20/17 37.0 4.70 5.75
HPQ 170120P00040000 P 01/20/17 40.0 5.30 7.30
HPQ 170120P00042000 P 01/20/17 42.0 6.40 8.25
HPQ 170120P00045000 P 01/20/17 45.0 8.15 10.40
HPQ 170120P00047000 P 01/20/17 47.0 9.50 11.75
HPQ 170120P00050000 P 01/20/17 50.0 11.65 13.95

OPRA data is delayed 15 minutes.