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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Hewlett Packard Co (HPQ)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150130C00028000 C 01/30/15 28.0 7.25 9.80
HPQ 150130C00029000 C 01/30/15 29.0 6.25 8.80
HPQ 150130C00030000 C 01/30/15 30.0 6.65 7.80
HPQ 150130C00030500 C 01/30/15 30.5 6.15 7.30
HPQ 150130C00031000 C 01/30/15 31.0 5.65 6.80
HPQ 150130C00031500 C 01/30/15 31.5 5.15 6.30
HPQ 150130C00032000 C 01/30/15 32.0 4.65 5.80
HPQ 150130C00032500 C 01/30/15 32.5 4.15 5.30
HPQ 150130C00033000 C 01/30/15 33.0 3.65 4.80
HPQ 150130C00033500 C 01/30/15 33.5 3.15 4.30
HPQ 150130C00034000 C 01/30/15 34.0 2.67 3.80
HPQ 150130C00034500 C 01/30/15 34.5 2.20 3.30
HPQ 150130C00035000 C 01/30/15 35.0 1.76 2.78
HPQ 150130C00035500 C 01/30/15 35.5 1.38 2.29
HPQ 150130C00036000 C 01/30/15 36.0 1.10 1.81
HPQ 150130C00036500 C 01/30/15 36.5 0.65 1.37
HPQ 150130C00037000 C 01/30/15 37.0 0.64 0.83
HPQ 150130C00037500 C 01/30/15 37.5 0.37 0.40
HPQ 150130C00038000 C 01/30/15 38.0 0.19 0.21
HPQ 150130C00038500 C 01/30/15 38.5 0.08 0.12
HPQ 150130C00039000 C 01/30/15 39.0 0.03 0.06
HPQ 150130C00039500 C 01/30/15 39.5 0.01 0.04
HPQ 150130C00040000 C 01/30/15 40.0 0.00 0.04
HPQ 150130C00040500 C 01/30/15 40.5 0.00 0.05
HPQ 150130C00041000 C 01/30/15 41.0 0.00 0.02
HPQ 150130C00041500 C 01/30/15 41.5 0.00 0.04
HPQ 150130C00042000 C 01/30/15 42.0 0.00 0.04
HPQ 150130C00042500 C 01/30/15 42.5 0.00 0.04
HPQ 150130C00043000 C 01/30/15 43.0 0.00 0.04
HPQ 150130C00043500 C 01/30/15 43.5 0.00 0.04
HPQ 150130C00044000 C 01/30/15 44.0 0.00 0.04
HPQ 150130C00044500 C 01/30/15 44.5 0.00 0.04
HPQ 150130C00045000 C 01/30/15 45.0 0.00 0.13
HPQ 150130C00045500 C 01/30/15 45.5 0.00 0.13
HPQ 150130C00046000 C 01/30/15 46.0 0.00 0.05
HPQ 150130C00046500 C 01/30/15 46.5 0.00 0.05
HPQ 150130C00047000 C 01/30/15 47.0 0.00 0.13
HPQ 150130C00047500 C 01/30/15 47.5 0.00 0.05
HPQ 150130C00048000 C 01/30/15 48.0 0.00 0.13
HPQ 150130C00048500 C 01/30/15 48.5 0.00 0.13
HPQ 150130C00049000 C 01/30/15 49.0 0.00 0.13
HPQ 150130C00050000 C 01/30/15 50.0 0.00 0.13
HPQ 150130P00028000 P 01/30/15 28.0 0.00 0.09
HPQ 150130P00029000 P 01/30/15 29.0 0.00 0.09
HPQ 150130P00030000 P 01/30/15 30.0 0.00 0.03
HPQ 150130P00030500 P 01/30/15 30.5 0.00 0.09
HPQ 150130P00031000 P 01/30/15 31.0 0.00 0.09
HPQ 150130P00031500 P 01/30/15 31.5 0.00 0.09
HPQ 150130P00032000 P 01/30/15 32.0 0.00 0.04
HPQ 150130P00032500 P 01/30/15 32.5 0.00 0.04
HPQ 150130P00033000 P 01/30/15 33.0 0.00 0.04
HPQ 150130P00033500 P 01/30/15 33.5 0.00 0.02
HPQ 150130P00034000 P 01/30/15 34.0 0.00 0.02
HPQ 150130P00034500 P 01/30/15 34.5 0.01 0.06
HPQ 150130P00035000 P 01/30/15 35.0 0.02 0.06
HPQ 150130P00035500 P 01/30/15 35.5 0.04 0.09
HPQ 150130P00036000 P 01/30/15 36.0 0.08 0.11
HPQ 150130P00036500 P 01/30/15 36.5 0.16 0.18
HPQ 150130P00037000 P 01/30/15 37.0 0.29 0.32
HPQ 150130P00037500 P 01/30/15 37.5 0.49 0.53
HPQ 150130P00038000 P 01/30/15 38.0 0.80 0.85
HPQ 150130P00038500 P 01/30/15 38.5 0.98 1.25
HPQ 150130P00039000 P 01/30/15 39.0 1.60 1.70
HPQ 150130P00039500 P 01/30/15 39.5 1.77 2.18
HPQ 150130P00040000 P 01/30/15 40.0 2.25 2.68
HPQ 150130P00040500 P 01/30/15 40.5 2.76 3.20
HPQ 150130P00041000 P 01/30/15 41.0 3.05 3.70
HPQ 150130P00041500 P 01/30/15 41.5 3.50 4.25
HPQ 150130P00042000 P 01/30/15 42.0 4.00 4.70
HPQ 150130P00042500 P 01/30/15 42.5 4.50 5.20
HPQ 150130P00043000 P 01/30/15 43.0 5.00 5.75
HPQ 150130P00043500 P 01/30/15 43.5 5.35 6.25
HPQ 150130P00044000 P 01/30/15 44.0 5.95 6.70
HPQ 150130P00044500 P 01/30/15 44.5 6.25 7.20
HPQ 150130P00045000 P 01/30/15 45.0 6.10 8.15
HPQ 150130P00045500 P 01/30/15 45.5 6.60 8.30
HPQ 150130P00046000 P 01/30/15 46.0 7.10 8.95
HPQ 150130P00046500 P 01/30/15 46.5 7.75 9.60
HPQ 150130P00047000 P 01/30/15 47.0 8.30 9.95
HPQ 150130P00047500 P 01/30/15 47.5 8.30 10.70
HPQ 150130P00048000 P 01/30/15 48.0 8.80 11.00
HPQ 150130P00048500 P 01/30/15 48.5 9.30 11.40
HPQ 150130P00049000 P 01/30/15 49.0 9.80 11.85
HPQ 150130P00050000 P 01/30/15 50.0 10.80 12.85
HPQ 150206C00030000 C 02/06/15 30.0 6.65 7.80
HPQ 150206C00031000 C 02/06/15 31.0 5.65 6.80
HPQ 150206C00032000 C 02/06/15 32.0 4.70 5.80
HPQ 150206C00033000 C 02/06/15 33.0 3.70 4.80
HPQ 150206C00033500 C 02/06/15 33.5 3.20 4.30
HPQ 150206C00034000 C 02/06/15 34.0 2.76 3.85
HPQ 150206C00034500 C 02/06/15 34.5 2.30 3.35
HPQ 150206C00035000 C 02/06/15 35.0 2.23 2.86
HPQ 150206C00035500 C 02/06/15 35.5 2.01 2.39
HPQ 150206C00036000 C 02/06/15 36.0 1.59 1.94
HPQ 150206C00036500 C 02/06/15 36.5 1.20 1.31
HPQ 150206C00037000 C 02/06/15 37.0 0.88 0.93
HPQ 150206C00037500 C 02/06/15 37.5 0.60 0.64
HPQ 150206C00038000 C 02/06/15 38.0 0.38 0.43
HPQ 150206C00038500 C 02/06/15 38.5 0.23 0.26
HPQ 150206C00039000 C 02/06/15 39.0 0.13 0.15
HPQ 150206C00039500 C 02/06/15 39.5 0.05 0.12
HPQ 150206C00040000 C 02/06/15 40.0 0.04 0.07
HPQ 150206C00040500 C 02/06/15 40.5 0.01 0.05
HPQ 150206C00041000 C 02/06/15 41.0 0.00 0.03
HPQ 150206C00041500 C 02/06/15 41.5 0.00 0.03
HPQ 150206C00042000 C 02/06/15 42.0 0.00 0.03
HPQ 150206C00042500 C 02/06/15 42.5 0.00 0.02
HPQ 150206C00043000 C 02/06/15 43.0 0.00 0.02
HPQ 150206C00043500 C 02/06/15 43.5 0.00 0.02
HPQ 150206C00044000 C 02/06/15 44.0 0.00 0.02
HPQ 150206C00044500 C 02/06/15 44.5 0.00 0.02
HPQ 150206C00045000 C 02/06/15 45.0 0.00 0.02
HPQ 150206C00045500 C 02/06/15 45.5 0.00 0.02
HPQ 150206C00046000 C 02/06/15 46.0 0.00 0.02
HPQ 150206C00046500 C 02/06/15 46.5 0.00 0.02
HPQ 150206C00047000 C 02/06/15 47.0 0.00 0.02
HPQ 150206C00047500 C 02/06/15 47.5 0.00 0.02
HPQ 150206C00048000 C 02/06/15 48.0 0.00 0.02
HPQ 150206C00048500 C 02/06/15 48.5 0.00 0.02
HPQ 150206C00049000 C 02/06/15 49.0 0.00 0.02
HPQ 150206C00050000 C 02/06/15 50.0 0.00 0.02
HPQ 150206P00030000 P 02/06/15 30.0 0.00 0.02
HPQ 150206P00031000 P 02/06/15 31.0 0.00 0.03
HPQ 150206P00032000 P 02/06/15 32.0 0.00 0.05
HPQ 150206P00033000 P 02/06/15 33.0 0.01 0.07
HPQ 150206P00033500 P 02/06/15 33.5 0.02 0.08
HPQ 150206P00034000 P 02/06/15 34.0 0.03 0.10
HPQ 150206P00034500 P 02/06/15 34.5 0.06 0.12
HPQ 150206P00035000 P 02/06/15 35.0 0.09 0.15
HPQ 150206P00035500 P 02/06/15 35.5 0.12 0.19
HPQ 150206P00036000 P 02/06/15 36.0 0.17 0.26
HPQ 150206P00036500 P 02/06/15 36.5 0.31 0.38
HPQ 150206P00037000 P 02/06/15 37.0 0.52 0.55
HPQ 150206P00037500 P 02/06/15 37.5 0.73 0.77
HPQ 150206P00038000 P 02/06/15 38.0 0.89 1.06
HPQ 150206P00038500 P 02/06/15 38.5 1.24 1.40
HPQ 150206P00039000 P 02/06/15 39.0 1.44 1.81
HPQ 150206P00039500 P 02/06/15 39.5 1.89 2.24
HPQ 150206P00040000 P 02/06/15 40.0 2.29 2.71
HPQ 150206P00040500 P 02/06/15 40.5 2.54 3.20
HPQ 150206P00041000 P 02/06/15 41.0 3.05 3.70
HPQ 150206P00041500 P 02/06/15 41.5 3.55 4.20
HPQ 150206P00042000 P 02/06/15 42.0 4.00 4.70
HPQ 150206P00042500 P 02/06/15 42.5 4.50 5.25
HPQ 150206P00043000 P 02/06/15 43.0 4.90 5.75
HPQ 150206P00043500 P 02/06/15 43.5 5.45 6.30
HPQ 150206P00044000 P 02/06/15 44.0 5.90 6.75
HPQ 150206P00044500 P 02/06/15 44.5 6.50 7.25
HPQ 150206P00045000 P 02/06/15 45.0 6.80 7.80
HPQ 150206P00045500 P 02/06/15 45.5 7.15 8.40
HPQ 150206P00046000 P 02/06/15 46.0 7.20 8.95
HPQ 150206P00046500 P 02/06/15 46.5 7.25 9.50
HPQ 150206P00047000 P 02/06/15 47.0 8.25 9.90
HPQ 150206P00047500 P 02/06/15 47.5 8.30 10.90
HPQ 150206P00048000 P 02/06/15 48.0 8.80 10.95
HPQ 150206P00048500 P 02/06/15 48.5 9.35 11.40
HPQ 150206P00049000 P 02/06/15 49.0 9.75 11.95
HPQ 150206P00050000 P 02/06/15 50.0 10.75 12.95
HPQ 150213C00030000 C 02/13/15 30.0 6.70 7.80
HPQ 150213C00031000 C 02/13/15 31.0 5.70 6.80
HPQ 150213C00032000 C 02/13/15 32.0 4.70 5.85
HPQ 150213C00033000 C 02/13/15 33.0 3.75 4.85
HPQ 150213C00033500 C 02/13/15 33.5 3.30 4.35
HPQ 150213C00034000 C 02/13/15 34.0 2.84 3.90
HPQ 150213C00034500 C 02/13/15 34.5 2.42 3.40
HPQ 150213C00035000 C 02/13/15 35.0 2.55 2.94
HPQ 150213C00035500 C 02/13/15 35.5 2.12 2.49
HPQ 150213C00036000 C 02/13/15 36.0 1.72 1.91
HPQ 150213C00036500 C 02/13/15 36.5 1.36 1.45
HPQ 150213C00037000 C 02/13/15 37.0 1.04 1.11
HPQ 150213C00037500 C 02/13/15 37.5 0.76 0.83
HPQ 150213C00038000 C 02/13/15 38.0 0.54 0.59
HPQ 150213C00038500 C 02/13/15 38.5 0.36 0.41
HPQ 150213C00039000 C 02/13/15 39.0 0.24 0.27
HPQ 150213C00039500 C 02/13/15 39.5 0.15 0.18
HPQ 150213C00040000 C 02/13/15 40.0 0.08 0.14
HPQ 150213C00040500 C 02/13/15 40.5 0.04 0.09
HPQ 150213C00041000 C 02/13/15 41.0 0.02 0.06
HPQ 150213C00041500 C 02/13/15 41.5 0.01 0.04
HPQ 150213C00042000 C 02/13/15 42.0 0.01 0.04
HPQ 150213C00042500 C 02/13/15 42.5 0.00 0.03
HPQ 150213C00043000 C 02/13/15 43.0 0.00 0.03
HPQ 150213C00043500 C 02/13/15 43.5 0.00 0.03
HPQ 150213C00044000 C 02/13/15 44.0 0.00 0.02
HPQ 150213C00044500 C 02/13/15 44.5 0.00 0.02
HPQ 150213C00045000 C 02/13/15 45.0 0.00 0.02
HPQ 150213C00045500 C 02/13/15 45.5 0.00 0.02
HPQ 150213C00046000 C 02/13/15 46.0 0.00 0.02
HPQ 150213C00046500 C 02/13/15 46.5 0.00 0.02
HPQ 150213C00047000 C 02/13/15 47.0 0.00 0.02
HPQ 150213C00047500 C 02/13/15 47.5 0.00 0.02
HPQ 150213C00048000 C 02/13/15 48.0 0.00 0.02
HPQ 150213C00048500 C 02/13/15 48.5 0.00 0.02
HPQ 150213C00049000 C 02/13/15 49.0 0.00 0.02
HPQ 150213C00050000 C 02/13/15 50.0 0.00 0.02
HPQ 150213P00030000 P 02/13/15 30.0 0.00 0.03
HPQ 150213P00031000 P 02/13/15 31.0 0.00 0.06
HPQ 150213P00032000 P 02/13/15 32.0 0.01 0.08
HPQ 150213P00033000 P 02/13/15 33.0 0.04 0.11
HPQ 150213P00033500 P 02/13/15 33.5 0.06 0.13
HPQ 150213P00034000 P 02/13/15 34.0 0.08 0.15
HPQ 150213P00034500 P 02/13/15 34.5 0.11 0.18
HPQ 150213P00035000 P 02/13/15 35.0 0.15 0.25
HPQ 150213P00035500 P 02/13/15 35.5 0.24 0.31
HPQ 150213P00036000 P 02/13/15 36.0 0.36 0.39
HPQ 150213P00036500 P 02/13/15 36.5 0.49 0.53
HPQ 150213P00037000 P 02/13/15 37.0 0.61 0.71
HPQ 150213P00037500 P 02/13/15 37.5 0.81 0.93
HPQ 150213P00038000 P 02/13/15 38.0 1.05 1.20
HPQ 150213P00038500 P 02/13/15 38.5 1.36 1.53
HPQ 150213P00039000 P 02/13/15 39.0 1.69 1.91
HPQ 150213P00039500 P 02/13/15 39.5 1.95 2.33
HPQ 150213P00040000 P 02/13/15 40.0 2.37 2.81
HPQ 150213P00040500 P 02/13/15 40.5 2.60 3.25
HPQ 150213P00041000 P 02/13/15 41.0 3.10 3.75
HPQ 150213P00041500 P 02/13/15 41.5 3.55 4.25
HPQ 150213P00042000 P 02/13/15 42.0 4.00 4.70
HPQ 150213P00042500 P 02/13/15 42.5 4.50 5.20
HPQ 150213P00043000 P 02/13/15 43.0 5.00 6.35
HPQ 150213P00043500 P 02/13/15 43.5 5.35 6.90
HPQ 150213P00044000 P 02/13/15 44.0 5.90 7.40
HPQ 150213P00044500 P 02/13/15 44.5 6.25 7.85
HPQ 150213P00045000 P 02/13/15 45.0 6.80 7.85
HPQ 150213P00045500 P 02/13/15 45.5 7.35 8.40
HPQ 150213P00046000 P 02/13/15 46.0 7.85 8.90
HPQ 150213P00046500 P 02/13/15 46.5 8.50 9.25
HPQ 150213P00047000 P 02/13/15 47.0 9.15 9.85
HPQ 150213P00047500 P 02/13/15 47.5 8.75 10.40
HPQ 150213P00048000 P 02/13/15 48.0 9.20 10.95
HPQ 150213P00048500 P 02/13/15 48.5 9.80 11.40
HPQ 150213P00049000 P 02/13/15 49.0 9.75 11.85
HPQ 150213P00050000 P 02/13/15 50.0 10.75 12.85
HPQ 150220C00018000 C 02/20/15 18.0 17.45 20.45
HPQ 150220C00019000 C 02/20/15 19.0 16.75 19.00
HPQ 150220C00020000 C 02/20/15 20.0 15.25 18.05
HPQ 150220C00021000 C 02/20/15 21.0 14.45 17.00
HPQ 150220C00023000 C 02/20/15 23.0 12.45 15.00
HPQ 150220C00024000 C 02/20/15 24.0 11.30 14.00
HPQ 150220C00025000 C 02/20/15 25.0 10.55 12.85
HPQ 150220C00026000 C 02/20/15 26.0 9.30 11.85
HPQ 150220C00027000 C 02/20/15 27.0 8.65 10.85
HPQ 150220C00028000 C 02/20/15 28.0 7.80 10.60
HPQ 150220C00029000 C 02/20/15 29.0 7.65 8.80
HPQ 150220C00030000 C 02/20/15 30.0 6.70 7.85
HPQ 150220C00030500 C 02/20/15 30.5 6.20 7.35
HPQ 150220C00031000 C 02/20/15 31.0 5.70 6.85
HPQ 150220C00031500 C 02/20/15 31.5 5.20 6.35
HPQ 150220C00032000 C 02/20/15 32.0 4.70 5.85
HPQ 150220C00032500 C 02/20/15 32.5 4.25 5.35
HPQ 150220C00033000 C 02/20/15 33.0 3.80 4.85
HPQ 150220C00033500 C 02/20/15 33.5 3.35 4.40
HPQ 150220C00034000 C 02/20/15 34.0 3.10 3.95
HPQ 150220C00034500 C 02/20/15 34.5 2.60 3.45
HPQ 150220C00035000 C 02/20/15 35.0 2.61 2.98
HPQ 150220C00035500 C 02/20/15 35.5 2.20 2.52
HPQ 150220C00036000 C 02/20/15 36.0 1.81 1.92
HPQ 150220C00036500 C 02/20/15 36.5 1.45 1.52
HPQ 150220C00037000 C 02/20/15 37.0 1.14 1.21
HPQ 150220C00037500 C 02/20/15 37.5 0.87 0.94
HPQ 150220C00038000 C 02/20/15 38.0 0.64 0.72
HPQ 150220C00038500 C 02/20/15 38.5 0.46 0.54
HPQ 150220C00039000 C 02/20/15 39.0 0.32 0.35
HPQ 150220C00039500 C 02/20/15 39.5 0.22 0.26
HPQ 150220C00040000 C 02/20/15 40.0 0.16 0.17
HPQ 150220C00040500 C 02/20/15 40.5 0.07 0.14
HPQ 150220C00041000 C 02/20/15 41.0 0.06 0.09
HPQ 150220C00041500 C 02/20/15 41.5 0.03 0.06
HPQ 150220C00042000 C 02/20/15 42.0 0.02 0.04
HPQ 150220C00042500 C 02/20/15 42.5 0.01 0.04
HPQ 150220C00043000 C 02/20/15 43.0 0.01 0.03
HPQ 150220C00043500 C 02/20/15 43.5 0.00 0.03
HPQ 150220C00044000 C 02/20/15 44.0 0.00 0.03
HPQ 150220C00044500 C 02/20/15 44.5 0.00 0.03
HPQ 150220C00045000 C 02/20/15 45.0 0.00 0.02
HPQ 150220C00045500 C 02/20/15 45.5 0.00 0.02
HPQ 150220C00046000 C 02/20/15 46.0 0.00 0.02
HPQ 150220C00046500 C 02/20/15 46.5 0.00 0.02
HPQ 150220C00047000 C 02/20/15 47.0 0.00 0.02
HPQ 150220C00047500 C 02/20/15 47.5 0.00 0.02
HPQ 150220C00048000 C 02/20/15 48.0 0.00 0.02
HPQ 150220C00049000 C 02/20/15 49.0 0.00 0.02
HPQ 150220C00050000 C 02/20/15 50.0 0.00 0.02
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 0.02
HPQ 150220P00025000 P 02/20/15 25.0 0.00 0.02
HPQ 150220P00026000 P 02/20/15 26.0 0.00 0.02
HPQ 150220P00027000 P 02/20/15 27.0 0.00 0.02
HPQ 150220P00028000 P 02/20/15 28.0 0.00 0.03
HPQ 150220P00029000 P 02/20/15 29.0 0.00 0.04
HPQ 150220P00030000 P 02/20/15 30.0 0.01 0.06
HPQ 150220P00030500 P 02/20/15 30.5 0.01 0.07
HPQ 150220P00031000 P 02/20/15 31.0 0.01 0.08
HPQ 150220P00031500 P 02/20/15 31.5 0.03 0.09
HPQ 150220P00032000 P 02/20/15 32.0 0.03 0.09
HPQ 150220P00032500 P 02/20/15 32.5 0.04 0.11
HPQ 150220P00033000 P 02/20/15 33.0 0.07 0.13
HPQ 150220P00033500 P 02/20/15 33.5 0.10 0.15
HPQ 150220P00034000 P 02/20/15 34.0 0.12 0.18
HPQ 150220P00034500 P 02/20/15 34.5 0.18 0.21
HPQ 150220P00035000 P 02/20/15 35.0 0.20 0.27
HPQ 150220P00035500 P 02/20/15 35.5 0.33 0.36
HPQ 150220P00036000 P 02/20/15 36.0 0.44 0.47
HPQ 150220P00036500 P 02/20/15 36.5 0.57 0.62
HPQ 150220P00037000 P 02/20/15 37.0 0.77 0.80
HPQ 150220P00037500 P 02/20/15 37.5 0.97 1.03
HPQ 150220P00038000 P 02/20/15 38.0 1.24 1.31
HPQ 150220P00038500 P 02/20/15 38.5 1.51 1.62
HPQ 150220P00039000 P 02/20/15 39.0 1.90 1.99
HPQ 150220P00039500 P 02/20/15 39.5 2.27 2.38
HPQ 150220P00040000 P 02/20/15 40.0 2.42 2.81
HPQ 150220P00040500 P 02/20/15 40.5 2.84 3.30
HPQ 150220P00041000 P 02/20/15 41.0 3.30 3.75
HPQ 150220P00041500 P 02/20/15 41.5 3.75 4.25
HPQ 150220P00042000 P 02/20/15 42.0 4.25 4.85
HPQ 150220P00042500 P 02/20/15 42.5 4.55 5.20
HPQ 150220P00043000 P 02/20/15 43.0 5.05 5.70
HPQ 150220P00043500 P 02/20/15 43.5 5.55 6.20
HPQ 150220P00044000 P 02/20/15 44.0 6.05 6.70
HPQ 150220P00044500 P 02/20/15 44.5 6.50 7.25
HPQ 150220P00045000 P 02/20/15 45.0 7.00 7.75
HPQ 150220P00045500 P 02/20/15 45.5 7.45 8.30
HPQ 150220P00046000 P 02/20/15 46.0 7.95 8.80
HPQ 150220P00046500 P 02/20/15 46.5 8.60 9.40
HPQ 150220P00047000 P 02/20/15 47.0 9.15 9.80
HPQ 150220P00047500 P 02/20/15 47.5 8.75 11.00
HPQ 150220P00048000 P 02/20/15 48.0 9.20 10.80
HPQ 150220P00049000 P 02/20/15 49.0 9.80 11.85
HPQ 150220P00050000 P 02/20/15 50.0 10.80 12.85
HPQ 150227C00030000 C 02/27/15 30.0 6.75 8.00
HPQ 150227C00031000 C 02/27/15 31.0 5.80 7.00
HPQ 150227C00032000 C 02/27/15 32.0 4.90 6.35
HPQ 150227C00032500 C 02/27/15 32.5 4.45 5.60
HPQ 150227C00033000 C 02/27/15 33.0 4.00 5.15
HPQ 150227C00033500 C 02/27/15 33.5 3.55 4.65
HPQ 150227C00034000 C 02/27/15 34.0 3.15 4.20
HPQ 150227C00034500 C 02/27/15 34.5 2.79 3.75
HPQ 150227C00035000 C 02/27/15 35.0 2.91 3.35
HPQ 150227C00035500 C 02/27/15 35.5 2.53 2.74
HPQ 150227C00036000 C 02/27/15 36.0 2.18 2.38
HPQ 150227C00036500 C 02/27/15 36.5 1.85 2.05
HPQ 150227C00037000 C 02/27/15 37.0 1.55 1.75
HPQ 150227C00037500 C 02/27/15 37.5 1.29 1.42
HPQ 150227C00038000 C 02/27/15 38.0 1.05 1.23
HPQ 150227C00038500 C 02/27/15 38.5 0.85 1.02
HPQ 150227C00039000 C 02/27/15 39.0 0.67 0.84
HPQ 150227C00039500 C 02/27/15 39.5 0.53 0.68
HPQ 150227C00040000 C 02/27/15 40.0 0.40 0.46
HPQ 150227C00040500 C 02/27/15 40.5 0.30 0.43
HPQ 150227C00041000 C 02/27/15 41.0 0.25 0.28
HPQ 150227C00041500 C 02/27/15 41.5 0.18 0.26
HPQ 150227C00042000 C 02/27/15 42.0 0.12 0.20
HPQ 150227C00042500 C 02/27/15 42.5 0.09 0.15
HPQ 150227C00043000 C 02/27/15 43.0 0.06 0.11
HPQ 150227C00043500 C 02/27/15 43.5 0.04 0.10
HPQ 150227C00044000 C 02/27/15 44.0 0.04 0.08
HPQ 150227C00044500 C 02/27/15 44.5 0.02 0.07
HPQ 150227C00045000 C 02/27/15 45.0 0.02 0.06
HPQ 150227C00045500 C 02/27/15 45.5 0.01 0.05
HPQ 150227C00046000 C 02/27/15 46.0 0.00 0.05
HPQ 150227C00046500 C 02/27/15 46.5 0.00 0.04
HPQ 150227C00047000 C 02/27/15 47.0 0.00 0.04
HPQ 150227C00047500 C 02/27/15 47.5 0.00 0.03
HPQ 150227C00048000 C 02/27/15 48.0 0.00 0.03
HPQ 150227C00048500 C 02/27/15 48.5 0.00 0.03
HPQ 150227C00049000 C 02/27/15 49.0 0.00 0.03
HPQ 150227C00050000 C 02/27/15 50.0 0.00 0.03
HPQ 150227P00030000 P 02/27/15 30.0 0.03 0.13
HPQ 150227P00031000 P 02/27/15 31.0 0.06 0.17
HPQ 150227P00032000 P 02/27/15 32.0 0.12 0.22
HPQ 150227P00032500 P 02/27/15 32.5 0.13 0.26
HPQ 150227P00033000 P 02/27/15 33.0 0.19 0.31
HPQ 150227P00033500 P 02/27/15 33.5 0.25 0.36
HPQ 150227P00034000 P 02/27/15 34.0 0.30 0.41
HPQ 150227P00034500 P 02/27/15 34.5 0.38 0.48
HPQ 150227P00035000 P 02/27/15 35.0 0.46 0.60
HPQ 150227P00035500 P 02/27/15 35.5 0.57 0.71
HPQ 150227P00036000 P 02/27/15 36.0 0.75 0.86
HPQ 150227P00036500 P 02/27/15 36.5 0.86 1.03
HPQ 150227P00037000 P 02/27/15 37.0 1.16 1.24
HPQ 150227P00037500 P 02/27/15 37.5 1.39 1.46
HPQ 150227P00038000 P 02/27/15 38.0 1.55 1.73
HPQ 150227P00038500 P 02/27/15 38.5 1.85 2.03
HPQ 150227P00039000 P 02/27/15 39.0 2.19 2.36
HPQ 150227P00039500 P 02/27/15 39.5 2.56 2.71
HPQ 150227P00040000 P 02/27/15 40.0 2.67 3.15
HPQ 150227P00040500 P 02/27/15 40.5 3.05 3.65
HPQ 150227P00041000 P 02/27/15 41.0 3.45 4.15
HPQ 150227P00041500 P 02/27/15 41.5 3.85 4.60
HPQ 150227P00042000 P 02/27/15 42.0 4.25 5.55
HPQ 150227P00042500 P 02/27/15 42.5 4.50 6.00
HPQ 150227P00043000 P 02/27/15 43.0 5.00 6.45
HPQ 150227P00043500 P 02/27/15 43.5 5.45 7.00
HPQ 150227P00044000 P 02/27/15 44.0 5.95 7.40
HPQ 150227P00044500 P 02/27/15 44.5 6.40 7.90
HPQ 150227P00045000 P 02/27/15 45.0 6.90 8.50
HPQ 150227P00045500 P 02/27/15 45.5 7.40 8.95
HPQ 150227P00046000 P 02/27/15 46.0 7.90 9.40
HPQ 150227P00046500 P 02/27/15 46.5 8.40 9.90
HPQ 150227P00047000 P 02/27/15 47.0 7.90 10.50
HPQ 150227P00047500 P 02/27/15 47.5 8.30 12.35
HPQ 150227P00048000 P 02/27/15 48.0 8.80 12.75
HPQ 150227P00048500 P 02/27/15 48.5 9.30 13.30
HPQ 150227P00049000 P 02/27/15 49.0 9.75 13.80
HPQ 150227P00050000 P 02/27/15 50.0 10.75 14.80
HPQ 150306C00030000 C 03/06/15 30.0 6.65 8.15
HPQ 150306C00031000 C 03/06/15 31.0 5.85 7.05
HPQ 150306C00031500 C 03/06/15 31.5 5.30 6.70
HPQ 150306C00032000 C 03/06/15 32.0 4.95 6.25
HPQ 150306C00032500 C 03/06/15 32.5 4.50 5.65
HPQ 150306C00033000 C 03/06/15 33.0 4.05 5.20
HPQ 150306C00033500 C 03/06/15 33.5 3.65 4.75
HPQ 150306C00034000 C 03/06/15 34.0 3.25 4.30
HPQ 150306C00034500 C 03/06/15 34.5 2.86 3.85
HPQ 150306C00035000 C 03/06/15 35.0 2.82 3.45
HPQ 150306C00035500 C 03/06/15 35.5 2.58 3.05
HPQ 150306C00036000 C 03/06/15 36.0 2.24 2.63
HPQ 150306C00036500 C 03/06/15 36.5 1.96 2.15
HPQ 150306C00037000 C 03/06/15 37.0 1.66 1.86
HPQ 150306C00037500 C 03/06/15 37.5 1.39 1.59
HPQ 150306C00038000 C 03/06/15 38.0 1.17 1.35
HPQ 150306C00038500 C 03/06/15 38.5 0.94 1.14
HPQ 150306C00039000 C 03/06/15 39.0 0.78 0.96
HPQ 150306C00039500 C 03/06/15 39.5 0.63 0.79
HPQ 150306C00040000 C 03/06/15 40.0 0.50 0.58
HPQ 150306C00040500 C 03/06/15 40.5 0.35 0.57
HPQ 150306C00041000 C 03/06/15 41.0 0.27 0.41
HPQ 150306C00041500 C 03/06/15 41.5 0.19 0.36
HPQ 150306C00042000 C 03/06/15 42.0 0.15 0.29
HPQ 150306C00042500 C 03/06/15 42.5 0.12 0.22
HPQ 150306C00043000 C 03/06/15 43.0 0.09 0.18
HPQ 150306C00043500 C 03/06/15 43.5 0.07 0.15
HPQ 150306C00044000 C 03/06/15 44.0 0.05 0.13
HPQ 150306C00044500 C 03/06/15 44.5 0.04 0.10
HPQ 150306C00045000 C 03/06/15 45.0 0.03 0.09
HPQ 150306C00045500 C 03/06/15 45.5 0.02 0.09
HPQ 150306C00046000 C 03/06/15 46.0 0.01 0.09
HPQ 150306C00046500 C 03/06/15 46.5 0.01 0.08
HPQ 150306C00047000 C 03/06/15 47.0 0.00 0.09
HPQ 150306C00047500 C 03/06/15 47.5 0.00 0.09
HPQ 150306C00048000 C 03/06/15 48.0 0.00 0.09
HPQ 150306C00048500 C 03/06/15 48.5 0.00 0.09
HPQ 150306P00030000 P 03/06/15 30.0 0.04 0.14
HPQ 150306P00031000 P 03/06/15 31.0 0.10 0.20
HPQ 150306P00031500 P 03/06/15 31.5 0.10 0.24
HPQ 150306P00032000 P 03/06/15 32.0 0.12 0.28
HPQ 150306P00032500 P 03/06/15 32.5 0.14 0.35
HPQ 150306P00033000 P 03/06/15 33.0 0.19 0.43
HPQ 150306P00033500 P 03/06/15 33.5 0.30 0.43
HPQ 150306P00034000 P 03/06/15 34.0 0.37 0.48
HPQ 150306P00034500 P 03/06/15 34.5 0.44 0.56
HPQ 150306P00035000 P 03/06/15 35.0 0.54 0.71
HPQ 150306P00035500 P 03/06/15 35.5 0.65 0.83
HPQ 150306P00036000 P 03/06/15 36.0 0.80 0.95
HPQ 150306P00036500 P 03/06/15 36.5 0.94 1.15
HPQ 150306P00037000 P 03/06/15 37.0 1.23 1.33
HPQ 150306P00037500 P 03/06/15 37.5 1.45 1.56
HPQ 150306P00038000 P 03/06/15 38.0 1.63 1.82
HPQ 150306P00038500 P 03/06/15 38.5 1.92 2.12
HPQ 150306P00039000 P 03/06/15 39.0 2.26 2.44
HPQ 150306P00039500 P 03/06/15 39.5 2.62 2.79
HPQ 150306P00040000 P 03/06/15 40.0 2.82 3.20
HPQ 150306P00040500 P 03/06/15 40.5 3.15 3.65
HPQ 150306P00041000 P 03/06/15 41.0 3.55 4.15
HPQ 150306P00041500 P 03/06/15 41.5 3.90 4.65
HPQ 150306P00042000 P 03/06/15 42.0 4.30 5.00
HPQ 150306P00042500 P 03/06/15 42.5 4.40 6.05
HPQ 150306P00043000 P 03/06/15 43.0 4.85 6.55
HPQ 150306P00043500 P 03/06/15 43.5 5.35 7.00
HPQ 150306P00044000 P 03/06/15 44.0 6.10 7.00
HPQ 150306P00044500 P 03/06/15 44.5 6.25 7.95
HPQ 150306P00045000 P 03/06/15 45.0 6.80 8.45
HPQ 150306P00045500 P 03/06/15 45.5 7.40 8.95
HPQ 150306P00046000 P 03/06/15 46.0 7.85 9.45
HPQ 150306P00046500 P 03/06/15 46.5 8.40 9.95
HPQ 150306P00047000 P 03/06/15 47.0 8.00 11.70
HPQ 150306P00047500 P 03/06/15 47.5 8.30 12.35
HPQ 150306P00048000 P 03/06/15 48.0 8.80 12.90
HPQ 150306P00048500 P 03/06/15 48.5 9.30 12.70
HPQ 150320C00030000 C 03/20/15 30.0 6.80 7.95
HPQ 150320C00031000 C 03/20/15 31.0 5.90 7.00
HPQ 150320C00032000 C 03/20/15 32.0 5.00 6.05
HPQ 150320C00033000 C 03/20/15 33.0 4.10 5.10
HPQ 150320C00034000 C 03/20/15 34.0 3.30 4.25
HPQ 150320C00035000 C 03/20/15 35.0 3.05 3.25
HPQ 150320C00036000 C 03/20/15 36.0 2.38 2.46
HPQ 150320C00037000 C 03/20/15 37.0 1.78 1.86
HPQ 150320C00038000 C 03/20/15 38.0 1.28 1.33
HPQ 150320C00039000 C 03/20/15 39.0 0.90 0.93
HPQ 150320C00040000 C 03/20/15 40.0 0.60 0.63
HPQ 150320C00041000 C 03/20/15 41.0 0.40 0.43
HPQ 150320C00042000 C 03/20/15 42.0 0.26 0.31
HPQ 150320C00043000 C 03/20/15 43.0 0.14 0.21
HPQ 150320C00044000 C 03/20/15 44.0 0.10 0.14
HPQ 150320C00045000 C 03/20/15 45.0 0.06 0.09
HPQ 150320C00046000 C 03/20/15 46.0 0.04 0.08
HPQ 150320C00047000 C 03/20/15 47.0 0.03 0.05
HPQ 150320C00048000 C 03/20/15 48.0 0.01 0.05
HPQ 150320C00049000 C 03/20/15 49.0 0.01 0.04
HPQ 150320C00050000 C 03/20/15 50.0 0.00 0.03
HPQ 150320C00055000 C 03/20/15 55.0 0.00 0.02
HPQ 150320C00060000 C 03/20/15 60.0 0.00 0.02
HPQ 150320P00030000 P 03/20/15 30.0 0.13 0.17
HPQ 150320P00031000 P 03/20/15 31.0 0.16 0.24
HPQ 150320P00032000 P 03/20/15 32.0 0.26 0.32
HPQ 150320P00033000 P 03/20/15 33.0 0.36 0.43
HPQ 150320P00034000 P 03/20/15 34.0 0.55 0.59
HPQ 150320P00035000 P 03/20/15 35.0 0.73 0.82
HPQ 150320P00036000 P 03/20/15 36.0 1.10 1.14
HPQ 150320P00037000 P 03/20/15 37.0 1.51 1.55
HPQ 150320P00038000 P 03/20/15 38.0 1.97 2.07
HPQ 150320P00039000 P 03/20/15 39.0 2.57 2.69
HPQ 150320P00040000 P 03/20/15 40.0 3.25 3.40
HPQ 150320P00041000 P 03/20/15 41.0 3.80 4.20
HPQ 150320P00042000 P 03/20/15 42.0 4.60 5.10
HPQ 150320P00043000 P 03/20/15 43.0 5.35 6.00
HPQ 150320P00044000 P 03/20/15 44.0 6.20 7.00
HPQ 150320P00045000 P 03/20/15 45.0 7.25 8.00
HPQ 150320P00046000 P 03/20/15 46.0 8.20 9.05
HPQ 150320P00047000 P 03/20/15 47.0 9.15 10.05
HPQ 150320P00048000 P 03/20/15 48.0 9.70 11.60
HPQ 150320P00049000 P 03/20/15 49.0 11.10 12.05
HPQ 150320P00050000 P 03/20/15 50.0 11.65 13.10
HPQ 150320P00055000 P 03/20/15 55.0 16.45 18.10
HPQ 150320P00060000 P 03/20/15 60.0 21.45 23.15
HPQ 150417C00025000 C 04/17/15 25.0 11.50 12.90
HPQ 150417C00026000 C 04/17/15 26.0 10.50 11.90
HPQ 150417C00027000 C 04/17/15 27.0 9.70 10.90
HPQ 150417C00028000 C 04/17/15 28.0 8.70 9.90
HPQ 150417C00029000 C 04/17/15 29.0 7.80 8.90
HPQ 150417C00030000 C 04/17/15 30.0 6.85 8.00
HPQ 150417C00031000 C 04/17/15 31.0 6.05 7.05
HPQ 150417C00032000 C 04/17/15 32.0 5.05 6.10
HPQ 150417C00033000 C 04/17/15 33.0 4.70 5.25
HPQ 150417C00034000 C 04/17/15 34.0 4.00 4.40
HPQ 150417C00035000 C 04/17/15 35.0 3.25 3.50
HPQ 150417C00036000 C 04/17/15 36.0 2.60 2.71
HPQ 150417C00037000 C 04/17/15 37.0 2.01 2.13
HPQ 150417C00038000 C 04/17/15 38.0 1.53 1.59
HPQ 150417C00039000 C 04/17/15 39.0 1.13 1.22
HPQ 150417C00040000 C 04/17/15 40.0 0.83 0.84
HPQ 150417C00041000 C 04/17/15 41.0 0.55 0.66
HPQ 150417C00042000 C 04/17/15 42.0 0.40 0.42
HPQ 150417C00043000 C 04/17/15 43.0 0.27 0.33
HPQ 150417C00044000 C 04/17/15 44.0 0.16 0.26
HPQ 150417C00045000 C 04/17/15 45.0 0.11 0.19
HPQ 150417C00046000 C 04/17/15 46.0 0.07 0.13
HPQ 150417C00047000 C 04/17/15 47.0 0.05 0.09
HPQ 150417C00048000 C 04/17/15 48.0 0.03 0.08
HPQ 150417C00049000 C 04/17/15 49.0 0.02 0.07
HPQ 150417C00050000 C 04/17/15 50.0 0.01 0.05
HPQ 150417P00025000 P 04/17/15 25.0 0.04 0.10
HPQ 150417P00026000 P 04/17/15 26.0 0.06 0.12
HPQ 150417P00027000 P 04/17/15 27.0 0.08 0.14
HPQ 150417P00028000 P 04/17/15 28.0 0.09 0.18
HPQ 150417P00029000 P 04/17/15 29.0 0.12 0.22
HPQ 150417P00030000 P 04/17/15 30.0 0.17 0.27
HPQ 150417P00031000 P 04/17/15 31.0 0.26 0.35
HPQ 150417P00032000 P 04/17/15 32.0 0.38 0.45
HPQ 150417P00033000 P 04/17/15 33.0 0.51 0.59
HPQ 150417P00034000 P 04/17/15 34.0 0.70 0.79
HPQ 150417P00035000 P 04/17/15 35.0 1.00 1.05
HPQ 150417P00036000 P 04/17/15 36.0 1.29 1.39
HPQ 150417P00037000 P 04/17/15 37.0 1.75 1.81
HPQ 150417P00038000 P 04/17/15 38.0 2.22 2.32
HPQ 150417P00039000 P 04/17/15 39.0 2.82 2.92
HPQ 150417P00040000 P 04/17/15 40.0 3.50 3.60
HPQ 150417P00041000 P 04/17/15 41.0 4.15 4.40
HPQ 150417P00042000 P 04/17/15 42.0 4.65 5.80
HPQ 150417P00043000 P 04/17/15 43.0 5.45 6.70
HPQ 150417P00044000 P 04/17/15 44.0 6.35 7.65
HPQ 150417P00045000 P 04/17/15 45.0 7.25 8.60
HPQ 150417P00046000 P 04/17/15 46.0 8.20 9.60
HPQ 150417P00047000 P 04/17/15 47.0 9.20 10.30
HPQ 150417P00048000 P 04/17/15 48.0 10.05 11.60
HPQ 150417P00049000 P 04/17/15 49.0 10.90 12.60
HPQ 150417P00050000 P 04/17/15 50.0 11.90 14.20
HPQ 150515C00018000 C 05/15/15 18.0 17.25 21.20
HPQ 150515C00019000 C 05/15/15 19.0 16.15 20.20
HPQ 150515C00020000 C 05/15/15 20.0 15.50 18.20
HPQ 150515C00021000 C 05/15/15 21.0 14.45 17.75
HPQ 150515C00023000 C 05/15/15 23.0 12.60 15.15
HPQ 150515C00024000 C 05/15/15 24.0 11.85 14.15
HPQ 150515C00025000 C 05/15/15 25.0 11.10 13.80
HPQ 150515C00026000 C 05/15/15 26.0 10.60 12.85
HPQ 150515C00027000 C 05/15/15 27.0 9.65 11.65
HPQ 150515C00028000 C 05/15/15 28.0 8.80 10.00
HPQ 150515C00029000 C 05/15/15 29.0 7.85 9.20
HPQ 150515C00030000 C 05/15/15 30.0 7.60 8.25
HPQ 150515C00031000 C 05/15/15 31.0 6.05 7.30
HPQ 150515C00032000 C 05/15/15 32.0 5.20 6.40
HPQ 150515C00033000 C 05/15/15 33.0 4.45 5.45
HPQ 150515C00034000 C 05/15/15 34.0 4.20 4.35
HPQ 150515C00035000 C 05/15/15 35.0 3.50 3.65
HPQ 150515C00036000 C 05/15/15 36.0 2.89 2.96
HPQ 150515C00037000 C 05/15/15 37.0 2.32 2.35
HPQ 150515C00038000 C 05/15/15 38.0 1.83 1.90
HPQ 150515C00039000 C 05/15/15 39.0 1.42 1.48
HPQ 150515C00040000 C 05/15/15 40.0 1.05 1.12
HPQ 150515C00041000 C 05/15/15 41.0 0.78 0.86
HPQ 150515C00042000 C 05/15/15 42.0 0.55 0.65
HPQ 150515C00043000 C 05/15/15 43.0 0.40 0.50
HPQ 150515C00044000 C 05/15/15 44.0 0.31 0.37
HPQ 150515C00045000 C 05/15/15 45.0 0.23 0.28
HPQ 150515C00046000 C 05/15/15 46.0 0.13 0.23
HPQ 150515C00047000 C 05/15/15 47.0 0.09 0.18
HPQ 150515C00048000 C 05/15/15 48.0 0.07 0.14
HPQ 150515C00049000 C 05/15/15 49.0 0.05 0.10
HPQ 150515C00050000 C 05/15/15 50.0 0.03 0.09
HPQ 150515C00055000 C 05/15/15 55.0 0.00 0.04
HPQ 150515C00060000 C 05/15/15 60.0 0.00 0.03
HPQ 150515P00018000 P 05/15/15 18.0 0.01 0.03
HPQ 150515P00019000 P 05/15/15 19.0 0.01 0.03
HPQ 150515P00020000 P 05/15/15 20.0 0.01 0.04
HPQ 150515P00021000 P 05/15/15 21.0 0.02 0.05
HPQ 150515P00023000 P 05/15/15 23.0 0.03 0.10
HPQ 150515P00024000 P 05/15/15 24.0 0.05 0.12
HPQ 150515P00025000 P 05/15/15 25.0 0.06 0.14
HPQ 150515P00026000 P 05/15/15 26.0 0.08 0.16
HPQ 150515P00027000 P 05/15/15 27.0 0.10 0.19
HPQ 150515P00028000 P 05/15/15 28.0 0.14 0.23
HPQ 150515P00029000 P 05/15/15 29.0 0.19 0.29
HPQ 150515P00030000 P 05/15/15 30.0 0.27 0.36
HPQ 150515P00031000 P 05/15/15 31.0 0.41 0.46
HPQ 150515P00032000 P 05/15/15 32.0 0.53 0.60
HPQ 150515P00033000 P 05/15/15 33.0 0.70 0.79
HPQ 150515P00034000 P 05/15/15 34.0 0.91 1.01
HPQ 150515P00035000 P 05/15/15 35.0 1.25 1.32
HPQ 150515P00036000 P 05/15/15 36.0 1.54 1.67
HPQ 150515P00037000 P 05/15/15 37.0 1.97 2.10
HPQ 150515P00038000 P 05/15/15 38.0 2.56 2.62
HPQ 150515P00039000 P 05/15/15 39.0 3.10 3.20
HPQ 150515P00040000 P 05/15/15 40.0 3.70 3.90
HPQ 150515P00041000 P 05/15/15 41.0 4.45 4.60
HPQ 150515P00042000 P 05/15/15 42.0 5.25 5.40
HPQ 150515P00043000 P 05/15/15 43.0 5.65 6.85
HPQ 150515P00044000 P 05/15/15 44.0 6.50 7.75
HPQ 150515P00045000 P 05/15/15 45.0 7.40 8.70
HPQ 150515P00046000 P 05/15/15 46.0 8.30 9.60
HPQ 150515P00047000 P 05/15/15 47.0 9.20 10.65
HPQ 150515P00048000 P 05/15/15 48.0 10.05 11.30
HPQ 150515P00049000 P 05/15/15 49.0 10.95 12.35
HPQ 150515P00050000 P 05/15/15 50.0 12.05 13.30
HPQ 150515P00055000 P 05/15/15 55.0 16.45 19.75
HPQ 150515P00060000 P 05/15/15 60.0 21.45 23.40
HPQ 150821C00024000 C 08/21/15 24.0 11.85 14.15
HPQ 150821C00025000 C 08/21/15 25.0 10.80 13.10
HPQ 150821C00026000 C 08/21/15 26.0 10.40 13.35
HPQ 150821C00027000 C 08/21/15 27.0 9.50 11.60
HPQ 150821C00028000 C 08/21/15 28.0 8.95 10.35
HPQ 150821C00029000 C 08/21/15 29.0 8.15 9.40
HPQ 150821C00030000 C 08/21/15 30.0 7.30 8.50
HPQ 150821C00031000 C 08/21/15 31.0 6.50 7.70
HPQ 150821C00032000 C 08/21/15 32.0 6.30 6.90
HPQ 150821C00033000 C 08/21/15 33.0 5.60 5.70
HPQ 150821C00034000 C 08/21/15 34.0 4.90 5.05
HPQ 150821C00035000 C 08/21/15 35.0 4.25 4.40
HPQ 150821C00036000 C 08/21/15 36.0 3.65 3.80
HPQ 150821C00037000 C 08/21/15 37.0 3.10 3.25
HPQ 150821C00038000 C 08/21/15 38.0 2.66 2.72
HPQ 150821C00039000 C 08/21/15 39.0 2.22 2.33
HPQ 150821C00040000 C 08/21/15 40.0 1.85 1.93
HPQ 150821C00041000 C 08/21/15 41.0 1.52 1.59
HPQ 150821C00042000 C 08/21/15 42.0 1.23 1.34
HPQ 150821C00043000 C 08/21/15 43.0 1.01 1.10
HPQ 150821C00044000 C 08/21/15 44.0 0.79 0.90
HPQ 150821C00045000 C 08/21/15 45.0 0.65 0.74
HPQ 150821C00046000 C 08/21/15 46.0 0.49 0.60
HPQ 150821C00047000 C 08/21/15 47.0 0.38 0.48
HPQ 150821C00048000 C 08/21/15 48.0 0.29 0.39
HPQ 150821C00049000 C 08/21/15 49.0 0.24 0.33
HPQ 150821C00050000 C 08/21/15 50.0 0.20 0.27
HPQ 150821C00055000 C 08/21/15 55.0 0.04 0.13
HPQ 150821C00060000 C 08/21/15 60.0 0.02 0.08
HPQ 150821P00024000 P 08/21/15 24.0 0.16 0.26
HPQ 150821P00025000 P 08/21/15 25.0 0.20 0.31
HPQ 150821P00026000 P 08/21/15 26.0 0.26 0.37
HPQ 150821P00027000 P 08/21/15 27.0 0.35 0.45
HPQ 150821P00028000 P 08/21/15 28.0 0.46 0.55
HPQ 150821P00029000 P 08/21/15 29.0 0.59 0.67
HPQ 150821P00030000 P 08/21/15 30.0 0.74 0.81
HPQ 150821P00031000 P 08/21/15 31.0 0.91 0.99
HPQ 150821P00032000 P 08/21/15 32.0 1.13 1.21
HPQ 150821P00033000 P 08/21/15 33.0 1.37 1.47
HPQ 150821P00034000 P 08/21/15 34.0 1.69 1.79
HPQ 150821P00035000 P 08/21/15 35.0 2.04 2.14
HPQ 150821P00036000 P 08/21/15 36.0 2.44 2.55
HPQ 150821P00037000 P 08/21/15 37.0 2.91 3.05
HPQ 150821P00038000 P 08/21/15 38.0 3.40 3.55
HPQ 150821P00039000 P 08/21/15 39.0 3.95 4.15
HPQ 150821P00040000 P 08/21/15 40.0 4.60 4.75
HPQ 150821P00041000 P 08/21/15 41.0 5.25 5.45
HPQ 150821P00042000 P 08/21/15 42.0 6.00 6.15
HPQ 150821P00043000 P 08/21/15 43.0 6.75 6.90
HPQ 150821P00044000 P 08/21/15 44.0 7.55 7.75
HPQ 150821P00045000 P 08/21/15 45.0 8.20 8.60
HPQ 150821P00046000 P 08/21/15 46.0 8.85 10.05
HPQ 150821P00047000 P 08/21/15 47.0 9.65 10.95
HPQ 150821P00048000 P 08/21/15 48.0 10.30 11.90
HPQ 150821P00049000 P 08/21/15 49.0 11.25 13.05
HPQ 150821P00050000 P 08/21/15 50.0 12.20 14.55
HPQ 150821P00055000 P 08/21/15 55.0 16.85 18.95
HPQ 150821P00060000 P 08/21/15 60.0 21.70 23.95
HPQ 160115C00013000 C 01/15/16 13.0 22.25 26.85
HPQ 160115C00015000 C 01/15/16 15.0 20.25 24.20
HPQ 160115C00018000 C 01/15/16 18.0 17.25 21.25
HPQ 160115C00020000 C 01/15/16 20.0 15.20 18.10
HPQ 160115C00022000 C 01/15/16 22.0 13.35 16.10
HPQ 160115C00025000 C 01/15/16 25.0 11.55 13.40
HPQ 160115C00027000 C 01/15/16 27.0 9.90 12.20
HPQ 160115C00030000 C 01/15/16 30.0 8.50 9.25
HPQ 160115C00032000 C 01/15/16 32.0 6.90 7.30
HPQ 160115C00035000 C 01/15/16 35.0 4.75 5.15
HPQ 160115C00037000 C 01/15/16 37.0 3.95 4.30
HPQ 160115C00040000 C 01/15/16 40.0 2.70 2.82
HPQ 160115C00042000 C 01/15/16 42.0 2.01 2.20
HPQ 160115C00045000 C 01/15/16 45.0 1.35 1.40
HPQ 160115C00047000 C 01/15/16 47.0 0.80 1.20
HPQ 160115C00050000 C 01/15/16 50.0 0.55 0.79
HPQ 160115C00055000 C 01/15/16 55.0 0.20 0.38
HPQ 160115C00060000 C 01/15/16 60.0 0.06 0.21
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.09
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.13
HPQ 160115P00018000 P 01/15/16 18.0 0.11 0.20
HPQ 160115P00020000 P 01/15/16 20.0 0.18 0.27
HPQ 160115P00022000 P 01/15/16 22.0 0.30 0.40
HPQ 160115P00025000 P 01/15/16 25.0 0.55 0.64
HPQ 160115P00027000 P 01/15/16 27.0 0.71 0.92
HPQ 160115P00030000 P 01/15/16 30.0 1.35 1.44
HPQ 160115P00032000 P 01/15/16 32.0 1.83 2.01
HPQ 160115P00035000 P 01/15/16 35.0 3.00 3.15
HPQ 160115P00037000 P 01/15/16 37.0 3.80 4.10
HPQ 160115P00040000 P 01/15/16 40.0 5.50 5.85
HPQ 160115P00042000 P 01/15/16 42.0 6.80 7.50
HPQ 160115P00045000 P 01/15/16 45.0 8.65 10.10
HPQ 160115P00047000 P 01/15/16 47.0 10.35 12.65
HPQ 160115P00050000 P 01/15/16 50.0 11.90 14.50
HPQ 160115P00055000 P 01/15/16 55.0 16.55 20.40
HPQ 160115P00060000 P 01/15/16 60.0 21.55 25.15
HPQ 170120C00018000 C 01/20/17 18.0 17.25 21.40
HPQ 170120C00020000 C 01/20/17 20.0 15.30 19.55
HPQ 170120C00023000 C 01/20/17 23.0 12.70 16.85
HPQ 170120C00025000 C 01/20/17 25.0 11.20 15.00
HPQ 170120C00028000 C 01/20/17 28.0 10.40 12.65
HPQ 170120C00030000 C 01/20/17 30.0 9.00 10.40
HPQ 170120C00032000 C 01/20/17 32.0 7.65 8.80
HPQ 170120C00035000 C 01/20/17 35.0 5.95 7.00
HPQ 170120C00037000 C 01/20/17 37.0 5.10 6.15
HPQ 170120C00040000 C 01/20/17 40.0 4.00 4.70
HPQ 170120C00042000 C 01/20/17 42.0 3.25 4.10
HPQ 170120C00045000 C 01/20/17 45.0 2.46 3.05
HPQ 170120C00047000 C 01/20/17 47.0 2.01 2.59
HPQ 170120C00050000 C 01/20/17 50.0 1.47 1.91
HPQ 170120C00055000 C 01/20/17 55.0 0.89 1.27
HPQ 170120C00060000 C 01/20/17 60.0 0.52 0.89
HPQ 170120P00018000 P 01/20/17 18.0 0.30 0.58
HPQ 170120P00020000 P 01/20/17 20.0 0.47 0.81
HPQ 170120P00023000 P 01/20/17 23.0 0.85 1.24
HPQ 170120P00025000 P 01/20/17 25.0 1.20 1.55
HPQ 170120P00028000 P 01/20/17 28.0 1.91 2.61
HPQ 170120P00030000 P 01/20/17 30.0 2.43 3.00
HPQ 170120P00032000 P 01/20/17 32.0 3.20 4.10
HPQ 170120P00035000 P 01/20/17 35.0 4.25 4.95
HPQ 170120P00037000 P 01/20/17 37.0 5.35 6.40
HPQ 170120P00040000 P 01/20/17 40.0 7.30 8.10
HPQ 170120P00042000 P 01/20/17 42.0 8.25 9.55
HPQ 170120P00045000 P 01/20/17 45.0 10.25 11.50
HPQ 170120P00047000 P 01/20/17 47.0 11.75 13.15
HPQ 170120P00050000 P 01/20/17 50.0 12.50 16.95
HPQ 170120P00055000 P 01/20/17 55.0 17.45 21.10
HPQ 170120P00060000 P 01/20/17 60.0 22.65 25.50

OPRA data is delayed 15 minutes.