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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Hewlett Packard Co (HPQ)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 141122C00016000 C 11/22/14 16.0 19.40 22.80
HPQ 141122C00018000 C 11/22/14 18.0 17.50 20.00
HPQ 141122C00019000 C 11/22/14 19.0 16.40 18.95
HPQ 141122C00020000 C 11/22/14 20.0 15.40 18.80
HPQ 141122C00021000 C 11/22/14 21.0 14.50 17.00
HPQ 141122C00023000 C 11/22/14 23.0 12.50 14.70
HPQ 141122C00024000 C 11/22/14 24.0 11.40 14.75
HPQ 141122C00025000 C 11/22/14 25.0 10.40 13.00
HPQ 141122C00025500 C 11/22/14 25.5 10.00 13.25
HPQ 141122C00026000 C 11/22/14 26.0 9.40 12.00
HPQ 141122C00026500 C 11/22/14 26.5 8.90 12.25
HPQ 141122C00027000 C 11/22/14 27.0 8.35 11.70
HPQ 141122C00027500 C 11/22/14 27.5 7.90 9.90
HPQ 141122C00028000 C 11/22/14 28.0 8.15 9.50
HPQ 141122C00028500 C 11/22/14 28.5 6.90 8.90
HPQ 141122C00029000 C 11/22/14 29.0 6.75 8.60
HPQ 141122C00029500 C 11/22/14 29.5 7.15 7.90
HPQ 141122C00030000 C 11/22/14 30.0 6.85 7.35
HPQ 141122C00030500 C 11/22/14 30.5 6.25 7.20
HPQ 141122C00031000 C 11/22/14 31.0 5.85 6.50
HPQ 141122C00031500 C 11/22/14 31.5 5.15 5.90
HPQ 141122C00032000 C 11/22/14 32.0 5.10 5.50
HPQ 141122C00032500 C 11/22/14 32.5 4.30 4.90
HPQ 141122C00033000 C 11/22/14 33.0 4.15 4.35
HPQ 141122C00033500 C 11/22/14 33.5 3.40 3.85
HPQ 141122C00034000 C 11/22/14 34.0 3.00 3.50
HPQ 141122C00034500 C 11/22/14 34.5 2.57 2.85
HPQ 141122C00035000 C 11/22/14 35.0 2.20 2.36
HPQ 141122C00035500 C 11/22/14 35.5 1.58 1.84
HPQ 141122C00036000 C 11/22/14 36.0 1.14 1.37
HPQ 141122C00036500 C 11/22/14 36.5 0.63 0.85
HPQ 141122C00037000 C 11/22/14 37.0 0.20 0.34
HPQ 141122C00037500 C 11/22/14 37.5 0.00 0.02
HPQ 141122C00038000 C 11/22/14 38.0 0.00 0.01
HPQ 141122C00038500 C 11/22/14 38.5 0.00 0.04
HPQ 141122C00039000 C 11/22/14 39.0 0.00 0.05
HPQ 141122C00039500 C 11/22/14 39.5 0.00 0.05
HPQ 141122C00040000 C 11/22/14 40.0 0.00 0.05
HPQ 141122C00040500 C 11/22/14 40.5 0.00 0.05
HPQ 141122C00041000 C 11/22/14 41.0 0.00 0.05
HPQ 141122C00041500 C 11/22/14 41.5 0.00 0.05
HPQ 141122C00042000 C 11/22/14 42.0 0.00 0.05
HPQ 141122C00042500 C 11/22/14 42.5 0.00 0.05
HPQ 141122C00043000 C 11/22/14 43.0 0.00 0.01
HPQ 141122C00043500 C 11/22/14 43.5 0.00 0.05
HPQ 141122C00044000 C 11/22/14 44.0 0.00 0.01
HPQ 141122C00044500 C 11/22/14 44.5 0.00 0.05
HPQ 141122C00045000 C 11/22/14 45.0 0.00 0.05
HPQ 141122C00045500 C 11/22/14 45.5 0.00 0.05
HPQ 141122C00046000 C 11/22/14 46.0 0.00 0.01
HPQ 141122C00046500 C 11/22/14 46.5 0.00 0.05
HPQ 141122C00047000 C 11/22/14 47.0 0.00 0.05
HPQ 141122C00047500 C 11/22/14 47.5 0.00 0.05
HPQ 141122C00048000 C 11/22/14 48.0 0.00 0.05
HPQ 141122C00049000 C 11/22/14 49.0 0.00 0.05
HPQ 141122C00050000 C 11/22/14 50.0 0.00 0.05
HPQ 141122P00016000 P 11/22/14 16.0 0.00 0.05
HPQ 141122P00018000 P 11/22/14 18.0 0.00 0.05
HPQ 141122P00019000 P 11/22/14 19.0 0.00 0.05
HPQ 141122P00020000 P 11/22/14 20.0 0.00 0.05
HPQ 141122P00021000 P 11/22/14 21.0 0.00 0.02
HPQ 141122P00023000 P 11/22/14 23.0 0.00 0.02
HPQ 141122P00024000 P 11/22/14 24.0 0.00 0.02
HPQ 141122P00025000 P 11/22/14 25.0 0.00 0.05
HPQ 141122P00025500 P 11/22/14 25.5 0.00 0.05
HPQ 141122P00026000 P 11/22/14 26.0 0.00 0.05
HPQ 141122P00026500 P 11/22/14 26.5 0.00 0.05
HPQ 141122P00027000 P 11/22/14 27.0 0.00 0.05
HPQ 141122P00027500 P 11/22/14 27.5 0.00 0.05
HPQ 141122P00028000 P 11/22/14 28.0 0.00 0.05
HPQ 141122P00028500 P 11/22/14 28.5 0.00 0.05
HPQ 141122P00029000 P 11/22/14 29.0 0.00 0.05
HPQ 141122P00029500 P 11/22/14 29.5 0.00 0.05
HPQ 141122P00030000 P 11/22/14 30.0 0.00 0.05
HPQ 141122P00030500 P 11/22/14 30.5 0.00 0.05
HPQ 141122P00031000 P 11/22/14 31.0 0.00 0.04
HPQ 141122P00031500 P 11/22/14 31.5 0.00 0.05
HPQ 141122P00032000 P 11/22/14 32.0 0.00 0.01
HPQ 141122P00032500 P 11/22/14 32.5 0.00 0.05
HPQ 141122P00033000 P 11/22/14 33.0 0.00 0.05
HPQ 141122P00033500 P 11/22/14 33.5 0.00 0.05
HPQ 141122P00034000 P 11/22/14 34.0 0.00 0.01
HPQ 141122P00034500 P 11/22/14 34.5 0.00 0.05
HPQ 141122P00035000 P 11/22/14 35.0 0.00 0.05
HPQ 141122P00035500 P 11/22/14 35.5 0.00 0.04
HPQ 141122P00036000 P 11/22/14 36.0 0.00 0.02
HPQ 141122P00036500 P 11/22/14 36.5 0.00 0.04
HPQ 141122P00037000 P 11/22/14 37.0 0.00 0.05
HPQ 141122P00037500 P 11/22/14 37.5 0.14 0.56
HPQ 141122P00038000 P 11/22/14 38.0 0.66 1.09
HPQ 141122P00038500 P 11/22/14 38.5 1.14 1.62
HPQ 141122P00039000 P 11/22/14 39.0 1.64 2.13
HPQ 141122P00039500 P 11/22/14 39.5 2.14 2.61
HPQ 141122P00040000 P 11/22/14 40.0 2.52 3.15
HPQ 141122P00040500 P 11/22/14 40.5 3.10 3.65
HPQ 141122P00041000 P 11/22/14 41.0 3.60 4.15
HPQ 141122P00041500 P 11/22/14 41.5 3.75 4.65
HPQ 141122P00042000 P 11/22/14 42.0 4.60 5.15
HPQ 141122P00042500 P 11/22/14 42.5 5.10 5.65
HPQ 141122P00043000 P 11/22/14 43.0 5.50 6.20
HPQ 141122P00043500 P 11/22/14 43.5 6.00 6.65
HPQ 141122P00044000 P 11/22/14 44.0 6.60 7.15
HPQ 141122P00044500 P 11/22/14 44.5 5.60 7.70
HPQ 141122P00045000 P 11/22/14 45.0 6.00 8.20
HPQ 141122P00045500 P 11/22/14 45.5 6.40 10.15
HPQ 141122P00046000 P 11/22/14 46.0 7.05 10.50
HPQ 141122P00046500 P 11/22/14 46.5 7.55 11.00
HPQ 141122P00047000 P 11/22/14 47.0 8.20 11.50
HPQ 141122P00047500 P 11/22/14 47.5 8.30 12.10
HPQ 141122P00048000 P 11/22/14 48.0 9.20 11.20
HPQ 141122P00049000 P 11/22/14 49.0 10.20 13.50
HPQ 141122P00050000 P 11/22/14 50.0 11.20 14.50
HPQ 141128C00024000 C 11/28/14 24.0 11.40 14.90
HPQ 141128C00025000 C 11/28/14 25.0 10.40 13.90
HPQ 141128C00026000 C 11/28/14 26.0 9.40 12.90
HPQ 141128C00027000 C 11/28/14 27.0 8.40 11.85
HPQ 141128C00028000 C 11/28/14 28.0 7.40 10.15
HPQ 141128C00028500 C 11/28/14 28.5 6.90 9.65
HPQ 141128C00029000 C 11/28/14 29.0 6.40 9.95
HPQ 141128C00029500 C 11/28/14 29.5 5.85 8.45
HPQ 141128C00030000 C 11/28/14 30.0 6.90 7.60
HPQ 141128C00030500 C 11/28/14 30.5 6.10 7.00
HPQ 141128C00031000 C 11/28/14 31.0 5.85 6.50
HPQ 141128C00031500 C 11/28/14 31.5 5.35 6.00
HPQ 141128C00032000 C 11/28/14 32.0 4.85 5.50
HPQ 141128C00032500 C 11/28/14 32.5 4.35 4.95
HPQ 141128C00033000 C 11/28/14 33.0 3.90 4.55
HPQ 141128C00033500 C 11/28/14 33.5 3.40 3.90
HPQ 141128C00034000 C 11/28/14 34.0 2.94 3.55
HPQ 141128C00034500 C 11/28/14 34.5 2.50 3.00
HPQ 141128C00035000 C 11/28/14 35.0 2.16 2.64
HPQ 141128C00035500 C 11/28/14 35.5 1.72 2.14
HPQ 141128C00036000 C 11/28/14 36.0 1.49 1.70
HPQ 141128C00036500 C 11/28/14 36.5 1.20 1.31
HPQ 141128C00037000 C 11/28/14 37.0 0.91 1.00
HPQ 141128C00037500 C 11/28/14 37.5 0.65 0.73
HPQ 141128C00038000 C 11/28/14 38.0 0.44 0.52
HPQ 141128C00038500 C 11/28/14 38.5 0.30 0.35
HPQ 141128C00039000 C 11/28/14 39.0 0.19 0.23
HPQ 141128C00039500 C 11/28/14 39.5 0.10 0.18
HPQ 141128C00040000 C 11/28/14 40.0 0.06 0.10
HPQ 141128C00040500 C 11/28/14 40.5 0.03 0.09
HPQ 141128C00041000 C 11/28/14 41.0 0.02 0.08
HPQ 141128C00041500 C 11/28/14 41.5 0.00 0.06
HPQ 141128C00042000 C 11/28/14 42.0 0.00 0.04
HPQ 141128C00042500 C 11/28/14 42.5 0.00 0.03
HPQ 141128C00043000 C 11/28/14 43.0 0.00 0.03
HPQ 141128C00043500 C 11/28/14 43.5 0.00 0.02
HPQ 141128C00044000 C 11/28/14 44.0 0.00 0.02
HPQ 141128C00044500 C 11/28/14 44.5 0.00 0.02
HPQ 141128C00045000 C 11/28/14 45.0 0.00 0.02
HPQ 141128C00046000 C 11/28/14 46.0 0.00 0.02
HPQ 141128C00047000 C 11/28/14 47.0 0.00 0.02
HPQ 141128C00048000 C 11/28/14 48.0 0.00 0.02
HPQ 141128P00024000 P 11/28/14 24.0 0.00 0.02
HPQ 141128P00025000 P 11/28/14 25.0 0.00 0.02
HPQ 141128P00026000 P 11/28/14 26.0 0.00 0.02
HPQ 141128P00027000 P 11/28/14 27.0 0.00 0.02
HPQ 141128P00028000 P 11/28/14 28.0 0.00 0.02
HPQ 141128P00028500 P 11/28/14 28.5 0.00 0.02
HPQ 141128P00029000 P 11/28/14 29.0 0.00 0.02
HPQ 141128P00029500 P 11/28/14 29.5 0.00 0.02
HPQ 141128P00030000 P 11/28/14 30.0 0.00 0.02
HPQ 141128P00030500 P 11/28/14 30.5 0.00 0.02
HPQ 141128P00031000 P 11/28/14 31.0 0.00 0.02
HPQ 141128P00031500 P 11/28/14 31.5 0.00 0.03
HPQ 141128P00032000 P 11/28/14 32.0 0.00 0.03
HPQ 141128P00032500 P 11/28/14 32.5 0.01 0.04
HPQ 141128P00033000 P 11/28/14 33.0 0.02 0.06
HPQ 141128P00033500 P 11/28/14 33.5 0.03 0.10
HPQ 141128P00034000 P 11/28/14 34.0 0.05 0.13
HPQ 141128P00034500 P 11/28/14 34.5 0.08 0.17
HPQ 141128P00035000 P 11/28/14 35.0 0.15 0.19
HPQ 141128P00035500 P 11/28/14 35.5 0.22 0.27
HPQ 141128P00036000 P 11/28/14 36.0 0.30 0.38
HPQ 141128P00036500 P 11/28/14 36.5 0.46 0.53
HPQ 141128P00037000 P 11/28/14 37.0 0.66 0.78
HPQ 141128P00037500 P 11/28/14 37.5 0.90 0.96
HPQ 141128P00038000 P 11/28/14 38.0 1.12 1.27
HPQ 141128P00038500 P 11/28/14 38.5 1.46 1.69
HPQ 141128P00039000 P 11/28/14 39.0 1.68 2.25
HPQ 141128P00039500 P 11/28/14 39.5 2.07 2.71
HPQ 141128P00040000 P 11/28/14 40.0 2.57 3.20
HPQ 141128P00040500 P 11/28/14 40.5 3.00 3.65
HPQ 141128P00041000 P 11/28/14 41.0 3.50 4.15
HPQ 141128P00041500 P 11/28/14 41.5 3.95 4.65
HPQ 141128P00042000 P 11/28/14 42.0 4.45 5.15
HPQ 141128P00042500 P 11/28/14 42.5 4.95 5.65
HPQ 141128P00043000 P 11/28/14 43.0 5.40 6.15
HPQ 141128P00043500 P 11/28/14 43.5 5.30 6.65
HPQ 141128P00044000 P 11/28/14 44.0 5.85 7.15
HPQ 141128P00044500 P 11/28/14 44.5 6.90 7.65
HPQ 141128P00045000 P 11/28/14 45.0 6.75 8.90
HPQ 141128P00046000 P 11/28/14 46.0 7.75 9.95
HPQ 141128P00047000 P 11/28/14 47.0 8.10 11.60
HPQ 141128P00048000 P 11/28/14 48.0 9.05 12.50
HPQ 141205C00026000 C 12/05/14 26.0 9.40 12.90
HPQ 141205C00027000 C 12/05/14 27.0 8.40 12.00
HPQ 141205C00027500 C 12/05/14 27.5 7.90 11.40
HPQ 141205C00028000 C 12/05/14 28.0 7.40 11.00
HPQ 141205C00028500 C 12/05/14 28.5 7.05 9.30
HPQ 141205C00029000 C 12/05/14 29.0 7.75 8.65
HPQ 141205C00029500 C 12/05/14 29.5 7.30 8.15
HPQ 141205C00030000 C 12/05/14 30.0 6.90 7.55
HPQ 141205C00030500 C 12/05/14 30.5 6.35 7.45
HPQ 141205C00031000 C 12/05/14 31.0 5.85 6.60
HPQ 141205C00031500 C 12/05/14 31.5 5.35 6.10
HPQ 141205C00032000 C 12/05/14 32.0 4.80 5.60
HPQ 141205C00032500 C 12/05/14 32.5 4.40 5.15
HPQ 141205C00033000 C 12/05/14 33.0 3.90 4.45
HPQ 141205C00033500 C 12/05/14 33.5 3.45 4.00
HPQ 141205C00034000 C 12/05/14 34.0 3.00 3.50
HPQ 141205C00034500 C 12/05/14 34.5 2.52 3.40
HPQ 141205C00035000 C 12/05/14 35.0 2.25 2.68
HPQ 141205C00035500 C 12/05/14 35.5 1.89 2.22
HPQ 141205C00036000 C 12/05/14 36.0 1.59 1.79
HPQ 141205C00036500 C 12/05/14 36.5 1.32 1.38
HPQ 141205C00037000 C 12/05/14 37.0 1.01 1.07
HPQ 141205C00037500 C 12/05/14 37.5 0.75 0.86
HPQ 141205C00038000 C 12/05/14 38.0 0.51 0.61
HPQ 141205C00038500 C 12/05/14 38.5 0.38 0.42
HPQ 141205C00039000 C 12/05/14 39.0 0.23 0.31
HPQ 141205C00039500 C 12/05/14 39.5 0.15 0.23
HPQ 141205C00040000 C 12/05/14 40.0 0.10 0.15
HPQ 141205C00040500 C 12/05/14 40.5 0.05 0.11
HPQ 141205C00041000 C 12/05/14 41.0 0.04 0.10
HPQ 141205C00041500 C 12/05/14 41.5 0.02 0.08
HPQ 141205C00042000 C 12/05/14 42.0 0.00 0.06
HPQ 141205C00042500 C 12/05/14 42.5 0.00 0.05
HPQ 141205C00043000 C 12/05/14 43.0 0.00 0.04
HPQ 141205C00043500 C 12/05/14 43.5 0.00 0.03
HPQ 141205C00044000 C 12/05/14 44.0 0.00 0.03
HPQ 141205P00026000 P 12/05/14 26.0 0.00 0.02
HPQ 141205P00027000 P 12/05/14 27.0 0.00 0.02
HPQ 141205P00027500 P 12/05/14 27.5 0.00 0.02
HPQ 141205P00028000 P 12/05/14 28.0 0.00 0.02
HPQ 141205P00028500 P 12/05/14 28.5 0.00 0.02
HPQ 141205P00029000 P 12/05/14 29.0 0.00 0.02
HPQ 141205P00029500 P 12/05/14 29.5 0.00 0.02
HPQ 141205P00030000 P 12/05/14 30.0 0.00 0.02
HPQ 141205P00030500 P 12/05/14 30.5 0.00 0.03
HPQ 141205P00031000 P 12/05/14 31.0 0.00 0.03
HPQ 141205P00031500 P 12/05/14 31.5 0.00 0.04
HPQ 141205P00032000 P 12/05/14 32.0 0.01 0.05
HPQ 141205P00032500 P 12/05/14 32.5 0.03 0.08
HPQ 141205P00033000 P 12/05/14 33.0 0.04 0.10
HPQ 141205P00033500 P 12/05/14 33.5 0.06 0.14
HPQ 141205P00034000 P 12/05/14 34.0 0.06 0.17
HPQ 141205P00034500 P 12/05/14 34.5 0.14 0.18
HPQ 141205P00035000 P 12/05/14 35.0 0.19 0.26
HPQ 141205P00035500 P 12/05/14 35.5 0.25 0.39
HPQ 141205P00036000 P 12/05/14 36.0 0.39 0.49
HPQ 141205P00036500 P 12/05/14 36.5 0.55 0.61
HPQ 141205P00037000 P 12/05/14 37.0 0.72 0.79
HPQ 141205P00037500 P 12/05/14 37.5 0.97 1.05
HPQ 141205P00038000 P 12/05/14 38.0 1.20 1.39
HPQ 141205P00038500 P 12/05/14 38.5 1.53 1.73
HPQ 141205P00039000 P 12/05/14 39.0 1.80 2.33
HPQ 141205P00039500 P 12/05/14 39.5 2.15 2.76
HPQ 141205P00040000 P 12/05/14 40.0 2.48 3.20
HPQ 141205P00040500 P 12/05/14 40.5 2.98 3.70
HPQ 141205P00041000 P 12/05/14 41.0 3.50 4.20
HPQ 141205P00041500 P 12/05/14 41.5 3.95 4.65
HPQ 141205P00042000 P 12/05/14 42.0 4.40 5.15
HPQ 141205P00042500 P 12/05/14 42.5 4.95 5.65
HPQ 141205P00043000 P 12/05/14 43.0 5.40 6.15
HPQ 141205P00043500 P 12/05/14 43.5 5.90 6.70
HPQ 141205P00044000 P 12/05/14 44.0 5.80 7.20
HPQ 141212C00027000 C 12/12/14 27.0 8.40 12.10
HPQ 141212C00028000 C 12/12/14 28.0 7.40 11.10
HPQ 141212C00028500 C 12/12/14 28.5 6.90 10.40
HPQ 141212C00029000 C 12/12/14 29.0 7.80 8.55
HPQ 141212C00029500 C 12/12/14 29.5 7.30 8.30
HPQ 141212C00030000 C 12/12/14 30.0 6.85 7.55
HPQ 141212C00030500 C 12/12/14 30.5 6.35 7.15
HPQ 141212C00031000 C 12/12/14 31.0 5.85 6.75
HPQ 141212C00031500 C 12/12/14 31.5 5.30 6.30
HPQ 141212C00032000 C 12/12/14 32.0 4.90 5.65
HPQ 141212C00032500 C 12/12/14 32.5 4.30 5.05
HPQ 141212C00033000 C 12/12/14 33.0 3.85 4.55
HPQ 141212C00033500 C 12/12/14 33.5 3.35 4.15
HPQ 141212C00034000 C 12/12/14 34.0 2.99 3.50
HPQ 141212C00034500 C 12/12/14 34.5 2.56 3.30
HPQ 141212C00035000 C 12/12/14 35.0 2.22 2.70
HPQ 141212C00035500 C 12/12/14 35.5 1.95 2.21
HPQ 141212C00036000 C 12/12/14 36.0 1.61 1.83
HPQ 141212C00036500 C 12/12/14 36.5 1.30 1.48
HPQ 141212C00037000 C 12/12/14 37.0 1.01 1.17
HPQ 141212C00037500 C 12/12/14 37.5 0.77 0.89
HPQ 141212C00038000 C 12/12/14 38.0 0.54 0.67
HPQ 141212C00038500 C 12/12/14 38.5 0.41 0.47
HPQ 141212C00039000 C 12/12/14 39.0 0.26 0.35
HPQ 141212C00039500 C 12/12/14 39.5 0.17 0.27
HPQ 141212C00040000 C 12/12/14 40.0 0.11 0.18
HPQ 141212C00040500 C 12/12/14 40.5 0.07 0.15
HPQ 141212C00041000 C 12/12/14 41.0 0.04 0.10
HPQ 141212C00041500 C 12/12/14 41.5 0.02 0.09
HPQ 141212C00042000 C 12/12/14 42.0 0.01 0.07
HPQ 141212C00042500 C 12/12/14 42.5 0.00 0.06
HPQ 141212C00043000 C 12/12/14 43.0 0.00 0.04
HPQ 141212C00043500 C 12/12/14 43.5 0.00 0.04
HPQ 141212C00044000 C 12/12/14 44.0 0.00 0.03
HPQ 141212P00027000 P 12/12/14 27.0 0.00 0.02
HPQ 141212P00028000 P 12/12/14 28.0 0.00 0.02
HPQ 141212P00028500 P 12/12/14 28.5 0.00 0.02
HPQ 141212P00029000 P 12/12/14 29.0 0.00 0.03
HPQ 141212P00029500 P 12/12/14 29.5 0.00 0.03
HPQ 141212P00030000 P 12/12/14 30.0 0.00 0.03
HPQ 141212P00030500 P 12/12/14 30.5 0.00 0.04
HPQ 141212P00031000 P 12/12/14 31.0 0.00 0.06
HPQ 141212P00031500 P 12/12/14 31.5 0.01 0.08
HPQ 141212P00032000 P 12/12/14 32.0 0.03 0.09
HPQ 141212P00032500 P 12/12/14 32.5 0.04 0.11
HPQ 141212P00033000 P 12/12/14 33.0 0.07 0.14
HPQ 141212P00033500 P 12/12/14 33.5 0.10 0.17
HPQ 141212P00034000 P 12/12/14 34.0 0.13 0.22
HPQ 141212P00034500 P 12/12/14 34.5 0.17 0.28
HPQ 141212P00035000 P 12/12/14 35.0 0.25 0.32
HPQ 141212P00035500 P 12/12/14 35.5 0.33 0.45
HPQ 141212P00036000 P 12/12/14 36.0 0.49 0.60
HPQ 141212P00036500 P 12/12/14 36.5 0.65 0.78
HPQ 141212P00037000 P 12/12/14 37.0 0.85 0.97
HPQ 141212P00037500 P 12/12/14 37.5 1.09 1.22
HPQ 141212P00038000 P 12/12/14 38.0 1.35 1.56
HPQ 141212P00038500 P 12/12/14 38.5 1.68 1.87
HPQ 141212P00039000 P 12/12/14 39.0 1.93 2.39
HPQ 141212P00039500 P 12/12/14 39.5 2.30 2.93
HPQ 141212P00040000 P 12/12/14 40.0 2.74 3.40
HPQ 141212P00040500 P 12/12/14 40.5 3.10 3.85
HPQ 141212P00041000 P 12/12/14 41.0 3.65 4.35
HPQ 141212P00041500 P 12/12/14 41.5 3.90 4.85
HPQ 141212P00042000 P 12/12/14 42.0 4.15 5.30
HPQ 141212P00042500 P 12/12/14 42.5 5.05 5.80
HPQ 141212P00043000 P 12/12/14 43.0 5.55 6.30
HPQ 141212P00043500 P 12/12/14 43.5 5.80 6.90
HPQ 141212P00044000 P 12/12/14 44.0 6.10 7.35
HPQ 141220C00023000 C 12/20/14 23.0 12.40 15.85
HPQ 141220C00024000 C 12/20/14 24.0 11.40 14.85
HPQ 141220C00025000 C 12/20/14 25.0 10.40 13.65
HPQ 141220C00026000 C 12/20/14 26.0 9.40 12.65
HPQ 141220C00027000 C 12/20/14 27.0 8.30 11.95
HPQ 141220C00028000 C 12/20/14 28.0 8.90 9.45
HPQ 141220C00029000 C 12/20/14 29.0 7.85 8.45
HPQ 141220C00030000 C 12/20/14 30.0 6.90 7.40
HPQ 141220C00031000 C 12/20/14 31.0 5.90 6.40
HPQ 141220C00032000 C 12/20/14 32.0 4.90 5.40
HPQ 141220C00033000 C 12/20/14 33.0 3.95 4.50
HPQ 141220C00034000 C 12/20/14 34.0 3.20 3.50
HPQ 141220C00035000 C 12/20/14 35.0 2.26 2.62
HPQ 141220C00036000 C 12/20/14 36.0 1.68 1.80
HPQ 141220C00037000 C 12/20/14 37.0 1.11 1.18
HPQ 141220C00038000 C 12/20/14 38.0 0.65 0.71
HPQ 141220C00039000 C 12/20/14 39.0 0.35 0.38
HPQ 141220C00040000 C 12/20/14 40.0 0.17 0.20
HPQ 141220C00041000 C 12/20/14 41.0 0.08 0.11
HPQ 141220C00042000 C 12/20/14 42.0 0.03 0.07
HPQ 141220C00043000 C 12/20/14 43.0 0.01 0.05
HPQ 141220C00044000 C 12/20/14 44.0 0.00 0.04
HPQ 141220C00045000 C 12/20/14 45.0 0.00 0.03
HPQ 141220P00023000 P 12/20/14 23.0 0.00 0.02
HPQ 141220P00024000 P 12/20/14 24.0 0.00 0.02
HPQ 141220P00025000 P 12/20/14 25.0 0.00 0.02
HPQ 141220P00026000 P 12/20/14 26.0 0.00 0.02
HPQ 141220P00027000 P 12/20/14 27.0 0.00 0.02
HPQ 141220P00028000 P 12/20/14 28.0 0.01 0.03
HPQ 141220P00029000 P 12/20/14 29.0 0.01 0.03
HPQ 141220P00030000 P 12/20/14 30.0 0.01 0.04
HPQ 141220P00031000 P 12/20/14 31.0 0.05 0.07
HPQ 141220P00032000 P 12/20/14 32.0 0.06 0.08
HPQ 141220P00033000 P 12/20/14 33.0 0.09 0.13
HPQ 141220P00034000 P 12/20/14 34.0 0.17 0.22
HPQ 141220P00035000 P 12/20/14 35.0 0.33 0.36
HPQ 141220P00036000 P 12/20/14 36.0 0.56 0.69
HPQ 141220P00037000 P 12/20/14 37.0 0.97 1.03
HPQ 141220P00038000 P 12/20/14 38.0 1.46 1.57
HPQ 141220P00039000 P 12/20/14 39.0 2.07 2.29
HPQ 141220P00040000 P 12/20/14 40.0 2.88 3.35
HPQ 141220P00041000 P 12/20/14 41.0 3.75 4.35
HPQ 141220P00042000 P 12/20/14 42.0 4.65 5.30
HPQ 141220P00043000 P 12/20/14 43.0 5.65 6.30
HPQ 141220P00044000 P 12/20/14 44.0 6.60 7.30
HPQ 141220P00045000 P 12/20/14 45.0 7.35 8.35
HPQ 141226C00027000 C 12/26/14 27.0 8.40 11.80
HPQ 141226C00028000 C 12/26/14 28.0 7.40 10.10
HPQ 141226C00029000 C 12/26/14 29.0 7.55 8.60
HPQ 141226C00029500 C 12/26/14 29.5 7.25 7.95
HPQ 141226C00030000 C 12/26/14 30.0 6.85 7.65
HPQ 141226C00030500 C 12/26/14 30.5 6.30 7.20
HPQ 141226C00031000 C 12/26/14 31.0 5.85 6.50
HPQ 141226C00031500 C 12/26/14 31.5 5.30 6.05
HPQ 141226C00032000 C 12/26/14 32.0 4.75 5.50
HPQ 141226C00032500 C 12/26/14 32.5 4.40 5.00
HPQ 141226C00033000 C 12/26/14 33.0 3.80 4.60
HPQ 141226C00033500 C 12/26/14 33.5 3.40 4.15
HPQ 141226C00034000 C 12/26/14 34.0 3.00 3.70
HPQ 141226C00034500 C 12/26/14 34.5 2.58 3.30
HPQ 141226C00035000 C 12/26/14 35.0 2.24 2.72
HPQ 141226C00035500 C 12/26/14 35.5 2.07 2.29
HPQ 141226C00036000 C 12/26/14 36.0 1.71 1.92
HPQ 141226C00036500 C 12/26/14 36.5 1.38 1.59
HPQ 141226C00037000 C 12/26/14 37.0 1.08 1.27
HPQ 141226C00037500 C 12/26/14 37.5 0.83 1.00
HPQ 141226C00038000 C 12/26/14 38.0 0.62 0.80
HPQ 141226C00038500 C 12/26/14 38.5 0.45 0.61
HPQ 141226C00039000 C 12/26/14 39.0 0.33 0.45
HPQ 141226C00039500 C 12/26/14 39.5 0.23 0.34
HPQ 141226C00040000 C 12/26/14 40.0 0.16 0.25
HPQ 141226C00040500 C 12/26/14 40.5 0.11 0.20
HPQ 141226C00041000 C 12/26/14 41.0 0.08 0.15
HPQ 141226C00041500 C 12/26/14 41.5 0.05 0.12
HPQ 141226C00042000 C 12/26/14 42.0 0.04 0.09
HPQ 141226C00042500 C 12/26/14 42.5 0.02 0.07
HPQ 141226C00043000 C 12/26/14 43.0 0.01 0.06
HPQ 141226C00043500 C 12/26/14 43.5 0.01 0.05
HPQ 141226C00044000 C 12/26/14 44.0 0.00 0.04
HPQ 141226P00027000 P 12/26/14 27.0 0.00 0.02
HPQ 141226P00028000 P 12/26/14 28.0 0.00 0.03
HPQ 141226P00029000 P 12/26/14 29.0 0.01 0.04
HPQ 141226P00029500 P 12/26/14 29.5 0.01 0.04
HPQ 141226P00030000 P 12/26/14 30.0 0.02 0.06
HPQ 141226P00030500 P 12/26/14 30.5 0.02 0.07
HPQ 141226P00031000 P 12/26/14 31.0 0.03 0.10
HPQ 141226P00031500 P 12/26/14 31.5 0.04 0.12
HPQ 141226P00032000 P 12/26/14 32.0 0.06 0.13
HPQ 141226P00032500 P 12/26/14 32.5 0.09 0.17
HPQ 141226P00033000 P 12/26/14 33.0 0.12 0.20
HPQ 141226P00033500 P 12/26/14 33.5 0.15 0.25
HPQ 141226P00034000 P 12/26/14 34.0 0.19 0.28
HPQ 141226P00034500 P 12/26/14 34.5 0.25 0.37
HPQ 141226P00035000 P 12/26/14 35.0 0.33 0.49
HPQ 141226P00035500 P 12/26/14 35.5 0.43 0.60
HPQ 141226P00036000 P 12/26/14 36.0 0.55 0.75
HPQ 141226P00036500 P 12/26/14 36.5 0.71 0.93
HPQ 141226P00037000 P 12/26/14 37.0 0.92 1.11
HPQ 141226P00037500 P 12/26/14 37.5 1.18 1.40
HPQ 141226P00038000 P 12/26/14 38.0 1.45 1.69
HPQ 141226P00038500 P 12/26/14 38.5 1.79 2.02
HPQ 141226P00039000 P 12/26/14 39.0 2.13 2.39
HPQ 141226P00039500 P 12/26/14 39.5 2.33 2.99
HPQ 141226P00040000 P 12/26/14 40.0 2.74 3.45
HPQ 141226P00040500 P 12/26/14 40.5 3.20 3.90
HPQ 141226P00041000 P 12/26/14 41.0 3.65 4.35
HPQ 141226P00041500 P 12/26/14 41.5 4.15 4.85
HPQ 141226P00042000 P 12/26/14 42.0 4.60 5.35
HPQ 141226P00042500 P 12/26/14 42.5 5.10 5.85
HPQ 141226P00043000 P 12/26/14 43.0 5.55 6.35
HPQ 141226P00043500 P 12/26/14 43.5 6.05 6.85
HPQ 141226P00044000 P 12/26/14 44.0 6.55 7.35
HPQ 150102C00027000 C 01/02/15 27.0 8.40 12.10
HPQ 150102C00028000 C 01/02/15 28.0 8.55 9.60
HPQ 150102C00029000 C 01/02/15 29.0 7.75 8.45
HPQ 150102C00029500 C 01/02/15 29.5 7.30 7.95
HPQ 150102C00030000 C 01/02/15 30.0 6.85 7.45
HPQ 150102C00030500 C 01/02/15 30.5 6.35 7.00
HPQ 150102C00031000 C 01/02/15 31.0 5.75 6.45
HPQ 150102C00031500 C 01/02/15 31.5 5.30 5.95
HPQ 150102C00032000 C 01/02/15 32.0 4.80 5.50
HPQ 150102C00032500 C 01/02/15 32.5 4.30 5.00
HPQ 150102C00033000 C 01/02/15 33.0 3.85 4.50
HPQ 150102C00033500 C 01/02/15 33.5 3.35 4.15
HPQ 150102C00034000 C 01/02/15 34.0 3.05 3.70
HPQ 150102C00034500 C 01/02/15 34.5 2.66 3.25
HPQ 150102C00035000 C 01/02/15 35.0 2.29 2.90
HPQ 150102C00035500 C 01/02/15 35.5 2.10 2.33
HPQ 150102C00036000 C 01/02/15 36.0 1.75 1.92
HPQ 150102C00036500 C 01/02/15 36.5 1.42 1.59
HPQ 150102C00037000 C 01/02/15 37.0 1.12 1.27
HPQ 150102C00037500 C 01/02/15 37.5 0.88 1.02
HPQ 150102C00038000 C 01/02/15 38.0 0.69 0.82
HPQ 150102C00038500 C 01/02/15 38.5 0.50 0.65
HPQ 150102C00039000 C 01/02/15 39.0 0.37 0.50
HPQ 150102C00039500 C 01/02/15 39.5 0.27 0.38
HPQ 150102C00040000 C 01/02/15 40.0 0.19 0.30
HPQ 150102C00040500 C 01/02/15 40.5 0.14 0.23
HPQ 150102C00041000 C 01/02/15 41.0 0.10 0.18
HPQ 150102C00041500 C 01/02/15 41.5 0.07 0.14
HPQ 150102C00042000 C 01/02/15 42.0 0.04 0.11
HPQ 150102C00042500 C 01/02/15 42.5 0.03 0.08
HPQ 150102C00043000 C 01/02/15 43.0 0.02 0.07
HPQ 150102C00043500 C 01/02/15 43.5 0.01 0.05
HPQ 150102C00044000 C 01/02/15 44.0 0.01 0.04
HPQ 150102P00027000 P 01/02/15 27.0 0.00 0.03
HPQ 150102P00028000 P 01/02/15 28.0 0.00 0.03
HPQ 150102P00029000 P 01/02/15 29.0 0.01 0.05
HPQ 150102P00029500 P 01/02/15 29.5 0.01 0.06
HPQ 150102P00030000 P 01/02/15 30.0 0.02 0.08
HPQ 150102P00030500 P 01/02/15 30.5 0.03 0.09
HPQ 150102P00031000 P 01/02/15 31.0 0.04 0.11
HPQ 150102P00031500 P 01/02/15 31.5 0.06 0.13
HPQ 150102P00032000 P 01/02/15 32.0 0.08 0.15
HPQ 150102P00032500 P 01/02/15 32.5 0.11 0.19
HPQ 150102P00033000 P 01/02/15 33.0 0.15 0.23
HPQ 150102P00033500 P 01/02/15 33.5 0.20 0.27
HPQ 150102P00034000 P 01/02/15 34.0 0.24 0.34
HPQ 150102P00034500 P 01/02/15 34.5 0.29 0.43
HPQ 150102P00035000 P 01/02/15 35.0 0.37 0.47
HPQ 150102P00035500 P 01/02/15 35.5 0.48 0.65
HPQ 150102P00036000 P 01/02/15 36.0 0.59 0.79
HPQ 150102P00036500 P 01/02/15 36.5 0.79 0.98
HPQ 150102P00037000 P 01/02/15 37.0 0.98 1.19
HPQ 150102P00037500 P 01/02/15 37.5 1.22 1.44
HPQ 150102P00038000 P 01/02/15 38.0 1.49 1.73
HPQ 150102P00038500 P 01/02/15 38.5 1.82 2.07
HPQ 150102P00039000 P 01/02/15 39.0 2.17 2.43
HPQ 150102P00039500 P 01/02/15 39.5 2.36 3.05
HPQ 150102P00040000 P 01/02/15 40.0 2.82 3.45
HPQ 150102P00040500 P 01/02/15 40.5 3.25 3.90
HPQ 150102P00041000 P 01/02/15 41.0 3.70 4.35
HPQ 150102P00041500 P 01/02/15 41.5 4.15 4.85
HPQ 150102P00042000 P 01/02/15 42.0 4.65 5.35
HPQ 150102P00042500 P 01/02/15 42.5 5.10 5.85
HPQ 150102P00043000 P 01/02/15 43.0 5.60 6.35
HPQ 150102P00043500 P 01/02/15 43.5 6.05 6.85
HPQ 150102P00044000 P 01/02/15 44.0 6.60 7.35
HPQ 150117C00003000 C 01/17/15 3.0 32.40 35.00
HPQ 150117C00005000 C 01/17/15 5.0 30.40 33.05
HPQ 150117C00008000 C 01/17/15 8.0 27.40 30.30
HPQ 150117C00010000 C 01/17/15 10.0 25.50 28.00
HPQ 150117C00012000 C 01/17/15 12.0 23.40 26.00
HPQ 150117C00015000 C 01/17/15 15.0 20.40 23.30
HPQ 150117C00016000 C 01/17/15 16.0 19.40 21.80
HPQ 150117C00017000 C 01/17/15 17.0 18.40 21.95
HPQ 150117C00018000 C 01/17/15 18.0 17.50 20.00
HPQ 150117C00019000 C 01/17/15 19.0 16.30 19.00
HPQ 150117C00020000 C 01/17/15 20.0 15.40 18.00
HPQ 150117C00021000 C 01/17/15 21.0 14.30 17.00
HPQ 150117C00022000 C 01/17/15 22.0 13.40 16.95
HPQ 150117C00024000 C 01/17/15 24.0 11.15 14.65
HPQ 150117C00025000 C 01/17/15 25.0 10.50 13.00
HPQ 150117C00026000 C 01/17/15 26.0 9.35 12.75
HPQ 150117C00027000 C 01/17/15 27.0 8.80 10.65
HPQ 150117C00028000 C 01/17/15 28.0 8.85 9.50
HPQ 150117C00029000 C 01/17/15 29.0 7.85 8.45
HPQ 150117C00030000 C 01/17/15 30.0 6.95 7.50
HPQ 150117C00031000 C 01/17/15 31.0 6.05 6.40
HPQ 150117C00032000 C 01/17/15 32.0 5.00 5.45
HPQ 150117C00033000 C 01/17/15 33.0 4.05 4.50
HPQ 150117C00034000 C 01/17/15 34.0 3.20 3.65
HPQ 150117C00035000 C 01/17/15 35.0 2.59 2.75
HPQ 150117C00036000 C 01/17/15 36.0 1.90 2.02
HPQ 150117C00037000 C 01/17/15 37.0 1.30 1.39
HPQ 150117C00038000 C 01/17/15 38.0 0.85 0.95
HPQ 150117C00039000 C 01/17/15 39.0 0.51 0.59
HPQ 150117C00040000 C 01/17/15 40.0 0.30 0.36
HPQ 150117C00041000 C 01/17/15 41.0 0.17 0.21
HPQ 150117C00042000 C 01/17/15 42.0 0.09 0.12
HPQ 150117C00043000 C 01/17/15 43.0 0.04 0.08
HPQ 150117C00044000 C 01/17/15 44.0 0.02 0.06
HPQ 150117C00045000 C 01/17/15 45.0 0.00 0.04
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 0.02
HPQ 150117P00003000 P 01/17/15 3.0 0.00 0.05
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 0.02
HPQ 150117P00018000 P 01/17/15 18.0 0.00 0.02
HPQ 150117P00019000 P 01/17/15 19.0 0.00 0.02
HPQ 150117P00020000 P 01/17/15 20.0 0.00 0.02
HPQ 150117P00021000 P 01/17/15 21.0 0.00 0.02
HPQ 150117P00022000 P 01/17/15 22.0 0.01 0.02
HPQ 150117P00024000 P 01/17/15 24.0 0.00 0.02
HPQ 150117P00025000 P 01/17/15 25.0 0.01 0.03
HPQ 150117P00026000 P 01/17/15 26.0 0.01 0.03
HPQ 150117P00027000 P 01/17/15 27.0 0.03 0.04
HPQ 150117P00028000 P 01/17/15 28.0 0.03 0.05
HPQ 150117P00029000 P 01/17/15 29.0 0.05 0.08
HPQ 150117P00030000 P 01/17/15 30.0 0.07 0.11
HPQ 150117P00031000 P 01/17/15 31.0 0.09 0.14
HPQ 150117P00032000 P 01/17/15 32.0 0.15 0.19
HPQ 150117P00033000 P 01/17/15 33.0 0.22 0.26
HPQ 150117P00034000 P 01/17/15 34.0 0.35 0.37
HPQ 150117P00035000 P 01/17/15 35.0 0.54 0.58
HPQ 150117P00036000 P 01/17/15 36.0 0.80 0.88
HPQ 150117P00037000 P 01/17/15 37.0 1.17 1.28
HPQ 150117P00038000 P 01/17/15 38.0 1.69 1.81
HPQ 150117P00039000 P 01/17/15 39.0 2.34 2.53
HPQ 150117P00040000 P 01/17/15 40.0 3.05 3.55
HPQ 150117P00041000 P 01/17/15 41.0 3.90 4.45
HPQ 150117P00042000 P 01/17/15 42.0 4.75 5.35
HPQ 150117P00043000 P 01/17/15 43.0 5.70 6.35
HPQ 150117P00044000 P 01/17/15 44.0 6.70 7.30
HPQ 150117P00045000 P 01/17/15 45.0 7.55 8.30
HPQ 150117P00046000 P 01/17/15 46.0 8.40 9.30
HPQ 150117P00047000 P 01/17/15 47.0 8.65 10.90
HPQ 150117P00048000 P 01/17/15 48.0 9.30 12.65
HPQ 150117P00049000 P 01/17/15 49.0 10.30 13.65
HPQ 150117P00050000 P 01/17/15 50.0 11.30 14.65
HPQ 150220C00018000 C 02/20/15 18.0 17.30 20.90
HPQ 150220C00019000 C 02/20/15 19.0 16.40 20.10
HPQ 150220C00020000 C 02/20/15 20.0 15.30 19.10
HPQ 150220C00021000 C 02/20/15 21.0 14.40 17.90
HPQ 150220C00023000 C 02/20/15 23.0 12.40 14.70
HPQ 150220C00024000 C 02/20/15 24.0 11.50 14.90
HPQ 150220C00025000 C 02/20/15 25.0 10.45 13.85
HPQ 150220C00026000 C 02/20/15 26.0 9.40 12.80
HPQ 150220C00027000 C 02/20/15 27.0 9.75 10.65
HPQ 150220C00028000 C 02/20/15 28.0 8.75 9.65
HPQ 150220C00029000 C 02/20/15 29.0 7.75 8.65
HPQ 150220C00030000 C 02/20/15 30.0 6.95 7.45
HPQ 150220C00031000 C 02/20/15 31.0 5.85 6.60
HPQ 150220C00032000 C 02/20/15 32.0 5.15 5.70
HPQ 150220C00033000 C 02/20/15 33.0 4.25 4.70
HPQ 150220C00034000 C 02/20/15 34.0 3.50 3.90
HPQ 150220C00035000 C 02/20/15 35.0 2.94 3.15
HPQ 150220C00036000 C 02/20/15 36.0 2.28 2.45
HPQ 150220C00037000 C 02/20/15 37.0 1.72 1.86
HPQ 150220C00038000 C 02/20/15 38.0 1.25 1.37
HPQ 150220C00039000 C 02/20/15 39.0 0.88 0.99
HPQ 150220C00040000 C 02/20/15 40.0 0.60 0.69
HPQ 150220C00041000 C 02/20/15 41.0 0.40 0.47
HPQ 150220C00042000 C 02/20/15 42.0 0.26 0.33
HPQ 150220C00043000 C 02/20/15 43.0 0.16 0.22
HPQ 150220C00044000 C 02/20/15 44.0 0.10 0.14
HPQ 150220C00045000 C 02/20/15 45.0 0.05 0.10
HPQ 150220C00046000 C 02/20/15 46.0 0.03 0.07
HPQ 150220C00047000 C 02/20/15 47.0 0.02 0.05
HPQ 150220C00048000 C 02/20/15 48.0 0.01 0.04
HPQ 150220C00049000 C 02/20/15 49.0 0.00 0.03
HPQ 150220C00050000 C 02/20/15 50.0 0.00 0.03
HPQ 150220P00018000 P 02/20/15 18.0 0.00 0.02
HPQ 150220P00019000 P 02/20/15 19.0 0.00 0.02
HPQ 150220P00020000 P 02/20/15 20.0 0.00 0.02
HPQ 150220P00021000 P 02/20/15 21.0 0.00 0.02
HPQ 150220P00023000 P 02/20/15 23.0 0.00 0.03
HPQ 150220P00024000 P 02/20/15 24.0 0.01 0.04
HPQ 150220P00025000 P 02/20/15 25.0 0.02 0.05
HPQ 150220P00026000 P 02/20/15 26.0 0.03 0.07
HPQ 150220P00027000 P 02/20/15 27.0 0.05 0.10
HPQ 150220P00028000 P 02/20/15 28.0 0.07 0.12
HPQ 150220P00029000 P 02/20/15 29.0 0.10 0.15
HPQ 150220P00030000 P 02/20/15 30.0 0.13 0.19
HPQ 150220P00031000 P 02/20/15 31.0 0.15 0.27
HPQ 150220P00032000 P 02/20/15 32.0 0.29 0.37
HPQ 150220P00033000 P 02/20/15 33.0 0.42 0.51
HPQ 150220P00034000 P 02/20/15 34.0 0.58 0.68
HPQ 150220P00035000 P 02/20/15 35.0 0.81 0.95
HPQ 150220P00036000 P 02/20/15 36.0 1.16 1.27
HPQ 150220P00037000 P 02/20/15 37.0 1.58 1.69
HPQ 150220P00038000 P 02/20/15 38.0 2.03 2.26
HPQ 150220P00039000 P 02/20/15 39.0 2.63 2.89
HPQ 150220P00040000 P 02/20/15 40.0 3.30 3.60
HPQ 150220P00041000 P 02/20/15 41.0 4.15 4.65
HPQ 150220P00042000 P 02/20/15 42.0 4.90 5.50
HPQ 150220P00043000 P 02/20/15 43.0 5.80 6.45
HPQ 150220P00044000 P 02/20/15 44.0 6.75 7.40
HPQ 150220P00045000 P 02/20/15 45.0 7.70 8.35
HPQ 150220P00046000 P 02/20/15 46.0 8.65 9.35
HPQ 150220P00047000 P 02/20/15 47.0 9.65 10.35
HPQ 150220P00048000 P 02/20/15 48.0 9.40 12.35
HPQ 150220P00049000 P 02/20/15 49.0 10.40 13.65
HPQ 150220P00050000 P 02/20/15 50.0 11.20 14.80
HPQ 150515C00018000 C 05/15/15 18.0 17.00 19.55
HPQ 150515C00019000 C 05/15/15 19.0 16.00 20.40
HPQ 150515C00020000 C 05/15/15 20.0 15.00 19.25
HPQ 150515C00021000 C 05/15/15 21.0 14.05 18.45
HPQ 150515C00023000 C 05/15/15 23.0 11.90 16.00
HPQ 150515C00024000 C 05/15/15 24.0 11.45 13.65
HPQ 150515C00025000 C 05/15/15 25.0 10.75 13.60
HPQ 150515C00026000 C 05/15/15 26.0 9.05 13.35
HPQ 150515C00027000 C 05/15/15 27.0 9.65 10.50
HPQ 150515C00028000 C 05/15/15 28.0 7.20 10.95
HPQ 150515C00029000 C 05/15/15 29.0 7.40 8.65
HPQ 150515C00030000 C 05/15/15 30.0 7.00 7.75
HPQ 150515C00031000 C 05/15/15 31.0 6.25 6.85
HPQ 150515C00032000 C 05/15/15 32.0 5.30 6.00
HPQ 150515C00033000 C 05/15/15 33.0 4.65 5.20
HPQ 150515C00034000 C 05/15/15 34.0 4.10 4.35
HPQ 150515C00035000 C 05/15/15 35.0 3.40 3.60
HPQ 150515C00036000 C 05/15/15 36.0 2.84 2.97
HPQ 150515C00037000 C 05/15/15 37.0 2.30 2.44
HPQ 150515C00038000 C 05/15/15 38.0 1.83 2.03
HPQ 150515C00039000 C 05/15/15 39.0 1.43 1.52
HPQ 150515C00040000 C 05/15/15 40.0 1.10 1.22
HPQ 150515C00041000 C 05/15/15 41.0 0.83 0.93
HPQ 150515C00042000 C 05/15/15 42.0 0.63 0.77
HPQ 150515C00043000 C 05/15/15 43.0 0.45 0.60
HPQ 150515C00044000 C 05/15/15 44.0 0.34 0.40
HPQ 150515C00045000 C 05/15/15 45.0 0.24 0.34
HPQ 150515C00046000 C 05/15/15 46.0 0.17 0.22
HPQ 150515C00047000 C 05/15/15 47.0 0.12 0.17
HPQ 150515C00048000 C 05/15/15 48.0 0.08 0.12
HPQ 150515C00049000 C 05/15/15 49.0 0.05 0.09
HPQ 150515C00050000 C 05/15/15 50.0 0.02 0.07
HPQ 150515P00018000 P 05/15/15 18.0 0.00 0.03
HPQ 150515P00019000 P 05/15/15 19.0 0.01 0.04
HPQ 150515P00020000 P 05/15/15 20.0 0.02 0.05
HPQ 150515P00021000 P 05/15/15 21.0 0.03 0.06
HPQ 150515P00023000 P 05/15/15 23.0 0.05 0.09
HPQ 150515P00024000 P 05/15/15 24.0 0.06 0.11
HPQ 150515P00025000 P 05/15/15 25.0 0.08 0.13
HPQ 150515P00026000 P 05/15/15 26.0 0.10 0.16
HPQ 150515P00027000 P 05/15/15 27.0 0.15 0.20
HPQ 150515P00028000 P 05/15/15 28.0 0.20 0.25
HPQ 150515P00029000 P 05/15/15 29.0 0.28 0.34
HPQ 150515P00030000 P 05/15/15 30.0 0.37 0.44
HPQ 150515P00031000 P 05/15/15 31.0 0.49 0.57
HPQ 150515P00032000 P 05/15/15 32.0 0.66 0.75
HPQ 150515P00033000 P 05/15/15 33.0 0.87 0.97
HPQ 150515P00034000 P 05/15/15 34.0 1.13 1.24
HPQ 150515P00035000 P 05/15/15 35.0 1.45 1.51
HPQ 150515P00036000 P 05/15/15 36.0 1.83 1.91
HPQ 150515P00037000 P 05/15/15 37.0 2.30 2.38
HPQ 150515P00038000 P 05/15/15 38.0 2.81 2.94
HPQ 150515P00039000 P 05/15/15 39.0 3.40 3.50
HPQ 150515P00040000 P 05/15/15 40.0 4.05 4.25
HPQ 150515P00041000 P 05/15/15 41.0 4.75 4.95
HPQ 150515P00042000 P 05/15/15 42.0 5.35 5.75
HPQ 150515P00043000 P 05/15/15 43.0 6.40 6.85
HPQ 150515P00044000 P 05/15/15 44.0 7.05 7.80
HPQ 150515P00045000 P 05/15/15 45.0 7.75 9.20
HPQ 150515P00046000 P 05/15/15 46.0 8.85 9.75
HPQ 150515P00047000 P 05/15/15 47.0 9.55 10.80
HPQ 150515P00048000 P 05/15/15 48.0 9.90 12.50
HPQ 150515P00049000 P 05/15/15 49.0 10.80 13.45
HPQ 150515P00050000 P 05/15/15 50.0 11.80 14.50
HPQ 160115C00013000 C 01/15/16 13.0 22.00 26.45
HPQ 160115C00015000 C 01/15/16 15.0 20.00 24.45
HPQ 160115C00018000 C 01/15/16 18.0 17.00 21.50
HPQ 160115C00020000 C 01/15/16 20.0 15.05 18.00
HPQ 160115C00022000 C 01/15/16 22.0 14.65 15.50
HPQ 160115C00025000 C 01/15/16 25.0 11.85 12.55
HPQ 160115C00027000 C 01/15/16 27.0 10.30 10.80
HPQ 160115C00030000 C 01/15/16 30.0 7.45 8.50
HPQ 160115C00032000 C 01/15/16 32.0 6.30 6.95
HPQ 160115C00035000 C 01/15/16 35.0 4.65 5.00
HPQ 160115C00037000 C 01/15/16 37.0 3.70 3.95
HPQ 160115C00040000 C 01/15/16 40.0 2.37 2.68
HPQ 160115C00042000 C 01/15/16 42.0 1.77 2.05
HPQ 160115C00045000 C 01/15/16 45.0 1.03 1.32
HPQ 160115C00047000 C 01/15/16 47.0 0.82 0.99
HPQ 160115C00050000 C 01/15/16 50.0 0.45 0.59
HPQ 160115C00055000 C 01/15/16 55.0 0.14 0.26
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.05
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.10
HPQ 160115P00018000 P 01/15/16 18.0 0.09 0.15
HPQ 160115P00020000 P 01/15/16 20.0 0.14 0.27
HPQ 160115P00022000 P 01/15/16 22.0 0.19 0.37
HPQ 160115P00025000 P 01/15/16 25.0 0.50 0.56
HPQ 160115P00027000 P 01/15/16 27.0 0.78 0.83
HPQ 160115P00030000 P 01/15/16 30.0 1.32 1.43
HPQ 160115P00032000 P 01/15/16 32.0 1.89 2.00
HPQ 160115P00035000 P 01/15/16 35.0 3.00 3.15
HPQ 160115P00037000 P 01/15/16 37.0 4.00 4.25
HPQ 160115P00040000 P 01/15/16 40.0 5.60 6.05
HPQ 160115P00042000 P 01/15/16 42.0 6.85 7.45
HPQ 160115P00045000 P 01/15/16 45.0 9.10 9.55
HPQ 160115P00047000 P 01/15/16 47.0 10.80 11.45
HPQ 160115P00050000 P 01/15/16 50.0 13.40 14.25
HPQ 160115P00055000 P 01/15/16 55.0 17.60 19.25
HPQ 170120C00018000 C 01/20/17 18.0 17.15 21.50
HPQ 170120C00020000 C 01/20/17 20.0 15.30 19.55
HPQ 170120C00023000 C 01/20/17 23.0 13.10 16.30
HPQ 170120C00025000 C 01/20/17 25.0 11.50 13.45
HPQ 170120C00028000 C 01/20/17 28.0 10.15 11.25
HPQ 170120C00030000 C 01/20/17 30.0 8.65 10.20
HPQ 170120C00032000 C 01/20/17 32.0 7.80 8.60
HPQ 170120C00035000 C 01/20/17 35.0 6.15 6.90
HPQ 170120C00037000 C 01/20/17 37.0 5.25 5.90
HPQ 170120C00040000 C 01/20/17 40.0 4.00 4.85
HPQ 170120C00042000 C 01/20/17 42.0 3.25 3.95
HPQ 170120C00045000 C 01/20/17 45.0 2.44 3.10
HPQ 170120C00047000 C 01/20/17 47.0 2.02 2.62
HPQ 170120C00050000 C 01/20/17 50.0 1.46 1.96
HPQ 170120P00018000 P 01/20/17 18.0 0.30 0.59
HPQ 170120P00020000 P 01/20/17 20.0 0.46 0.77
HPQ 170120P00023000 P 01/20/17 23.0 0.82 1.16
HPQ 170120P00025000 P 01/20/17 25.0 1.16 1.50
HPQ 170120P00028000 P 01/20/17 28.0 2.00 2.15
HPQ 170120P00030000 P 01/20/17 30.0 2.46 2.83
HPQ 170120P00032000 P 01/20/17 32.0 3.15 3.60
HPQ 170120P00035000 P 01/20/17 35.0 4.45 4.95
HPQ 170120P00037000 P 01/20/17 37.0 5.40 6.05
HPQ 170120P00040000 P 01/20/17 40.0 7.10 7.70
HPQ 170120P00042000 P 01/20/17 42.0 8.30 9.10
HPQ 170120P00045000 P 01/20/17 45.0 10.40 11.25
HPQ 170120P00047000 P 01/20/17 47.0 11.95 12.80
HPQ 170120P00050000 P 01/20/17 50.0 14.25 15.45

OPRA data is delayed 15 minutes.