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 (2015-04-03)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150402C00025000 C 04/02/15 25.0 6.45 6.80
HPQ 150402C00025500 C 04/02/15 25.5 5.95 6.30
HPQ 150402C00026000 C 04/02/15 26.0 5.45 5.80
HPQ 150402C00026500 C 04/02/15 26.5 4.95 5.30
HPQ 150402C00027000 C 04/02/15 27.0 4.45 4.80
HPQ 150402C00027500 C 04/02/15 27.5 3.95 4.30
HPQ 150402C00028000 C 04/02/15 28.0 3.45 3.80
HPQ 150402C00028500 C 04/02/15 28.5 2.98 3.30
HPQ 150402C00029000 C 04/02/15 29.0 2.48 2.80
HPQ 150402C00029500 C 04/02/15 29.5 1.99 2.51
HPQ 150402C00030000 C 04/02/15 30.0 1.50 1.82
HPQ 150402C00030500 C 04/02/15 30.5 1.03 1.48
HPQ 150402C00031000 C 04/02/15 31.0 0.67 0.84
HPQ 150402C00031500 C 04/02/15 31.5 0.32 0.34
HPQ 150402C00032000 C 04/02/15 32.0 0.11 0.13
HPQ 150402C00032500 C 04/02/15 32.5 0.03 0.04
HPQ 150402C00033000 C 04/02/15 33.0 0.00 0.02
HPQ 150402C00033500 C 04/02/15 33.5 0.00 0.02
HPQ 150402C00034000 C 04/02/15 34.0 0.00 0.02
HPQ 150402C00034500 C 04/02/15 34.5 0.00 0.02
HPQ 150402C00035000 C 04/02/15 35.0 0.00 0.02
HPQ 150402C00035500 C 04/02/15 35.5 0.00 0.02
HPQ 150402C00036000 C 04/02/15 36.0 0.00 0.02
HPQ 150402C00036500 C 04/02/15 36.5 0.00 0.02
HPQ 150402C00037000 C 04/02/15 37.0 0.00 0.02
HPQ 150402C00037500 C 04/02/15 37.5 0.00 0.02
HPQ 150402C00038000 C 04/02/15 38.0 0.00 0.02
HPQ 150402C00038500 C 04/02/15 38.5 0.00 0.02
HPQ 150402C00039000 C 04/02/15 39.0 0.00 0.02
HPQ 150402C00039500 C 04/02/15 39.5 0.00 0.02
HPQ 150402C00040000 C 04/02/15 40.0 0.00 0.02
HPQ 150402C00040500 C 04/02/15 40.5 0.00 0.02
HPQ 150402C00041000 C 04/02/15 41.0 0.00 0.02
HPQ 150402C00041500 C 04/02/15 41.5 0.00 0.02
HPQ 150402C00042000 C 04/02/15 42.0 0.00 0.02
HPQ 150402C00042500 C 04/02/15 42.5 0.00 0.02
HPQ 150402C00043000 C 04/02/15 43.0 0.00 0.02
HPQ 150402C00043500 C 04/02/15 43.5 0.00 0.02
HPQ 150402C00044000 C 04/02/15 44.0 0.00 0.02
HPQ 150402C00044500 C 04/02/15 44.5 0.00 0.02
HPQ 150402C00045000 C 04/02/15 45.0 0.00 0.02
HPQ 150402C00045500 C 04/02/15 45.5 0.00 0.02
HPQ 150402C00046000 C 04/02/15 46.0 0.00 0.02
HPQ 150402C00046500 C 04/02/15 46.5 0.00 0.02
HPQ 150402C00047000 C 04/02/15 47.0 0.00 0.02
HPQ 150402C00047500 C 04/02/15 47.5 0.00 0.02
HPQ 150402C00048000 C 04/02/15 48.0 0.00 0.02
HPQ 150402C00048500 C 04/02/15 48.5 0.00 0.02
HPQ 150402P00025000 P 04/02/15 25.0 0.00 0.02
HPQ 150402P00025500 P 04/02/15 25.5 0.00 0.02
HPQ 150402P00026000 P 04/02/15 26.0 0.00 0.02
HPQ 150402P00026500 P 04/02/15 26.5 0.00 0.02
HPQ 150402P00027000 P 04/02/15 27.0 0.00 0.02
HPQ 150402P00027500 P 04/02/15 27.5 0.00 0.02
HPQ 150402P00028000 P 04/02/15 28.0 0.00 0.02
HPQ 150402P00028500 P 04/02/15 28.5 0.00 0.02
HPQ 150402P00029000 P 04/02/15 29.0 0.00 0.01
HPQ 150402P00029500 P 04/02/15 29.5 0.00 0.03
HPQ 150402P00030000 P 04/02/15 30.0 0.00 0.05
HPQ 150402P00030500 P 04/02/15 30.5 0.02 0.09
HPQ 150402P00031000 P 04/02/15 31.0 0.09 0.11
HPQ 150402P00031500 P 04/02/15 31.5 0.22 0.25
HPQ 150402P00032000 P 04/02/15 32.0 0.49 0.58
HPQ 150402P00032500 P 04/02/15 32.5 0.72 1.06
HPQ 150402P00033000 P 04/02/15 33.0 1.20 1.51
HPQ 150402P00033500 P 04/02/15 33.5 1.72 1.97
HPQ 150402P00034000 P 04/02/15 34.0 2.22 2.49
HPQ 150402P00034500 P 04/02/15 34.5 2.70 2.99
HPQ 150402P00035000 P 04/02/15 35.0 3.25 3.50
HPQ 150402P00035500 P 04/02/15 35.5 3.50 4.05
HPQ 150402P00036000 P 04/02/15 36.0 4.00 4.55
HPQ 150402P00036500 P 04/02/15 36.5 4.50 5.05
HPQ 150402P00037000 P 04/02/15 37.0 5.00 5.55
HPQ 150402P00037500 P 04/02/15 37.5 5.70 6.00
HPQ 150402P00038000 P 04/02/15 38.0 6.00 6.55
HPQ 150402P00038500 P 04/02/15 38.5 6.50 7.05
HPQ 150402P00039000 P 04/02/15 39.0 7.00 7.55
HPQ 150402P00039500 P 04/02/15 39.5 6.70 8.15
HPQ 150402P00040000 P 04/02/15 40.0 6.60 8.90
HPQ 150402P00040500 P 04/02/15 40.5 7.40 9.30
HPQ 150402P00041000 P 04/02/15 41.0 8.35 9.50
HPQ 150402P00041500 P 04/02/15 41.5 8.10 10.00
HPQ 150402P00042000 P 04/02/15 42.0 8.65 10.80
HPQ 150402P00042500 P 04/02/15 42.5 9.15 11.10
HPQ 150402P00043000 P 04/02/15 43.0 9.65 11.60
HPQ 150402P00043500 P 04/02/15 43.5 10.15 12.10
HPQ 150402P00044000 P 04/02/15 44.0 10.65 12.60
HPQ 150402P00044500 P 04/02/15 44.5 11.15 13.15
HPQ 150402P00045000 P 04/02/15 45.0 11.65 13.60
HPQ 150402P00045500 P 04/02/15 45.5 12.15 14.15
HPQ 150402P00046000 P 04/02/15 46.0 12.65 14.60
HPQ 150402P00046500 P 04/02/15 46.5 13.15 15.15
HPQ 150402P00047000 P 04/02/15 47.0 13.60 15.60
HPQ 150402P00047500 P 04/02/15 47.5 14.15 16.15
HPQ 150402P00048000 P 04/02/15 48.0 14.65 16.65
HPQ 150402P00048500 P 04/02/15 48.5 15.15 17.15
HPQ 150410C00025000 C 04/10/15 25.0 6.45 7.05
HPQ 150410C00025500 C 04/10/15 25.5 5.95 6.55
HPQ 150410C00026000 C 04/10/15 26.0 5.45 6.05
HPQ 150410C00026500 C 04/10/15 26.5 4.95 5.55
HPQ 150410C00027000 C 04/10/15 27.0 4.45 5.05
HPQ 150410C00027500 C 04/10/15 27.5 3.95 4.55
HPQ 150410C00028000 C 04/10/15 28.0 3.50 4.05
HPQ 150410C00028500 C 04/10/15 28.5 3.00 3.55
HPQ 150410C00029000 C 04/10/15 29.0 2.51 3.05
HPQ 150410C00029500 C 04/10/15 29.5 2.04 2.58
HPQ 150410C00030000 C 04/10/15 30.0 1.59 1.84
HPQ 150410C00030500 C 04/10/15 30.5 1.18 1.35
HPQ 150410C00031000 C 04/10/15 31.0 0.83 0.88
HPQ 150410C00031500 C 04/10/15 31.5 0.51 0.55
HPQ 150410C00032000 C 04/10/15 32.0 0.28 0.31
HPQ 150410C00032500 C 04/10/15 32.5 0.13 0.16
HPQ 150410C00033000 C 04/10/15 33.0 0.06 0.11
HPQ 150410C00033500 C 04/10/15 33.5 0.02 0.04
HPQ 150410C00034000 C 04/10/15 34.0 0.00 0.03
HPQ 150410C00034500 C 04/10/15 34.5 0.00 0.03
HPQ 150410C00035000 C 04/10/15 35.0 0.00 0.02
HPQ 150410C00035500 C 04/10/15 35.5 0.00 0.02
HPQ 150410C00036000 C 04/10/15 36.0 0.00 0.02
HPQ 150410C00036500 C 04/10/15 36.5 0.00 0.02
HPQ 150410C00037000 C 04/10/15 37.0 0.00 0.02
HPQ 150410C00037500 C 04/10/15 37.5 0.00 0.02
HPQ 150410C00038000 C 04/10/15 38.0 0.00 0.02
HPQ 150410C00038500 C 04/10/15 38.5 0.00 0.02
HPQ 150410C00039000 C 04/10/15 39.0 0.00 0.02
HPQ 150410C00039500 C 04/10/15 39.5 0.00 0.02
HPQ 150410C00040000 C 04/10/15 40.0 0.00 0.02
HPQ 150410C00040500 C 04/10/15 40.5 0.00 0.02
HPQ 150410C00041000 C 04/10/15 41.0 0.00 0.02
HPQ 150410C00041500 C 04/10/15 41.5 0.00 0.02
HPQ 150410C00042000 C 04/10/15 42.0 0.00 0.02
HPQ 150410C00042500 C 04/10/15 42.5 0.00 0.02
HPQ 150410C00043000 C 04/10/15 43.0 0.00 0.02
HPQ 150410C00043500 C 04/10/15 43.5 0.00 0.02
HPQ 150410C00044000 C 04/10/15 44.0 0.00 0.02
HPQ 150410C00045000 C 04/10/15 45.0 0.00 0.02
HPQ 150410P00025000 P 04/10/15 25.0 0.00 0.02
HPQ 150410P00025500 P 04/10/15 25.5 0.00 0.02
HPQ 150410P00026000 P 04/10/15 26.0 0.00 0.02
HPQ 150410P00026500 P 04/10/15 26.5 0.00 0.02
HPQ 150410P00027000 P 04/10/15 27.0 0.00 0.02
HPQ 150410P00027500 P 04/10/15 27.5 0.00 0.03
HPQ 150410P00028000 P 04/10/15 28.0 0.01 0.03
HPQ 150410P00028500 P 04/10/15 28.5 0.01 0.04
HPQ 150410P00029000 P 04/10/15 29.0 0.02 0.06
HPQ 150410P00029500 P 04/10/15 29.5 0.03 0.08
HPQ 150410P00030000 P 04/10/15 30.0 0.06 0.13
HPQ 150410P00030500 P 04/10/15 30.5 0.14 0.17
HPQ 150410P00031000 P 04/10/15 31.0 0.24 0.27
HPQ 150410P00031500 P 04/10/15 31.5 0.41 0.45
HPQ 150410P00032000 P 04/10/15 32.0 0.68 0.73
HPQ 150410P00032500 P 04/10/15 32.5 1.00 1.07
HPQ 150410P00033000 P 04/10/15 33.0 1.34 1.59
HPQ 150410P00033500 P 04/10/15 33.5 1.75 2.06
HPQ 150410P00034000 P 04/10/15 34.0 2.33 2.54
HPQ 150410P00034500 P 04/10/15 34.5 2.72 3.05
HPQ 150410P00035000 P 04/10/15 35.0 3.20 3.55
HPQ 150410P00035500 P 04/10/15 35.5 3.50 4.05
HPQ 150410P00036000 P 04/10/15 36.0 4.00 4.55
HPQ 150410P00036500 P 04/10/15 36.5 4.45 5.05
HPQ 150410P00037000 P 04/10/15 37.0 4.95 5.55
HPQ 150410P00037500 P 04/10/15 37.5 5.50 6.05
HPQ 150410P00038000 P 04/10/15 38.0 5.85 6.55
HPQ 150410P00038500 P 04/10/15 38.5 6.50 7.05
HPQ 150410P00039000 P 04/10/15 39.0 6.85 7.55
HPQ 150410P00039500 P 04/10/15 39.5 6.95 8.35
HPQ 150410P00040000 P 04/10/15 40.0 6.75 8.85
HPQ 150410P00040500 P 04/10/15 40.5 8.20 9.15
HPQ 150410P00041000 P 04/10/15 41.0 8.45 9.85
HPQ 150410P00041500 P 04/10/15 41.5 8.05 10.60
HPQ 150410P00042000 P 04/10/15 42.0 9.20 10.50
HPQ 150410P00042500 P 04/10/15 42.5 9.15 11.00
HPQ 150410P00043000 P 04/10/15 43.0 10.35 11.50
HPQ 150410P00043500 P 04/10/15 43.5 10.15 12.10
HPQ 150410P00044000 P 04/10/15 44.0 10.65 12.60
HPQ 150410P00045000 P 04/10/15 45.0 11.65 13.60
HPQ 150417C00020000 C 04/17/15 20.0 10.10 13.45
HPQ 150417C00021000 C 04/17/15 21.0 9.10 12.45
HPQ 150417C00023000 C 04/17/15 23.0 8.40 9.20
HPQ 150417C00024000 C 04/17/15 24.0 7.45 8.05
HPQ 150417C00025000 C 04/17/15 25.0 6.45 7.05
HPQ 150417C00025500 C 04/17/15 25.5 6.00 6.55
HPQ 150417C00026000 C 04/17/15 26.0 5.50 6.05
HPQ 150417C00026500 C 04/17/15 26.5 5.00 5.55
HPQ 150417C00027000 C 04/17/15 27.0 4.50 5.05
HPQ 150417C00027500 C 04/17/15 27.5 4.00 4.55
HPQ 150417C00028000 C 04/17/15 28.0 3.50 4.05
HPQ 150417C00028500 C 04/17/15 28.5 3.05 3.60
HPQ 150417C00029000 C 04/17/15 29.0 2.57 3.10
HPQ 150417C00029500 C 04/17/15 29.5 2.11 2.55
HPQ 150417C00030000 C 04/17/15 30.0 1.71 1.91
HPQ 150417C00030500 C 04/17/15 30.5 1.30 1.45
HPQ 150417C00031000 C 04/17/15 31.0 0.96 1.00
HPQ 150417C00031500 C 04/17/15 31.5 0.65 0.68
HPQ 150417C00032000 C 04/17/15 32.0 0.41 0.44
HPQ 150417C00032500 C 04/17/15 32.5 0.24 0.26
HPQ 150417C00033000 C 04/17/15 33.0 0.13 0.15
HPQ 150417C00033500 C 04/17/15 33.5 0.07 0.09
HPQ 150417C00034000 C 04/17/15 34.0 0.04 0.05
HPQ 150417C00034500 C 04/17/15 34.5 0.02 0.04
HPQ 150417C00035000 C 04/17/15 35.0 0.01 0.03
HPQ 150417C00035500 C 04/17/15 35.5 0.00 0.03
HPQ 150417C00036000 C 04/17/15 36.0 0.00 0.02
HPQ 150417C00036500 C 04/17/15 36.5 0.00 0.02
HPQ 150417C00037000 C 04/17/15 37.0 0.00 0.02
HPQ 150417C00037500 C 04/17/15 37.5 0.00 0.02
HPQ 150417C00038000 C 04/17/15 38.0 0.00 0.02
HPQ 150417C00038500 C 04/17/15 38.5 0.00 0.02
HPQ 150417C00039000 C 04/17/15 39.0 0.00 0.02
HPQ 150417C00039500 C 04/17/15 39.5 0.00 0.02
HPQ 150417C00040000 C 04/17/15 40.0 0.00 0.02
HPQ 150417C00040500 C 04/17/15 40.5 0.00 0.02
HPQ 150417C00041000 C 04/17/15 41.0 0.00 0.02
HPQ 150417C00041500 C 04/17/15 41.5 0.00 0.02
HPQ 150417C00042000 C 04/17/15 42.0 0.00 0.02
HPQ 150417C00042500 C 04/17/15 42.5 0.00 0.02
HPQ 150417C00043000 C 04/17/15 43.0 0.00 0.02
HPQ 150417C00043500 C 04/17/15 43.5 0.00 0.02
HPQ 150417C00044000 C 04/17/15 44.0 0.00 0.02
HPQ 150417C00044500 C 04/17/15 44.5 0.00 0.02
HPQ 150417C00045000 C 04/17/15 45.0 0.00 0.02
HPQ 150417C00045500 C 04/17/15 45.5 0.00 0.02
HPQ 150417C00046000 C 04/17/15 46.0 0.00 0.02
HPQ 150417C00046500 C 04/17/15 46.5 0.00 0.02
HPQ 150417C00047000 C 04/17/15 47.0 0.00 0.02
HPQ 150417C00048000 C 04/17/15 48.0 0.00 0.02
HPQ 150417C00049000 C 04/17/15 49.0 0.00 0.02
HPQ 150417C00050000 C 04/17/15 50.0 0.00 0.02
HPQ 150417P00020000 P 04/17/15 20.0 0.00 0.02
HPQ 150417P00021000 P 04/17/15 21.0 0.00 0.02
HPQ 150417P00023000 P 04/17/15 23.0 0.00 0.02
HPQ 150417P00024000 P 04/17/15 24.0 0.00 0.02
HPQ 150417P00025000 P 04/17/15 25.0 0.00 0.02
HPQ 150417P00025500 P 04/17/15 25.5 0.00 0.02
HPQ 150417P00026000 P 04/17/15 26.0 0.01 0.02
HPQ 150417P00026500 P 04/17/15 26.5 0.01 0.03
HPQ 150417P00027000 P 04/17/15 27.0 0.01 0.04
HPQ 150417P00027500 P 04/17/15 27.5 0.02 0.04
HPQ 150417P00028000 P 04/17/15 28.0 0.03 0.06
HPQ 150417P00028500 P 04/17/15 28.5 0.04 0.08
HPQ 150417P00029000 P 04/17/15 29.0 0.06 0.10
HPQ 150417P00029500 P 04/17/15 29.5 0.10 0.12
HPQ 150417P00030000 P 04/17/15 30.0 0.15 0.18
HPQ 150417P00030500 P 04/17/15 30.5 0.23 0.26
HPQ 150417P00031000 P 04/17/15 31.0 0.36 0.39
HPQ 150417P00031500 P 04/17/15 31.5 0.54 0.58
HPQ 150417P00032000 P 04/17/15 32.0 0.81 0.83
HPQ 150417P00032500 P 04/17/15 32.5 1.12 1.17
HPQ 150417P00033000 P 04/17/15 33.0 1.47 1.59
HPQ 150417P00033500 P 04/17/15 33.5 1.81 2.09
HPQ 150417P00034000 P 04/17/15 34.0 2.35 2.50
HPQ 150417P00034500 P 04/17/15 34.5 2.83 3.05
HPQ 150417P00035000 P 04/17/15 35.0 3.35 3.50
HPQ 150417P00035500 P 04/17/15 35.5 3.65 4.05
HPQ 150417P00036000 P 04/17/15 36.0 4.30 4.55
HPQ 150417P00036500 P 04/17/15 36.5 4.65 5.05
HPQ 150417P00037000 P 04/17/15 37.0 5.20 5.55
HPQ 150417P00037500 P 04/17/15 37.5 5.50 6.05
HPQ 150417P00038000 P 04/17/15 38.0 6.20 6.50
HPQ 150417P00038500 P 04/17/15 38.5 6.50 7.05
HPQ 150417P00039000 P 04/17/15 39.0 7.00 7.55
HPQ 150417P00039500 P 04/17/15 39.5 7.30 8.05
HPQ 150417P00040000 P 04/17/15 40.0 7.80 8.50
HPQ 150417P00040500 P 04/17/15 40.5 8.30 9.05
HPQ 150417P00041000 P 04/17/15 41.0 8.75 9.55
HPQ 150417P00041500 P 04/17/15 41.5 9.30 10.00
HPQ 150417P00042000 P 04/17/15 42.0 9.80 10.55
HPQ 150417P00042500 P 04/17/15 42.5 10.30 11.05
HPQ 150417P00043000 P 04/17/15 43.0 10.75 11.50
HPQ 150417P00043500 P 04/17/15 43.5 11.30 12.00
HPQ 150417P00044000 P 04/17/15 44.0 11.35 12.50
HPQ 150417P00044500 P 04/17/15 44.5 12.30 13.05
HPQ 150417P00045000 P 04/17/15 45.0 12.80 13.50
HPQ 150417P00045500 P 04/17/15 45.5 13.30 14.00
HPQ 150417P00046000 P 04/17/15 46.0 13.35 14.50
HPQ 150417P00046500 P 04/17/15 46.5 13.10 15.15
HPQ 150417P00047000 P 04/17/15 47.0 13.65 15.55
HPQ 150417P00048000 P 04/17/15 48.0 14.60 16.55
HPQ 150417P00049000 P 04/17/15 49.0 15.60 17.65
HPQ 150417P00050000 P 04/17/15 50.0 16.65 18.55
HPQ 150424C00025000 C 04/24/15 25.0 6.50 7.05
HPQ 150424C00025500 C 04/24/15 25.5 6.00 6.55
HPQ 150424C00026000 C 04/24/15 26.0 5.50 6.05
HPQ 150424C00026500 C 04/24/15 26.5 5.00 5.55
HPQ 150424C00027000 C 04/24/15 27.0 4.50 5.05
HPQ 150424C00027500 C 04/24/15 27.5 4.00 4.60
HPQ 150424C00028000 C 04/24/15 28.0 3.55 4.10
HPQ 150424C00028500 C 04/24/15 28.5 3.05 3.60
HPQ 150424C00029000 C 04/24/15 29.0 2.63 3.00
HPQ 150424C00029500 C 04/24/15 29.5 2.18 2.56
HPQ 150424C00030000 C 04/24/15 30.0 1.76 1.88
HPQ 150424C00030500 C 04/24/15 30.5 1.42 1.55
HPQ 150424C00031000 C 04/24/15 31.0 1.04 1.12
HPQ 150424C00031500 C 04/24/15 31.5 0.77 0.80
HPQ 150424C00032000 C 04/24/15 32.0 0.52 0.56
HPQ 150424C00032500 C 04/24/15 32.5 0.34 0.37
HPQ 150424C00033000 C 04/24/15 33.0 0.21 0.24
HPQ 150424C00033500 C 04/24/15 33.5 0.12 0.15
HPQ 150424C00034000 C 04/24/15 34.0 0.07 0.10
HPQ 150424C00034500 C 04/24/15 34.5 0.04 0.07
HPQ 150424C00035000 C 04/24/15 35.0 0.02 0.05
HPQ 150424C00035500 C 04/24/15 35.5 0.01 0.04
HPQ 150424C00036000 C 04/24/15 36.0 0.00 0.03
HPQ 150424C00036500 C 04/24/15 36.5 0.00 0.03
HPQ 150424C00037000 C 04/24/15 37.0 0.00 0.03
HPQ 150424C00037500 C 04/24/15 37.5 0.00 0.02
HPQ 150424C00038000 C 04/24/15 38.0 0.00 0.02
HPQ 150424C00038500 C 04/24/15 38.5 0.00 0.02
HPQ 150424C00039000 C 04/24/15 39.0 0.00 0.02
HPQ 150424C00039500 C 04/24/15 39.5 0.00 0.02
HPQ 150424C00040000 C 04/24/15 40.0 0.00 0.02
HPQ 150424C00040500 C 04/24/15 40.5 0.00 0.02
HPQ 150424C00041000 C 04/24/15 41.0 0.00 0.02
HPQ 150424C00041500 C 04/24/15 41.5 0.00 0.02
HPQ 150424C00042000 C 04/24/15 42.0 0.00 0.02
HPQ 150424C00042500 C 04/24/15 42.5 0.00 0.02
HPQ 150424C00043000 C 04/24/15 43.0 0.00 0.02
HPQ 150424C00043500 C 04/24/15 43.5 0.00 0.02
HPQ 150424C00044000 C 04/24/15 44.0 0.00 0.02
HPQ 150424P00025000 P 04/24/15 25.0 0.01 0.03
HPQ 150424P00025500 P 04/24/15 25.5 0.01 0.03
HPQ 150424P00026000 P 04/24/15 26.0 0.01 0.04
HPQ 150424P00026500 P 04/24/15 26.5 0.01 0.04
HPQ 150424P00027000 P 04/24/15 27.0 0.02 0.05
HPQ 150424P00027500 P 04/24/15 27.5 0.02 0.07
HPQ 150424P00028000 P 04/24/15 28.0 0.04 0.09
HPQ 150424P00028500 P 04/24/15 28.5 0.06 0.11
HPQ 150424P00029000 P 04/24/15 29.0 0.08 0.16
HPQ 150424P00029500 P 04/24/15 29.5 0.13 0.21
HPQ 150424P00030000 P 04/24/15 30.0 0.22 0.25
HPQ 150424P00030500 P 04/24/15 30.5 0.32 0.35
HPQ 150424P00031000 P 04/24/15 31.0 0.47 0.50
HPQ 150424P00031500 P 04/24/15 31.5 0.66 0.69
HPQ 150424P00032000 P 04/24/15 32.0 0.90 0.98
HPQ 150424P00032500 P 04/24/15 32.5 1.21 1.27
HPQ 150424P00033000 P 04/24/15 33.0 1.56 1.71
HPQ 150424P00033500 P 04/24/15 33.5 1.80 2.15
HPQ 150424P00034000 P 04/24/15 34.0 2.35 2.59
HPQ 150424P00034500 P 04/24/15 34.5 2.75 3.10
HPQ 150424P00035000 P 04/24/15 35.0 3.30 3.55
HPQ 150424P00035500 P 04/24/15 35.5 3.55 4.05
HPQ 150424P00036000 P 04/24/15 36.0 4.05 4.55
HPQ 150424P00036500 P 04/24/15 36.5 4.55 5.05
HPQ 150424P00037000 P 04/24/15 37.0 5.15 5.55
HPQ 150424P00037500 P 04/24/15 37.5 5.65 6.15
HPQ 150424P00038000 P 04/24/15 38.0 6.15 6.65
HPQ 150424P00038500 P 04/24/15 38.5 6.20 7.15
HPQ 150424P00039000 P 04/24/15 39.0 6.70 7.65
HPQ 150424P00039500 P 04/24/15 39.5 6.20 9.45
HPQ 150424P00040000 P 04/24/15 40.0 6.65 9.95
HPQ 150424P00040500 P 04/24/15 40.5 8.25 9.15
HPQ 150424P00041000 P 04/24/15 41.0 7.95 9.70
HPQ 150424P00041500 P 04/24/15 41.5 8.15 10.15
HPQ 150424P00042000 P 04/24/15 42.0 8.65 10.65
HPQ 150424P00042500 P 04/24/15 42.5 9.15 11.65
HPQ 150424P00043000 P 04/24/15 43.0 9.60 11.70
HPQ 150424P00043500 P 04/24/15 43.5 11.25 12.10
HPQ 150424P00044000 P 04/24/15 44.0 10.65 12.60
HPQ 150501C00025000 C 05/01/15 25.0 6.45 7.35
HPQ 150501C00025500 C 05/01/15 25.5 5.95 6.85
HPQ 150501C00026000 C 05/01/15 26.0 5.45 6.35
HPQ 150501C00026500 C 05/01/15 26.5 5.00 5.80
HPQ 150501C00027000 C 05/01/15 27.0 4.50 5.25
HPQ 150501C00027500 C 05/01/15 27.5 4.05 4.80
HPQ 150501C00028000 C 05/01/15 28.0 3.55 4.30
HPQ 150501C00028500 C 05/01/15 28.5 3.10 3.85
HPQ 150501C00029000 C 05/01/15 29.0 2.68 3.35
HPQ 150501C00029500 C 05/01/15 29.5 2.25 2.93
HPQ 150501C00030000 C 05/01/15 30.0 1.84 2.39
HPQ 150501C00030500 C 05/01/15 30.5 1.48 1.65
HPQ 150501C00031000 C 05/01/15 31.0 1.15 1.27
HPQ 150501C00031500 C 05/01/15 31.5 0.87 0.95
HPQ 150501C00032000 C 05/01/15 32.0 0.62 0.73
HPQ 150501C00032500 C 05/01/15 32.5 0.43 0.54
HPQ 150501C00033000 C 05/01/15 33.0 0.29 0.34
HPQ 150501C00033500 C 05/01/15 33.5 0.19 0.24
HPQ 150501C00034000 C 05/01/15 34.0 0.12 0.16
HPQ 150501C00034500 C 05/01/15 34.5 0.07 0.12
HPQ 150501C00035000 C 05/01/15 35.0 0.04 0.08
HPQ 150501C00035500 C 05/01/15 35.5 0.03 0.05
HPQ 150501C00036000 C 05/01/15 36.0 0.01 0.04
HPQ 150501C00036500 C 05/01/15 36.5 0.01 0.03
HPQ 150501C00037000 C 05/01/15 37.0 0.00 0.03
HPQ 150501C00037500 C 05/01/15 37.5 0.00 0.03
HPQ 150501C00038000 C 05/01/15 38.0 0.00 0.02
HPQ 150501C00038500 C 05/01/15 38.5 0.00 0.02
HPQ 150501C00039000 C 05/01/15 39.0 0.00 0.02
HPQ 150501C00039500 C 05/01/15 39.5 0.00 0.02
HPQ 150501C00040000 C 05/01/15 40.0 0.00 0.02
HPQ 150501C00040500 C 05/01/15 40.5 0.00 0.02
HPQ 150501C00041000 C 05/01/15 41.0 0.00 0.02
HPQ 150501C00041500 C 05/01/15 41.5 0.00 0.02
HPQ 150501C00042000 C 05/01/15 42.0 0.00 0.02
HPQ 150501C00043000 C 05/01/15 43.0 0.00 0.02
HPQ 150501P00025000 P 05/01/15 25.0 0.01 0.04
HPQ 150501P00025500 P 05/01/15 25.5 0.01 0.04
HPQ 150501P00026000 P 05/01/15 26.0 0.02 0.05
HPQ 150501P00026500 P 05/01/15 26.5 0.02 0.06
HPQ 150501P00027000 P 05/01/15 27.0 0.03 0.08
HPQ 150501P00027500 P 05/01/15 27.5 0.05 0.08
HPQ 150501P00028000 P 05/01/15 28.0 0.06 0.11
HPQ 150501P00028500 P 05/01/15 28.5 0.08 0.16
HPQ 150501P00029000 P 05/01/15 29.0 0.12 0.22
HPQ 150501P00029500 P 05/01/15 29.5 0.19 0.28
HPQ 150501P00030000 P 05/01/15 30.0 0.30 0.33
HPQ 150501P00030500 P 05/01/15 30.5 0.38 0.48
HPQ 150501P00031000 P 05/01/15 31.0 0.55 0.62
HPQ 150501P00031500 P 05/01/15 31.5 0.77 0.81
HPQ 150501P00032000 P 05/01/15 32.0 0.97 1.09
HPQ 150501P00032500 P 05/01/15 32.5 1.31 1.40
HPQ 150501P00033000 P 05/01/15 33.0 1.60 1.76
HPQ 150501P00033500 P 05/01/15 33.5 1.88 2.22
HPQ 150501P00034000 P 05/01/15 34.0 2.29 2.65
HPQ 150501P00034500 P 05/01/15 34.5 2.83 3.10
HPQ 150501P00035000 P 05/01/15 35.0 3.30 3.55
HPQ 150501P00035500 P 05/01/15 35.5 3.30 4.05
HPQ 150501P00036000 P 05/01/15 36.0 4.15 4.55
HPQ 150501P00036500 P 05/01/15 36.5 4.65 5.05
HPQ 150501P00037000 P 05/01/15 37.0 5.15 5.55
HPQ 150501P00037500 P 05/01/15 37.5 5.20 6.10
HPQ 150501P00038000 P 05/01/15 38.0 5.70 6.60
HPQ 150501P00038500 P 05/01/15 38.5 6.20 7.15
HPQ 150501P00039000 P 05/01/15 39.0 6.70 7.65
HPQ 150501P00039500 P 05/01/15 39.5 7.05 8.10
HPQ 150501P00040000 P 05/01/15 40.0 6.50 10.05
HPQ 150501P00040500 P 05/01/15 40.5 8.20 9.10
HPQ 150501P00041000 P 05/01/15 41.0 8.75 9.65
HPQ 150501P00041500 P 05/01/15 41.5 8.05 10.15
HPQ 150501P00042000 P 05/01/15 42.0 9.75 10.60
HPQ 150501P00043000 P 05/01/15 43.0 10.40 12.05
HPQ 150508C00025000 C 05/08/15 25.0 6.45 7.35
HPQ 150508C00025500 C 05/08/15 25.5 5.95 6.85
HPQ 150508C00026000 C 05/08/15 26.0 5.45 6.35
HPQ 150508C00026500 C 05/08/15 26.5 5.00 5.80
HPQ 150508C00027000 C 05/08/15 27.0 4.55 5.30
HPQ 150508C00027500 C 05/08/15 27.5 4.05 4.80
HPQ 150508C00028000 C 05/08/15 28.0 3.60 4.35
HPQ 150508C00028500 C 05/08/15 28.5 3.15 3.85
HPQ 150508C00029000 C 05/08/15 29.0 2.73 3.40
HPQ 150508C00029500 C 05/08/15 29.5 2.30 3.00
HPQ 150508C00030000 C 05/08/15 30.0 1.92 2.33
HPQ 150508C00030500 C 05/08/15 30.5 1.56 1.75
HPQ 150508C00031000 C 05/08/15 31.0 1.24 1.41
HPQ 150508C00031500 C 05/08/15 31.5 0.96 1.02
HPQ 150508C00032000 C 05/08/15 32.0 0.71 0.77
HPQ 150508C00032500 C 05/08/15 32.5 0.53 0.55
HPQ 150508C00033000 C 05/08/15 33.0 0.36 0.48
HPQ 150508C00033500 C 05/08/15 33.5 0.24 0.31
HPQ 150508C00034000 C 05/08/15 34.0 0.16 0.21
HPQ 150508C00034500 C 05/08/15 34.5 0.11 0.13
HPQ 150508C00035000 C 05/08/15 35.0 0.07 0.09
HPQ 150508C00035500 C 05/08/15 35.5 0.04 0.08
HPQ 150508C00036000 C 05/08/15 36.0 0.03 0.06
HPQ 150508C00036500 C 05/08/15 36.5 0.02 0.05
HPQ 150508C00037000 C 05/08/15 37.0 0.01 0.04
HPQ 150508C00037500 C 05/08/15 37.5 0.01 0.03
HPQ 150508C00038000 C 05/08/15 38.0 0.00 0.03
HPQ 150508C00038500 C 05/08/15 38.5 0.00 0.03
HPQ 150508C00039000 C 05/08/15 39.0 0.00 0.03
HPQ 150508C00039500 C 05/08/15 39.5 0.00 0.02
HPQ 150508C00040000 C 05/08/15 40.0 0.00 0.02
HPQ 150508C00040500 C 05/08/15 40.5 0.00 0.02
HPQ 150508C00041000 C 05/08/15 41.0 0.00 0.02
HPQ 150508C00042000 C 05/08/15 42.0 0.00 0.02
HPQ 150508C00043000 C 05/08/15 43.0 0.00 0.02
HPQ 150508P00025000 P 05/08/15 25.0 0.02 0.05
HPQ 150508P00025500 P 05/08/15 25.5 0.02 0.06
HPQ 150508P00026000 P 05/08/15 26.0 0.03 0.07
HPQ 150508P00026500 P 05/08/15 26.5 0.04 0.08
HPQ 150508P00027000 P 05/08/15 27.0 0.05 0.09
HPQ 150508P00027500 P 05/08/15 27.5 0.06 0.13
HPQ 150508P00028000 P 05/08/15 28.0 0.11 0.14
HPQ 150508P00028500 P 05/08/15 28.5 0.13 0.20
HPQ 150508P00029000 P 05/08/15 29.0 0.18 0.28
HPQ 150508P00029500 P 05/08/15 29.5 0.24 0.36
HPQ 150508P00030000 P 05/08/15 30.0 0.34 0.46
HPQ 150508P00030500 P 05/08/15 30.5 0.46 0.59
HPQ 150508P00031000 P 05/08/15 31.0 0.64 0.71
HPQ 150508P00031500 P 05/08/15 31.5 0.85 0.90
HPQ 150508P00032000 P 05/08/15 32.0 1.06 1.18
HPQ 150508P00032500 P 05/08/15 32.5 1.36 1.50
HPQ 150508P00033000 P 05/08/15 33.0 1.70 1.84
HPQ 150508P00033500 P 05/08/15 33.5 1.99 2.28
HPQ 150508P00034000 P 05/08/15 34.0 2.39 2.80
HPQ 150508P00034500 P 05/08/15 34.5 2.77 3.15
HPQ 150508P00035000 P 05/08/15 35.0 3.20 3.65
HPQ 150508P00035500 P 05/08/15 35.5 3.35 4.10
HPQ 150508P00036000 P 05/08/15 36.0 4.15 4.55
HPQ 150508P00036500 P 05/08/15 36.5 4.60 5.00
HPQ 150508P00037000 P 05/08/15 37.0 5.15 5.55
HPQ 150508P00037500 P 05/08/15 37.5 5.20 6.10
HPQ 150508P00038000 P 05/08/15 38.0 5.70 6.60
HPQ 150508P00038500 P 05/08/15 38.5 6.20 7.10
HPQ 150508P00039000 P 05/08/15 39.0 6.70 7.60
HPQ 150508P00039500 P 05/08/15 39.5 6.85 8.10
HPQ 150508P00040000 P 05/08/15 40.0 7.35 8.60
HPQ 150508P00040500 P 05/08/15 40.5 7.85 9.10
HPQ 150508P00041000 P 05/08/15 41.0 8.35 9.60
HPQ 150508P00042000 P 05/08/15 42.0 9.35 10.60
HPQ 150508P00043000 P 05/08/15 43.0 9.40 13.05
HPQ 150515C00018000 C 05/15/15 18.0 12.15 15.40
HPQ 150515C00019000 C 05/15/15 19.0 11.10 14.40
HPQ 150515C00020000 C 05/15/15 20.0 11.15 13.40
HPQ 150515C00021000 C 05/15/15 21.0 10.30 11.35
HPQ 150515C00023000 C 05/15/15 23.0 8.50 9.35
HPQ 150515C00024000 C 05/15/15 24.0 7.50 8.10
HPQ 150515C00025000 C 05/15/15 25.0 6.50 7.10
HPQ 150515C00026000 C 05/15/15 26.0 5.55 6.10
HPQ 150515C00027000 C 05/15/15 27.0 4.60 5.20
HPQ 150515C00028000 C 05/15/15 28.0 3.70 4.20
HPQ 150515C00029000 C 05/15/15 29.0 2.82 3.30
HPQ 150515C00030000 C 05/15/15 30.0 2.04 2.20
HPQ 150515C00031000 C 05/15/15 31.0 1.39 1.44
HPQ 150515C00032000 C 05/15/15 32.0 0.86 0.89
HPQ 150515C00033000 C 05/15/15 33.0 0.48 0.51
HPQ 150515C00034000 C 05/15/15 34.0 0.25 0.27
HPQ 150515C00035000 C 05/15/15 35.0 0.12 0.15
HPQ 150515C00036000 C 05/15/15 36.0 0.06 0.07
HPQ 150515C00037000 C 05/15/15 37.0 0.03 0.05
HPQ 150515C00038000 C 05/15/15 38.0 0.01 0.04
HPQ 150515C00039000 C 05/15/15 39.0 0.01 0.03
HPQ 150515C00040000 C 05/15/15 40.0 0.00 0.03
HPQ 150515C00041000 C 05/15/15 41.0 0.00 0.02
HPQ 150515C00042000 C 05/15/15 42.0 0.01 0.02
HPQ 150515C00043000 C 05/15/15 43.0 0.00 0.02
HPQ 150515C00044000 C 05/15/15 44.0 0.00 0.02
HPQ 150515C00045000 C 05/15/15 45.0 0.00 0.02
HPQ 150515C00046000 C 05/15/15 46.0 0.00 0.02
HPQ 150515C00047000 C 05/15/15 47.0 0.00 0.02
HPQ 150515C00048000 C 05/15/15 48.0 0.00 0.02
HPQ 150515C00049000 C 05/15/15 49.0 0.00 0.02
HPQ 150515C00050000 C 05/15/15 50.0 0.00 0.02
HPQ 150515C00055000 C 05/15/15 55.0 0.00 0.02
HPQ 150515C00060000 C 05/15/15 60.0 0.00 0.02
HPQ 150515P00018000 P 05/15/15 18.0 0.00 0.02
HPQ 150515P00019000 P 05/15/15 19.0 0.00 0.02
HPQ 150515P00020000 P 05/15/15 20.0 0.00 0.02
HPQ 150515P00021000 P 05/15/15 21.0 0.00 0.02
HPQ 150515P00023000 P 05/15/15 23.0 0.01 0.04
HPQ 150515P00024000 P 05/15/15 24.0 0.01 0.05
HPQ 150515P00025000 P 05/15/15 25.0 0.03 0.07
HPQ 150515P00026000 P 05/15/15 26.0 0.06 0.08
HPQ 150515P00027000 P 05/15/15 27.0 0.09 0.12
HPQ 150515P00028000 P 05/15/15 28.0 0.16 0.19
HPQ 150515P00029000 P 05/15/15 29.0 0.28 0.30
HPQ 150515P00030000 P 05/15/15 30.0 0.47 0.51
HPQ 150515P00031000 P 05/15/15 31.0 0.77 0.81
HPQ 150515P00032000 P 05/15/15 32.0 1.24 1.27
HPQ 150515P00033000 P 05/15/15 33.0 1.85 1.91
HPQ 150515P00034000 P 05/15/15 34.0 2.50 2.70
HPQ 150515P00035000 P 05/15/15 35.0 3.35 3.60
HPQ 150515P00036000 P 05/15/15 36.0 4.15 4.55
HPQ 150515P00037000 P 05/15/15 37.0 5.20 5.50
HPQ 150515P00038000 P 05/15/15 38.0 6.00 6.55
HPQ 150515P00039000 P 05/15/15 39.0 6.95 7.55
HPQ 150515P00040000 P 05/15/15 40.0 7.95 8.50
HPQ 150515P00041000 P 05/15/15 41.0 8.65 9.70
HPQ 150515P00042000 P 05/15/15 42.0 9.65 10.65
HPQ 150515P00043000 P 05/15/15 43.0 10.35 11.70
HPQ 150515P00044000 P 05/15/15 44.0 11.35 12.70
HPQ 150515P00045000 P 05/15/15 45.0 12.35 13.70
HPQ 150515P00046000 P 05/15/15 46.0 12.65 14.65
HPQ 150515P00047000 P 05/15/15 47.0 14.35 15.60
HPQ 150515P00048000 P 05/15/15 48.0 14.65 16.60
HPQ 150515P00049000 P 05/15/15 49.0 16.35 17.60
HPQ 150515P00050000 P 05/15/15 50.0 17.35 18.65
HPQ 150515P00055000 P 05/15/15 55.0 21.65 23.65
HPQ 150515P00060000 P 05/15/15 60.0 26.65 28.60
HPQ 150619C00025000 C 06/19/15 25.0 6.60 7.20
HPQ 150619C00026000 C 06/19/15 26.0 5.70 6.25
HPQ 150619C00027000 C 06/19/15 27.0 4.80 5.30
HPQ 150619C00028000 C 06/19/15 28.0 3.95 4.45
HPQ 150619C00029000 C 06/19/15 29.0 3.15 3.60
HPQ 150619C00030000 C 06/19/15 30.0 2.50 2.55
HPQ 150619C00031000 C 06/19/15 31.0 1.87 1.91
HPQ 150619C00032000 C 06/19/15 32.0 1.35 1.38
HPQ 150619C00033000 C 06/19/15 33.0 0.93 0.96
HPQ 150619C00034000 C 06/19/15 34.0 0.62 0.65
HPQ 150619C00035000 C 06/19/15 35.0 0.40 0.43
HPQ 150619C00036000 C 06/19/15 36.0 0.25 0.27
HPQ 150619C00037000 C 06/19/15 37.0 0.16 0.18
HPQ 150619C00038000 C 06/19/15 38.0 0.10 0.12
HPQ 150619C00039000 C 06/19/15 39.0 0.06 0.08
HPQ 150619P00025000 P 06/19/15 25.0 0.14 0.17
HPQ 150619P00026000 P 06/19/15 26.0 0.22 0.24
HPQ 150619P00027000 P 06/19/15 27.0 0.32 0.35
HPQ 150619P00028000 P 06/19/15 28.0 0.47 0.50
HPQ 150619P00029000 P 06/19/15 29.0 0.68 0.71
HPQ 150619P00030000 P 06/19/15 30.0 0.97 0.99
HPQ 150619P00031000 P 06/19/15 31.0 1.36 1.38
HPQ 150619P00032000 P 06/19/15 32.0 1.84 1.87
HPQ 150619P00033000 P 06/19/15 33.0 2.43 2.48
HPQ 150619P00034000 P 06/19/15 34.0 3.10 3.20
HPQ 150619P00035000 P 06/19/15 35.0 3.70 4.00
HPQ 150619P00036000 P 06/19/15 36.0 4.40 4.95
HPQ 150619P00037000 P 06/19/15 37.0 5.30 5.85
HPQ 150619P00038000 P 06/19/15 38.0 6.20 6.75
HPQ 150619P00039000 P 06/19/15 39.0 7.15 7.75
HPQ 150821C00022000 C 08/21/15 22.0 9.25 10.35
HPQ 150821C00023000 C 08/21/15 23.0 8.65 9.20
HPQ 150821C00024000 C 08/21/15 24.0 7.70 8.25
HPQ 150821C00025000 C 08/21/15 25.0 6.75 7.35
HPQ 150821C00026000 C 08/21/15 26.0 5.90 6.40
HPQ 150821C00027000 C 08/21/15 27.0 5.05 5.55
HPQ 150821C00028000 C 08/21/15 28.0 4.30 4.75
HPQ 150821C00029000 C 08/21/15 29.0 3.55 3.80
HPQ 150821C00030000 C 08/21/15 30.0 2.93 3.00
HPQ 150821C00031000 C 08/21/15 31.0 2.34 2.40
HPQ 150821C00032000 C 08/21/15 32.0 1.85 1.88
HPQ 150821C00033000 C 08/21/15 33.0 1.41 1.46
HPQ 150821C00034000 C 08/21/15 34.0 1.06 1.11
HPQ 150821C00035000 C 08/21/15 35.0 0.78 0.83
HPQ 150821C00036000 C 08/21/15 36.0 0.57 0.61
HPQ 150821C00037000 C 08/21/15 37.0 0.41 0.44
HPQ 150821C00038000 C 08/21/15 38.0 0.29 0.33
HPQ 150821C00039000 C 08/21/15 39.0 0.21 0.24
HPQ 150821C00040000 C 08/21/15 40.0 0.14 0.17
HPQ 150821C00041000 C 08/21/15 41.0 0.11 0.13
HPQ 150821C00042000 C 08/21/15 42.0 0.07 0.10
HPQ 150821C00043000 C 08/21/15 43.0 0.05 0.08
HPQ 150821C00044000 C 08/21/15 44.0 0.04 0.07
HPQ 150821C00045000 C 08/21/15 45.0 0.03 0.06
HPQ 150821C00046000 C 08/21/15 46.0 0.02 0.05
HPQ 150821C00047000 C 08/21/15 47.0 0.01 0.05
HPQ 150821C00048000 C 08/21/15 48.0 0.01 0.04
HPQ 150821C00049000 C 08/21/15 49.0 0.01 0.04
HPQ 150821C00050000 C 08/21/15 50.0 0.00 0.03
HPQ 150821C00055000 C 08/21/15 55.0 0.00 0.03
HPQ 150821C00060000 C 08/21/15 60.0 0.00 0.02
HPQ 150821P00022000 P 08/21/15 22.0 0.13 0.17
HPQ 150821P00023000 P 08/21/15 23.0 0.17 0.21
HPQ 150821P00024000 P 08/21/15 24.0 0.24 0.28
HPQ 150821P00025000 P 08/21/15 25.0 0.33 0.37
HPQ 150821P00026000 P 08/21/15 26.0 0.45 0.49
HPQ 150821P00027000 P 08/21/15 27.0 0.61 0.65
HPQ 150821P00028000 P 08/21/15 28.0 0.82 0.85
HPQ 150821P00029000 P 08/21/15 29.0 1.08 1.13
HPQ 150821P00030000 P 08/21/15 30.0 1.43 1.46
HPQ 150821P00031000 P 08/21/15 31.0 1.83 1.89
HPQ 150821P00032000 P 08/21/15 32.0 2.32 2.39
HPQ 150821P00033000 P 08/21/15 33.0 2.89 2.95
HPQ 150821P00034000 P 08/21/15 34.0 3.55 3.65
HPQ 150821P00035000 P 08/21/15 35.0 4.25 4.35
HPQ 150821P00036000 P 08/21/15 36.0 4.95 5.15
HPQ 150821P00037000 P 08/21/15 37.0 5.60 6.05
HPQ 150821P00038000 P 08/21/15 38.0 6.60 6.90
HPQ 150821P00039000 P 08/21/15 39.0 7.35 7.85
HPQ 150821P00040000 P 08/21/15 40.0 8.25 8.80
HPQ 150821P00041000 P 08/21/15 41.0 9.20 9.75
HPQ 150821P00042000 P 08/21/15 42.0 8.80 10.75
HPQ 150821P00043000 P 08/21/15 43.0 9.80 12.05
HPQ 150821P00044000 P 08/21/15 44.0 10.80 12.70
HPQ 150821P00045000 P 08/21/15 45.0 11.75 13.70
HPQ 150821P00046000 P 08/21/15 46.0 12.75 14.80
HPQ 150821P00047000 P 08/21/15 47.0 13.75 16.55
HPQ 150821P00048000 P 08/21/15 48.0 14.60 17.10
HPQ 150821P00049000 P 08/21/15 49.0 15.60 19.05
HPQ 150821P00050000 P 08/21/15 50.0 16.55 20.00
HPQ 150821P00055000 P 08/21/15 55.0 21.70 24.25
HPQ 150821P00060000 P 08/21/15 60.0 26.60 29.15
HPQ 151120C00022000 C 11/20/15 22.0 8.40 10.45
HPQ 151120C00023000 C 11/20/15 23.0 8.70 9.30
HPQ 151120C00024000 C 11/20/15 24.0 7.75 8.40
HPQ 151120C00025000 C 11/20/15 25.0 6.95 7.50
HPQ 151120C00026000 C 11/20/15 26.0 6.05 6.65
HPQ 151120C00027000 C 11/20/15 27.0 5.25 5.90
HPQ 151120C00028000 C 11/20/15 28.0 4.65 4.95
HPQ 151120C00029000 C 11/20/15 29.0 4.00 4.30
HPQ 151120C00030000 C 11/20/15 30.0 3.40 3.65
HPQ 151120C00031000 C 11/20/15 31.0 2.79 3.10
HPQ 151120C00032000 C 11/20/15 32.0 2.33 2.50
HPQ 151120C00033000 C 11/20/15 33.0 1.94 2.20
HPQ 151120C00034000 C 11/20/15 34.0 1.56 1.83
HPQ 151120C00035000 C 11/20/15 35.0 1.26 1.35
HPQ 151120C00036000 C 11/20/15 36.0 1.00 1.21
HPQ 151120C00037000 C 11/20/15 37.0 0.79 1.00
HPQ 151120C00038000 C 11/20/15 38.0 0.63 0.73
HPQ 151120C00039000 C 11/20/15 39.0 0.49 0.65
HPQ 151120C00040000 C 11/20/15 40.0 0.39 0.52
HPQ 151120C00041000 C 11/20/15 41.0 0.31 0.42
HPQ 151120C00042000 C 11/20/15 42.0 0.24 0.34
HPQ 151120C00043000 C 11/20/15 43.0 0.19 0.28
HPQ 151120C00044000 C 11/20/15 44.0 0.15 0.25
HPQ 151120C00045000 C 11/20/15 45.0 0.12 0.21
HPQ 151120C00046000 C 11/20/15 46.0 0.10 0.17
HPQ 151120C00047000 C 11/20/15 47.0 0.08 0.15
HPQ 151120P00022000 P 11/20/15 22.0 0.26 0.36
HPQ 151120P00023000 P 11/20/15 23.0 0.35 0.44
HPQ 151120P00024000 P 11/20/15 24.0 0.46 0.58
HPQ 151120P00025000 P 11/20/15 25.0 0.63 0.68
HPQ 151120P00026000 P 11/20/15 26.0 0.76 0.89
HPQ 151120P00027000 P 11/20/15 27.0 0.97 1.12
HPQ 151120P00028000 P 11/20/15 28.0 1.24 1.40
HPQ 151120P00029000 P 11/20/15 29.0 1.57 1.76
HPQ 151120P00030000 P 11/20/15 30.0 1.98 2.10
HPQ 151120P00031000 P 11/20/15 31.0 2.39 2.62
HPQ 151120P00032000 P 11/20/15 32.0 2.90 3.05
HPQ 151120P00033000 P 11/20/15 33.0 3.45 3.75
HPQ 151120P00034000 P 11/20/15 34.0 4.10 4.30
HPQ 151120P00035000 P 11/20/15 35.0 4.75 5.00
HPQ 151120P00036000 P 11/20/15 36.0 5.50 5.75
HPQ 151120P00037000 P 11/20/15 37.0 6.05 6.55
HPQ 151120P00038000 P 11/20/15 38.0 6.85 7.40
HPQ 151120P00039000 P 11/20/15 39.0 7.70 8.25
HPQ 151120P00040000 P 11/20/15 40.0 8.60 9.15
HPQ 151120P00041000 P 11/20/15 41.0 9.20 10.45
HPQ 151120P00042000 P 11/20/15 42.0 10.10 11.55
HPQ 151120P00043000 P 11/20/15 43.0 10.90 12.30
HPQ 151120P00044000 P 11/20/15 44.0 11.85 12.95
HPQ 151120P00045000 P 11/20/15 45.0 13.10 13.95
HPQ 151120P00046000 P 11/20/15 46.0 14.10 15.10
HPQ 151120P00047000 P 11/20/15 47.0 14.70 16.45
HPQ 160115C00013000 C 01/15/16 13.0 17.15 20.45
HPQ 160115C00015000 C 01/15/16 15.0 15.15 18.50
HPQ 160115C00018000 C 01/15/16 18.0 12.25 14.30
HPQ 160115C00020000 C 01/15/16 20.0 10.30 13.55
HPQ 160115C00022000 C 01/15/16 22.0 9.15 10.50
HPQ 160115C00025000 C 01/15/16 25.0 7.10 7.70
HPQ 160115C00027000 C 01/15/16 27.0 5.60 6.15
HPQ 160115C00030000 C 01/15/16 30.0 3.65 3.95
HPQ 160115C00032000 C 01/15/16 32.0 2.69 2.76
HPQ 160115C00035000 C 01/15/16 35.0 1.57 1.65
HPQ 160115C00037000 C 01/15/16 37.0 1.07 1.17
HPQ 160115C00040000 C 01/15/16 40.0 0.58 0.67
HPQ 160115C00042000 C 01/15/16 42.0 0.34 0.50
HPQ 160115C00045000 C 01/15/16 45.0 0.22 0.34
HPQ 160115C00047000 C 01/15/16 47.0 0.10 0.30
HPQ 160115C00050000 C 01/15/16 50.0 0.10 0.19
HPQ 160115C00055000 C 01/15/16 55.0 0.01 0.10
HPQ 160115C00060000 C 01/15/16 60.0 0.00 0.06
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.09
HPQ 160115P00015000 P 01/15/16 15.0 0.07 0.16
HPQ 160115P00018000 P 01/15/16 18.0 0.11 0.30
HPQ 160115P00020000 P 01/15/16 20.0 0.20 0.43
HPQ 160115P00022000 P 01/15/16 22.0 0.34 0.51
HPQ 160115P00025000 P 01/15/16 25.0 0.76 0.95
HPQ 160115P00027000 P 01/15/16 27.0 1.30 1.38
HPQ 160115P00030000 P 01/15/16 30.0 2.34 2.48
HPQ 160115P00032000 P 01/15/16 32.0 3.25 3.50
HPQ 160115P00035000 P 01/15/16 35.0 5.20 5.35
HPQ 160115P00037000 P 01/15/16 37.0 6.60 6.95
HPQ 160115P00040000 P 01/15/16 40.0 8.85 9.50
HPQ 160115P00042000 P 01/15/16 42.0 9.40 11.90
HPQ 160115P00045000 P 01/15/16 45.0 12.20 14.30
HPQ 160115P00047000 P 01/15/16 47.0 14.10 16.20
HPQ 160115P00050000 P 01/15/16 50.0 16.90 19.15
HPQ 160115P00055000 P 01/15/16 55.0 22.00 24.10
HPQ 160115P00060000 P 01/15/16 60.0 26.80 29.20
HPQ 170120C00018000 C 01/20/17 18.0 12.65 15.45
HPQ 170120C00020000 C 01/20/17 20.0 11.30 13.95
HPQ 170120C00023000 C 01/20/17 23.0 8.60 10.95
HPQ 170120C00025000 C 01/20/17 25.0 7.50 9.30
HPQ 170120C00028000 C 01/20/17 28.0 6.20 6.80
HPQ 170120C00030000 C 01/20/17 30.0 5.10 5.50
HPQ 170120C00032000 C 01/20/17 32.0 4.20 4.80
HPQ 170120C00035000 C 01/20/17 35.0 3.05 3.50
HPQ 170120C00037000 C 01/20/17 37.0 2.45 2.70
HPQ 170120C00040000 C 01/20/17 40.0 1.73 2.19
HPQ 170120C00042000 C 01/20/17 42.0 1.33 1.81
HPQ 170120C00045000 C 01/20/17 45.0 1.00 1.35
HPQ 170120C00047000 C 01/20/17 47.0 0.69 1.11
HPQ 170120C00050000 C 01/20/17 50.0 0.45 0.83
HPQ 170120C00055000 C 01/20/17 55.0 0.22 0.59
HPQ 170120C00060000 C 01/20/17 60.0 0.15 0.39
HPQ 170120P00018000 P 01/20/17 18.0 0.47 0.87
HPQ 170120P00020000 P 01/20/17 20.0 0.74 1.21
HPQ 170120P00023000 P 01/20/17 23.0 1.33 1.65
HPQ 170120P00025000 P 01/20/17 25.0 1.88 2.22
HPQ 170120P00028000 P 01/20/17 28.0 2.94 3.35
HPQ 170120P00030000 P 01/20/17 30.0 4.00 4.20
HPQ 170120P00032000 P 01/20/17 32.0 4.80 5.30
HPQ 170120P00035000 P 01/20/17 35.0 6.55 7.15
HPQ 170120P00037000 P 01/20/17 37.0 7.90 8.55
HPQ 170120P00040000 P 01/20/17 40.0 10.10 10.80
HPQ 170120P00042000 P 01/20/17 42.0 11.65 12.70
HPQ 170120P00045000 P 01/20/17 45.0 13.85 15.60
HPQ 170120P00047000 P 01/20/17 47.0 15.50 17.80
HPQ 170120P00050000 P 01/20/17 50.0 17.50 20.70
HPQ 170120P00055000 P 01/20/17 55.0 21.70 26.00
HPQ 170120P00060000 P 01/20/17 60.0 27.00 30.00

OPRA data is delayed 15 minutes.