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

Quote Lookup

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

Hp Inc (HPQ)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 160701C00003000 C 07/01/16 3.0 8.00 8.80
HPQ 160701C00004000 C 07/01/16 4.0 6.00 8.35
HPQ 160701C00004500 C 07/01/16 4.5 5.50 7.35
HPQ 160701C00005000 C 07/01/16 5.0 6.40 6.95
HPQ 160701C00005500 C 07/01/16 5.5 5.90 6.45
HPQ 160701C00006000 C 07/01/16 6.0 5.40 5.95
HPQ 160701C00006500 C 07/01/16 6.5 4.90 5.30
HPQ 160701C00007000 C 07/01/16 7.0 4.25 4.90
HPQ 160701C00007500 C 07/01/16 7.5 3.90 4.65
HPQ 160701C00008000 C 07/01/16 8.0 3.40 4.15
HPQ 160701C00008500 C 07/01/16 8.5 2.94 3.65
HPQ 160701C00009000 C 07/01/16 9.0 2.44 2.78
HPQ 160701C00009500 C 07/01/16 9.5 1.93 2.37
HPQ 160701C00010000 C 07/01/16 10.0 1.46 1.71
HPQ 160701C00010500 C 07/01/16 10.5 0.97 1.24
HPQ 160701C00011000 C 07/01/16 11.0 0.53 0.90
HPQ 160701C00011500 C 07/01/16 11.5 0.23 0.26
HPQ 160701C00012000 C 07/01/16 12.0 0.05 0.08
HPQ 160701C00012500 C 07/01/16 12.5 0.00 0.03
HPQ 160701C00013000 C 07/01/16 13.0 0.01 0.02
HPQ 160701C00013500 C 07/01/16 13.5 0.00 0.02
HPQ 160701C00014000 C 07/01/16 14.0 0.00 0.02
HPQ 160701C00014500 C 07/01/16 14.5 0.00 0.02
HPQ 160701C00015000 C 07/01/16 15.0 0.00 0.03
HPQ 160701C00015500 C 07/01/16 15.5 0.00 0.03
HPQ 160701C00016000 C 07/01/16 16.0 0.00 0.03
HPQ 160701C00016500 C 07/01/16 16.5 0.00 0.03
HPQ 160701C00017000 C 07/01/16 17.0 0.00 0.03
HPQ 160701C00017500 C 07/01/16 17.5 0.00 0.03
HPQ 160701C00018000 C 07/01/16 18.0 0.00 0.03
HPQ 160701C00018500 C 07/01/16 18.5 0.00 0.03
HPQ 160701C00019000 C 07/01/16 19.0 0.00 0.03
HPQ 160701C00019500 C 07/01/16 19.5 0.00 0.03
HPQ 160701C00020000 C 07/01/16 20.0 0.00 0.03
HPQ 160701C00020500 C 07/01/16 20.5 0.00 0.03
HPQ 160701C00021000 C 07/01/16 21.0 0.00 0.03
HPQ 160701C00021500 C 07/01/16 21.5 0.00 0.03
HPQ 160701C00022000 C 07/01/16 22.0 0.00 0.03
HPQ 160701C00022500 C 07/01/16 22.5 0.00 0.03
HPQ 160701C00023000 C 07/01/16 23.0 0.00 0.03
HPQ 160701C00023500 C 07/01/16 23.5 0.00 0.03
HPQ 160701C00024000 C 07/01/16 24.0 0.00 0.03
HPQ 160701C00024500 C 07/01/16 24.5 0.00 0.13
HPQ 160701P00003000 P 07/01/16 3.0 0.00 0.06
HPQ 160701P00004000 P 07/01/16 4.0 0.00 0.13
HPQ 160701P00004500 P 07/01/16 4.5 0.00 0.13
HPQ 160701P00005000 P 07/01/16 5.0 0.00 0.06
HPQ 160701P00005500 P 07/01/16 5.5 0.00 0.13
HPQ 160701P00006000 P 07/01/16 6.0 0.00 0.13
HPQ 160701P00006500 P 07/01/16 6.5 0.00 0.03
HPQ 160701P00007000 P 07/01/16 7.0 0.00 0.03
HPQ 160701P00007500 P 07/01/16 7.5 0.00 0.04
HPQ 160701P00008000 P 07/01/16 8.0 0.00 0.13
HPQ 160701P00008500 P 07/01/16 8.5 0.00 0.04
HPQ 160701P00009000 P 07/01/16 9.0 0.00 0.04
HPQ 160701P00009500 P 07/01/16 9.5 0.00 0.04
HPQ 160701P00010000 P 07/01/16 10.0 0.00 0.03
HPQ 160701P00010500 P 07/01/16 10.5 0.02 0.04
HPQ 160701P00011000 P 07/01/16 11.0 0.06 0.09
HPQ 160701P00011500 P 07/01/16 11.5 0.18 0.22
HPQ 160701P00012000 P 07/01/16 12.0 0.50 0.55
HPQ 160701P00012500 P 07/01/16 12.5 0.94 1.00
HPQ 160701P00013000 P 07/01/16 13.0 0.87 1.56
HPQ 160701P00013500 P 07/01/16 13.5 1.35 2.07
HPQ 160701P00014000 P 07/01/16 14.0 1.83 2.57
HPQ 160701P00014500 P 07/01/16 14.5 2.28 3.05
HPQ 160701P00015000 P 07/01/16 15.0 2.78 3.55
HPQ 160701P00015500 P 07/01/16 15.5 3.35 4.05
HPQ 160701P00016000 P 07/01/16 16.0 3.85 4.55
HPQ 160701P00016500 P 07/01/16 16.5 4.35 5.05
HPQ 160701P00017000 P 07/01/16 17.0 4.85 5.55
HPQ 160701P00017500 P 07/01/16 17.5 5.30 6.05
HPQ 160701P00018000 P 07/01/16 18.0 5.80 6.55
HPQ 160701P00018500 P 07/01/16 18.5 6.30 7.05
HPQ 160701P00019000 P 07/01/16 19.0 6.80 7.55
HPQ 160701P00019500 P 07/01/16 19.5 7.30 8.10
HPQ 160701P00020000 P 07/01/16 20.0 6.80 10.15
HPQ 160701P00020500 P 07/01/16 20.5 7.30 9.05
HPQ 160701P00021000 P 07/01/16 21.0 7.80 11.15
HPQ 160701P00021500 P 07/01/16 21.5 8.30 10.10
HPQ 160701P00022000 P 07/01/16 22.0 8.55 12.10
HPQ 160701P00022500 P 07/01/16 22.5 9.00 11.05
HPQ 160701P00023000 P 07/01/16 23.0 9.55 11.85
HPQ 160701P00023500 P 07/01/16 23.5 10.10 12.35
HPQ 160701P00024000 P 07/01/16 24.0 10.50 12.85
HPQ 160701P00024500 P 07/01/16 24.5 11.30 14.45
HPQ 160708C00003000 C 07/08/16 3.0 8.10 8.80
HPQ 160708C00004000 C 07/08/16 4.0 6.80 9.45
HPQ 160708C00005000 C 07/08/16 5.0 6.40 6.95
HPQ 160708C00005500 C 07/08/16 5.5 5.90 6.30
HPQ 160708C00006000 C 07/08/16 6.0 5.40 5.85
HPQ 160708C00006500 C 07/08/16 6.5 4.90 5.35
HPQ 160708C00007000 C 07/08/16 7.0 4.40 4.90
HPQ 160708C00007500 C 07/08/16 7.5 3.90 4.65
HPQ 160708C00008000 C 07/08/16 8.0 3.45 4.15
HPQ 160708C00008500 C 07/08/16 8.5 2.91 3.30
HPQ 160708C00009000 C 07/08/16 9.0 2.40 2.81
HPQ 160708C00009500 C 07/08/16 9.5 1.96 2.24
HPQ 160708C00010000 C 07/08/16 10.0 1.47 1.83
HPQ 160708C00010500 C 07/08/16 10.5 0.99 1.35
HPQ 160708C00011000 C 07/08/16 11.0 0.62 0.74
HPQ 160708C00011500 C 07/08/16 11.5 0.31 0.37
HPQ 160708C00012000 C 07/08/16 12.0 0.11 0.16
HPQ 160708C00012500 C 07/08/16 12.5 0.02 0.07
HPQ 160708C00013000 C 07/08/16 13.0 0.00 0.03
HPQ 160708C00013500 C 07/08/16 13.5 0.00 0.02
HPQ 160708C00014000 C 07/08/16 14.0 0.00 0.03
HPQ 160708C00014500 C 07/08/16 14.5 0.00 0.03
HPQ 160708C00015000 C 07/08/16 15.0 0.00 0.03
HPQ 160708C00015500 C 07/08/16 15.5 0.00 0.03
HPQ 160708C00016000 C 07/08/16 16.0 0.00 0.03
HPQ 160708C00016500 C 07/08/16 16.5 0.00 0.03
HPQ 160708C00017000 C 07/08/16 17.0 0.00 0.03
HPQ 160708C00017500 C 07/08/16 17.5 0.00 0.03
HPQ 160708C00018000 C 07/08/16 18.0 0.00 0.03
HPQ 160708C00018500 C 07/08/16 18.5 0.00 0.03
HPQ 160708C00019000 C 07/08/16 19.0 0.00 0.03
HPQ 160708C00019500 C 07/08/16 19.5 0.00 0.03
HPQ 160708C00020000 C 07/08/16 20.0 0.00 0.03
HPQ 160708C00020500 C 07/08/16 20.5 0.00 0.03
HPQ 160708C00021000 C 07/08/16 21.0 0.00 0.03
HPQ 160708C00021500 C 07/08/16 21.5 0.00 0.03
HPQ 160708C00022000 C 07/08/16 22.0 0.00 0.03
HPQ 160708C00022500 C 07/08/16 22.5 0.00 0.03
HPQ 160708C00023000 C 07/08/16 23.0 0.00 0.03
HPQ 160708C00023500 C 07/08/16 23.5 0.00 0.03
HPQ 160708C00024000 C 07/08/16 24.0 0.00 0.03
HPQ 160708C00024500 C 07/08/16 24.5 0.00 0.03
HPQ 160708P00003000 P 07/08/16 3.0 0.00 0.03
HPQ 160708P00004000 P 07/08/16 4.0 0.00 0.03
HPQ 160708P00005000 P 07/08/16 5.0 0.00 0.03
HPQ 160708P00005500 P 07/08/16 5.5 0.00 0.03
HPQ 160708P00006000 P 07/08/16 6.0 0.00 0.03
HPQ 160708P00006500 P 07/08/16 6.5 0.00 0.03
HPQ 160708P00007000 P 07/08/16 7.0 0.00 0.03
HPQ 160708P00007500 P 07/08/16 7.5 0.00 0.03
HPQ 160708P00008000 P 07/08/16 8.0 0.00 0.03
HPQ 160708P00008500 P 07/08/16 8.5 0.00 0.03
HPQ 160708P00009000 P 07/08/16 9.0 0.00 0.04
HPQ 160708P00009500 P 07/08/16 9.5 0.00 0.05
HPQ 160708P00010000 P 07/08/16 10.0 0.01 0.06
HPQ 160708P00010500 P 07/08/16 10.5 0.04 0.09
HPQ 160708P00011000 P 07/08/16 11.0 0.12 0.16
HPQ 160708P00011500 P 07/08/16 11.5 0.27 0.33
HPQ 160708P00012000 P 07/08/16 12.0 0.57 0.62
HPQ 160708P00012500 P 07/08/16 12.5 0.95 1.04
HPQ 160708P00013000 P 07/08/16 13.0 0.95 1.68
HPQ 160708P00013500 P 07/08/16 13.5 1.34 2.06
HPQ 160708P00014000 P 07/08/16 14.0 1.83 2.56
HPQ 160708P00014500 P 07/08/16 14.5 2.28 3.20
HPQ 160708P00015000 P 07/08/16 15.0 2.78 3.55
HPQ 160708P00015500 P 07/08/16 15.5 3.35 4.05
HPQ 160708P00016000 P 07/08/16 16.0 3.85 4.55
HPQ 160708P00016500 P 07/08/16 16.5 4.35 5.05
HPQ 160708P00017000 P 07/08/16 17.0 4.85 5.55
HPQ 160708P00017500 P 07/08/16 17.5 5.30 6.10
HPQ 160708P00018000 P 07/08/16 18.0 5.80 6.65
HPQ 160708P00018500 P 07/08/16 18.5 6.30 7.15
HPQ 160708P00019000 P 07/08/16 19.0 6.80 7.65
HPQ 160708P00019500 P 07/08/16 19.5 7.30 8.20
HPQ 160708P00020000 P 07/08/16 20.0 7.40 8.55
HPQ 160708P00020500 P 07/08/16 20.5 7.25 9.05
HPQ 160708P00021000 P 07/08/16 21.0 7.75 9.90
HPQ 160708P00021500 P 07/08/16 21.5 8.25 10.10
HPQ 160708P00022000 P 07/08/16 22.0 8.75 10.60
HPQ 160708P00022500 P 07/08/16 22.5 9.05 12.50
HPQ 160708P00023000 P 07/08/16 23.0 9.55 11.85
HPQ 160708P00023500 P 07/08/16 23.5 10.05 13.20
HPQ 160708P00024000 P 07/08/16 24.0 10.55 12.85
HPQ 160708P00024500 P 07/08/16 24.5 11.30 13.30
HPQ 160715C00002000 C 07/15/16 2.0 8.30 9.75
HPQ 160715C00003000 C 07/15/16 3.0 8.15 9.20
HPQ 160715C00004000 C 07/15/16 4.0 7.15 8.20
HPQ 160715C00004500 C 07/15/16 4.5 5.50 7.25
HPQ 160715C00005000 C 07/15/16 5.0 6.45 7.15
HPQ 160715C00005500 C 07/15/16 5.5 5.95 6.65
HPQ 160715C00006000 C 07/15/16 6.0 5.45 6.15
HPQ 160715C00006500 C 07/15/16 6.5 4.95 5.65
HPQ 160715C00007000 C 07/15/16 7.0 4.45 5.15
HPQ 160715C00007500 C 07/15/16 7.5 3.95 4.65
HPQ 160715C00008000 C 07/15/16 8.0 3.45 3.75
HPQ 160715C00008500 C 07/15/16 8.5 3.00 3.25
HPQ 160715C00009000 C 07/15/16 9.0 2.44 2.77
HPQ 160715C00009500 C 07/15/16 9.5 1.98 2.21
HPQ 160715C00010000 C 07/15/16 10.0 1.50 1.85
HPQ 160715C00010500 C 07/15/16 10.5 1.05 1.20
HPQ 160715C00011000 C 07/15/16 11.0 0.73 0.77
HPQ 160715C00011500 C 07/15/16 11.5 0.41 0.44
HPQ 160715C00012000 C 07/15/16 12.0 0.19 0.21
HPQ 160715C00012500 C 07/15/16 12.5 0.07 0.08
HPQ 160715C00013000 C 07/15/16 13.0 0.02 0.03
HPQ 160715C00013500 C 07/15/16 13.5 0.00 0.02
HPQ 160715C00014000 C 07/15/16 14.0 0.00 0.01
HPQ 160715C00014500 C 07/15/16 14.5 0.00 0.02
HPQ 160715C00015000 C 07/15/16 15.0 0.00 0.02
HPQ 160715C00015500 C 07/15/16 15.5 0.00 0.02
HPQ 160715C00016000 C 07/15/16 16.0 0.00 0.02
HPQ 160715C00016500 C 07/15/16 16.5 0.00 0.02
HPQ 160715C00017000 C 07/15/16 17.0 0.00 0.02
HPQ 160715C00017500 C 07/15/16 17.5 0.00 0.01
HPQ 160715C00018000 C 07/15/16 18.0 0.00 0.01
HPQ 160715C00018500 C 07/15/16 18.5 0.00 0.01
HPQ 160715C00019000 C 07/15/16 19.0 0.00 0.01
HPQ 160715C00019500 C 07/15/16 19.5 0.00 0.01
HPQ 160715C00020000 C 07/15/16 20.0 0.00 0.01
HPQ 160715C00020500 C 07/15/16 20.5 0.00 0.01
HPQ 160715C00021000 C 07/15/16 21.0 0.00 0.01
HPQ 160715C00021500 C 07/15/16 21.5 0.00 0.01
HPQ 160715C00022000 C 07/15/16 22.0 0.00 0.01
HPQ 160715C00022500 C 07/15/16 22.5 0.00 0.01
HPQ 160715C00023000 C 07/15/16 23.0 0.00 0.01
HPQ 160715C00023500 C 07/15/16 23.5 0.00 0.01
HPQ 160715C00024000 C 07/15/16 24.0 0.00 0.01
HPQ 160715C00024500 C 07/15/16 24.5 0.00 0.01
HPQ 160715P00002000 P 07/15/16 2.0 0.00 0.01
HPQ 160715P00003000 P 07/15/16 3.0 0.00 0.01
HPQ 160715P00004000 P 07/15/16 4.0 0.00 0.01
HPQ 160715P00004500 P 07/15/16 4.5 0.00 0.01
HPQ 160715P00005000 P 07/15/16 5.0 0.00 0.01
HPQ 160715P00005500 P 07/15/16 5.5 0.00 0.01
HPQ 160715P00006000 P 07/15/16 6.0 0.00 0.02
HPQ 160715P00006500 P 07/15/16 6.5 0.00 0.01
HPQ 160715P00007000 P 07/15/16 7.0 0.00 0.02
HPQ 160715P00007500 P 07/15/16 7.5 0.00 0.02
HPQ 160715P00008000 P 07/15/16 8.0 0.00 0.02
HPQ 160715P00008500 P 07/15/16 8.5 0.00 0.02
HPQ 160715P00009000 P 07/15/16 9.0 0.00 0.02
HPQ 160715P00009500 P 07/15/16 9.5 0.02 0.04
HPQ 160715P00010000 P 07/15/16 10.0 0.05 0.06
HPQ 160715P00010500 P 07/15/16 10.5 0.10 0.12
HPQ 160715P00011000 P 07/15/16 11.0 0.19 0.21
HPQ 160715P00011500 P 07/15/16 11.5 0.35 0.38
HPQ 160715P00012000 P 07/15/16 12.0 0.64 0.67
HPQ 160715P00012500 P 07/15/16 12.5 1.01 1.05
HPQ 160715P00013000 P 07/15/16 13.0 1.46 1.51
HPQ 160715P00013500 P 07/15/16 13.5 1.38 2.04
HPQ 160715P00014000 P 07/15/16 14.0 2.43 2.49
HPQ 160715P00014500 P 07/15/16 14.5 2.34 3.05
HPQ 160715P00015000 P 07/15/16 15.0 2.84 3.55
HPQ 160715P00015500 P 07/15/16 15.5 3.35 4.05
HPQ 160715P00016000 P 07/15/16 16.0 3.85 4.55
HPQ 160715P00016500 P 07/15/16 16.5 4.35 5.05
HPQ 160715P00017000 P 07/15/16 17.0 4.85 5.55
HPQ 160715P00017500 P 07/15/16 17.5 5.35 6.05
HPQ 160715P00018000 P 07/15/16 18.0 5.85 6.55
HPQ 160715P00018500 P 07/15/16 18.5 6.35 7.05
HPQ 160715P00019000 P 07/15/16 19.0 6.85 7.55
HPQ 160715P00019500 P 07/15/16 19.5 7.35 8.05
HPQ 160715P00020000 P 07/15/16 20.0 7.45 8.85
HPQ 160715P00020500 P 07/15/16 20.5 7.30 9.05
HPQ 160715P00021000 P 07/15/16 21.0 8.40 9.55
HPQ 160715P00021500 P 07/15/16 21.5 8.65 10.05
HPQ 160715P00022000 P 07/15/16 22.0 8.80 10.55
HPQ 160715P00022500 P 07/15/16 22.5 9.05 11.45
HPQ 160715P00023000 P 07/15/16 23.0 9.55 11.55
HPQ 160715P00023500 P 07/15/16 23.5 10.05 12.10
HPQ 160715P00024000 P 07/15/16 24.0 10.55 12.55
HPQ 160715P00024500 P 07/15/16 24.5 12.10 13.60
HPQ 160722C00004000 C 07/22/16 4.0 7.25 8.15
HPQ 160722C00005000 C 07/22/16 5.0 6.40 7.20
HPQ 160722C00006000 C 07/22/16 6.0 5.40 6.20
HPQ 160722C00006500 C 07/22/16 6.5 4.90 5.70
HPQ 160722C00007000 C 07/22/16 7.0 4.40 5.20
HPQ 160722C00007500 C 07/22/16 7.5 3.90 4.65
HPQ 160722C00008000 C 07/22/16 8.0 3.40 4.20
HPQ 160722C00008500 C 07/22/16 8.5 2.95 3.70
HPQ 160722C00009000 C 07/22/16 9.0 2.45 2.85
HPQ 160722C00009500 C 07/22/16 9.5 1.96 2.25
HPQ 160722C00010000 C 07/22/16 10.0 1.52 1.85
HPQ 160722C00010500 C 07/22/16 10.5 1.08 1.24
HPQ 160722C00011000 C 07/22/16 11.0 0.76 0.83
HPQ 160722C00011500 C 07/22/16 11.5 0.44 0.51
HPQ 160722C00012000 C 07/22/16 12.0 0.21 0.28
HPQ 160722C00012500 C 07/22/16 12.5 0.09 0.13
HPQ 160722C00013000 C 07/22/16 13.0 0.03 0.07
HPQ 160722C00013500 C 07/22/16 13.5 0.01 0.03
HPQ 160722C00014000 C 07/22/16 14.0 0.00 0.02
HPQ 160722C00014500 C 07/22/16 14.5 0.00 0.03
HPQ 160722C00015000 C 07/22/16 15.0 0.00 0.03
HPQ 160722C00015500 C 07/22/16 15.5 0.00 0.02
HPQ 160722C00016000 C 07/22/16 16.0 0.00 0.03
HPQ 160722C00016500 C 07/22/16 16.5 0.00 0.02
HPQ 160722C00017000 C 07/22/16 17.0 0.00 0.02
HPQ 160722C00017500 C 07/22/16 17.5 0.00 0.02
HPQ 160722C00018000 C 07/22/16 18.0 0.00 0.02
HPQ 160722C00018500 C 07/22/16 18.5 0.00 0.02
HPQ 160722C00019000 C 07/22/16 19.0 0.00 0.02
HPQ 160722C00019500 C 07/22/16 19.5 0.00 0.02
HPQ 160722C00020000 C 07/22/16 20.0 0.00 0.02
HPQ 160722C00020500 C 07/22/16 20.5 0.00 0.02
HPQ 160722C00021000 C 07/22/16 21.0 0.00 0.02
HPQ 160722C00021500 C 07/22/16 21.5 0.00 0.02
HPQ 160722C00022000 C 07/22/16 22.0 0.00 0.02
HPQ 160722C00022500 C 07/22/16 22.5 0.00 0.02
HPQ 160722C00023000 C 07/22/16 23.0 0.00 0.02
HPQ 160722C00023500 C 07/22/16 23.5 0.00 0.02
HPQ 160722C00024000 C 07/22/16 24.0 0.00 0.02
HPQ 160722C00024500 C 07/22/16 24.5 0.00 0.02
HPQ 160722P00004000 P 07/22/16 4.0 0.00 0.02
HPQ 160722P00005000 P 07/22/16 5.0 0.00 0.02
HPQ 160722P00006000 P 07/22/16 6.0 0.00 0.02
HPQ 160722P00006500 P 07/22/16 6.5 0.00 0.02
HPQ 160722P00007000 P 07/22/16 7.0 0.00 0.03
HPQ 160722P00007500 P 07/22/16 7.5 0.00 0.03
HPQ 160722P00008000 P 07/22/16 8.0 0.00 0.04
HPQ 160722P00008500 P 07/22/16 8.5 0.00 0.04
HPQ 160722P00009000 P 07/22/16 9.0 0.00 0.05
HPQ 160722P00009500 P 07/22/16 9.5 0.00 0.07
HPQ 160722P00010000 P 07/22/16 10.0 0.05 0.10
HPQ 160722P00010500 P 07/22/16 10.5 0.09 0.17
HPQ 160722P00011000 P 07/22/16 11.0 0.22 0.27
HPQ 160722P00011500 P 07/22/16 11.5 0.40 0.46
HPQ 160722P00012000 P 07/22/16 12.0 0.67 0.73
HPQ 160722P00012500 P 07/22/16 12.5 1.03 1.10
HPQ 160722P00013000 P 07/22/16 13.0 1.21 1.60
HPQ 160722P00013500 P 07/22/16 13.5 1.37 2.08
HPQ 160722P00014000 P 07/22/16 14.0 2.32 2.57
HPQ 160722P00014500 P 07/22/16 14.5 2.82 3.05
HPQ 160722P00015000 P 07/22/16 15.0 2.81 3.55
HPQ 160722P00015500 P 07/22/16 15.5 3.35 4.05
HPQ 160722P00016000 P 07/22/16 16.0 3.85 4.55
HPQ 160722P00016500 P 07/22/16 16.5 4.35 5.10
HPQ 160722P00017000 P 07/22/16 17.0 4.85 5.60
HPQ 160722P00017500 P 07/22/16 17.5 5.30 6.10
HPQ 160722P00018000 P 07/22/16 18.0 5.85 6.60
HPQ 160722P00018500 P 07/22/16 18.5 6.35 7.05
HPQ 160722P00019000 P 07/22/16 19.0 6.80 7.60
HPQ 160722P00019500 P 07/22/16 19.5 7.30 8.10
HPQ 160722P00020000 P 07/22/16 20.0 6.85 10.05
HPQ 160722P00020500 P 07/22/16 20.5 7.05 10.30
HPQ 160722P00021000 P 07/22/16 21.0 7.80 11.15
HPQ 160722P00021500 P 07/22/16 21.5 8.25 11.50
HPQ 160722P00022000 P 07/22/16 22.0 8.55 12.05
HPQ 160722P00022500 P 07/22/16 22.5 9.15 12.05
HPQ 160722P00023000 P 07/22/16 23.0 9.55 13.20
HPQ 160722P00023500 P 07/22/16 23.5 10.05 13.50
HPQ 160722P00024000 P 07/22/16 24.0 10.55 14.20
HPQ 160722P00024500 P 07/22/16 24.5 12.05 13.05
HPQ 160729C00004000 C 07/29/16 4.0 7.05 8.15
HPQ 160729C00005000 C 07/29/16 5.0 6.40 7.20
HPQ 160729C00006000 C 07/29/16 6.0 5.40 6.20
HPQ 160729C00007000 C 07/29/16 7.0 4.40 5.15
HPQ 160729C00008000 C 07/29/16 8.0 3.40 4.20
HPQ 160729C00009000 C 07/29/16 9.0 2.46 3.20
HPQ 160729C00009500 C 07/29/16 9.5 1.98 2.72
HPQ 160729C00010000 C 07/29/16 10.0 1.54 1.85
HPQ 160729C00010500 C 07/29/16 10.5 1.13 1.31
HPQ 160729C00011000 C 07/29/16 11.0 0.80 0.87
HPQ 160729C00011500 C 07/29/16 11.5 0.49 0.55
HPQ 160729C00012000 C 07/29/16 12.0 0.27 0.32
HPQ 160729C00012500 C 07/29/16 12.5 0.13 0.16
HPQ 160729C00013000 C 07/29/16 13.0 0.05 0.10
HPQ 160729C00013500 C 07/29/16 13.5 0.01 0.04
HPQ 160729C00014000 C 07/29/16 14.0 0.00 0.04
HPQ 160729C00014500 C 07/29/16 14.5 0.00 0.03
HPQ 160729C00015000 C 07/29/16 15.0 0.00 0.03
HPQ 160729C00015500 C 07/29/16 15.5 0.00 0.03
HPQ 160729C00016000 C 07/29/16 16.0 0.00 0.02
HPQ 160729C00016500 C 07/29/16 16.5 0.00 0.03
HPQ 160729C00017000 C 07/29/16 17.0 0.00 0.02
HPQ 160729C00017500 C 07/29/16 17.5 0.00 0.02
HPQ 160729C00018000 C 07/29/16 18.0 0.00 0.02
HPQ 160729C00018500 C 07/29/16 18.5 0.00 0.02
HPQ 160729C00019000 C 07/29/16 19.0 0.00 0.02
HPQ 160729C00019500 C 07/29/16 19.5 0.00 0.02
HPQ 160729C00020000 C 07/29/16 20.0 0.00 0.02
HPQ 160729C00020500 C 07/29/16 20.5 0.00 0.02
HPQ 160729C00021000 C 07/29/16 21.0 0.00 0.02
HPQ 160729C00021500 C 07/29/16 21.5 0.00 0.02
HPQ 160729C00022000 C 07/29/16 22.0 0.00 0.02
HPQ 160729C00022500 C 07/29/16 22.5 0.00 0.02
HPQ 160729C00023000 C 07/29/16 23.0 0.00 0.02
HPQ 160729C00023500 C 07/29/16 23.5 0.00 0.02
HPQ 160729C00024000 C 07/29/16 24.0 0.00 0.02
HPQ 160729C00024500 C 07/29/16 24.5 0.00 0.02
HPQ 160729P00004000 P 07/29/16 4.0 0.00 0.02
HPQ 160729P00005000 P 07/29/16 5.0 0.00 0.02
HPQ 160729P00006000 P 07/29/16 6.0 0.00 0.02
HPQ 160729P00007000 P 07/29/16 7.0 0.00 0.03
HPQ 160729P00008000 P 07/29/16 8.0 0.00 0.04
HPQ 160729P00009000 P 07/29/16 9.0 0.00 0.06
HPQ 160729P00009500 P 07/29/16 9.5 0.01 0.08
HPQ 160729P00010000 P 07/29/16 10.0 0.06 0.12
HPQ 160729P00010500 P 07/29/16 10.5 0.13 0.20
HPQ 160729P00011000 P 07/29/16 11.0 0.27 0.32
HPQ 160729P00011500 P 07/29/16 11.5 0.45 0.50
HPQ 160729P00012000 P 07/29/16 12.0 0.72 0.77
HPQ 160729P00012500 P 07/29/16 12.5 1.06 1.13
HPQ 160729P00013000 P 07/29/16 13.0 1.48 1.55
HPQ 160729P00013500 P 07/29/16 13.5 1.36 2.09
HPQ 160729P00014000 P 07/29/16 14.0 1.81 2.58
HPQ 160729P00014500 P 07/29/16 14.5 2.33 3.10
HPQ 160729P00015000 P 07/29/16 15.0 2.81 3.60
HPQ 160729P00015500 P 07/29/16 15.5 3.35 4.05
HPQ 160729P00016000 P 07/29/16 16.0 3.85 4.55
HPQ 160729P00016500 P 07/29/16 16.5 4.35 5.10
HPQ 160729P00017000 P 07/29/16 17.0 4.85 5.60
HPQ 160729P00017500 P 07/29/16 17.5 5.30 6.10
HPQ 160729P00018000 P 07/29/16 18.0 5.80 6.60
HPQ 160729P00018500 P 07/29/16 18.5 6.30 7.10
HPQ 160729P00019000 P 07/29/16 19.0 6.85 7.60
HPQ 160729P00019500 P 07/29/16 19.5 7.30 8.10
HPQ 160729P00020000 P 07/29/16 20.0 6.80 8.55
HPQ 160729P00020500 P 07/29/16 20.5 7.30 9.20
HPQ 160729P00021000 P 07/29/16 21.0 8.45 9.55
HPQ 160729P00021500 P 07/29/16 21.5 8.05 11.50
HPQ 160729P00022000 P 07/29/16 22.0 8.55 12.00
HPQ 160729P00022500 P 07/29/16 22.5 9.25 11.25
HPQ 160729P00023000 P 07/29/16 23.0 9.75 13.10
HPQ 160729P00023500 P 07/29/16 23.5 10.05 12.15
HPQ 160729P00024000 P 07/29/16 24.0 10.55 14.00
HPQ 160729P00024500 P 07/29/16 24.5 12.05 13.85
HPQ 160805C00004000 C 08/05/16 4.0 7.25 8.15
HPQ 160805C00005000 C 08/05/16 5.0 6.40 7.20
HPQ 160805C00005500 C 08/05/16 5.5 5.90 6.70
HPQ 160805C00006000 C 08/05/16 6.0 5.40 6.20
HPQ 160805C00006500 C 08/05/16 6.5 4.90 5.75
HPQ 160805C00007000 C 08/05/16 7.0 4.40 5.20
HPQ 160805C00007500 C 08/05/16 7.5 3.90 4.70
HPQ 160805C00008000 C 08/05/16 8.0 3.35 4.20
HPQ 160805C00008500 C 08/05/16 8.5 2.88 3.70
HPQ 160805C00009000 C 08/05/16 9.0 2.46 3.25
HPQ 160805C00009500 C 08/05/16 9.5 1.94 2.73
HPQ 160805C00010000 C 08/05/16 10.0 1.59 1.85
HPQ 160805C00010500 C 08/05/16 10.5 1.16 1.35
HPQ 160805C00011000 C 08/05/16 11.0 0.84 0.91
HPQ 160805C00011500 C 08/05/16 11.5 0.54 0.60
HPQ 160805C00012000 C 08/05/16 12.0 0.31 0.36
HPQ 160805C00012500 C 08/05/16 12.5 0.15 0.20
HPQ 160805C00013000 C 08/05/16 13.0 0.06 0.12
HPQ 160805C00013500 C 08/05/16 13.5 0.02 0.09
HPQ 160805C00014000 C 08/05/16 14.0 0.00 0.05
HPQ 160805C00014500 C 08/05/16 14.5 0.00 0.03
HPQ 160805C00015000 C 08/05/16 15.0 0.00 0.03
HPQ 160805C00015500 C 08/05/16 15.5 0.00 0.03
HPQ 160805C00016000 C 08/05/16 16.0 0.00 0.03
HPQ 160805C00016500 C 08/05/16 16.5 0.00 0.02
HPQ 160805C00017000 C 08/05/16 17.0 0.00 0.03
HPQ 160805C00017500 C 08/05/16 17.5 0.00 0.02
HPQ 160805C00018000 C 08/05/16 18.0 0.00 0.02
HPQ 160805C00018500 C 08/05/16 18.5 0.00 0.02
HPQ 160805C00019000 C 08/05/16 19.0 0.00 0.02
HPQ 160805C00019500 C 08/05/16 19.5 0.00 0.02
HPQ 160805C00020000 C 08/05/16 20.0 0.00 0.02
HPQ 160805C00020500 C 08/05/16 20.5 0.00 0.02
HPQ 160805C00021000 C 08/05/16 21.0 0.00 0.02
HPQ 160805C00021500 C 08/05/16 21.5 0.00 0.02
HPQ 160805C00022000 C 08/05/16 22.0 0.00 0.02
HPQ 160805C00022500 C 08/05/16 22.5 0.00 0.02
HPQ 160805C00023000 C 08/05/16 23.0 0.00 0.02
HPQ 160805C00023500 C 08/05/16 23.5 0.00 0.02
HPQ 160805P00004000 P 08/05/16 4.0 0.00 0.02
HPQ 160805P00005000 P 08/05/16 5.0 0.00 0.02
HPQ 160805P00005500 P 08/05/16 5.5 0.00 0.02
HPQ 160805P00006000 P 08/05/16 6.0 0.00 0.03
HPQ 160805P00006500 P 08/05/16 6.5 0.00 0.03
HPQ 160805P00007000 P 08/05/16 7.0 0.00 0.03
HPQ 160805P00007500 P 08/05/16 7.5 0.00 0.04
HPQ 160805P00008000 P 08/05/16 8.0 0.00 0.05
HPQ 160805P00008500 P 08/05/16 8.5 0.00 0.05
HPQ 160805P00009000 P 08/05/16 9.0 0.01 0.07
HPQ 160805P00009500 P 08/05/16 9.5 0.03 0.10
HPQ 160805P00010000 P 08/05/16 10.0 0.09 0.15
HPQ 160805P00010500 P 08/05/16 10.5 0.18 0.23
HPQ 160805P00011000 P 08/05/16 11.0 0.30 0.36
HPQ 160805P00011500 P 08/05/16 11.5 0.49 0.55
HPQ 160805P00012000 P 08/05/16 12.0 0.75 0.84
HPQ 160805P00012500 P 08/05/16 12.5 1.06 1.21
HPQ 160805P00013000 P 08/05/16 13.0 1.42 1.65
HPQ 160805P00013500 P 08/05/16 13.5 1.42 2.10
HPQ 160805P00014000 P 08/05/16 14.0 1.86 2.59
HPQ 160805P00014500 P 08/05/16 14.5 2.32 3.15
HPQ 160805P00015000 P 08/05/16 15.0 2.83 3.60
HPQ 160805P00015500 P 08/05/16 15.5 3.35 4.10
HPQ 160805P00016000 P 08/05/16 16.0 3.85 4.80
HPQ 160805P00016500 P 08/05/16 16.5 4.35 5.30
HPQ 160805P00017000 P 08/05/16 17.0 4.85 5.60
HPQ 160805P00017500 P 08/05/16 17.5 5.35 6.10
HPQ 160805P00018000 P 08/05/16 18.0 5.80 6.60
HPQ 160805P00018500 P 08/05/16 18.5 6.35 7.25
HPQ 160805P00019000 P 08/05/16 19.0 6.85 7.60
HPQ 160805P00019500 P 08/05/16 19.5 7.35 8.10
HPQ 160805P00020000 P 08/05/16 20.0 6.80 9.45
HPQ 160805P00020500 P 08/05/16 20.5 7.05 10.70
HPQ 160805P00021000 P 08/05/16 21.0 7.70 11.10
HPQ 160805P00021500 P 08/05/16 21.5 8.30 10.85
HPQ 160805P00022000 P 08/05/16 22.0 8.70 12.10
HPQ 160805P00022500 P 08/05/16 22.5 9.25 12.55
HPQ 160805P00023000 P 08/05/16 23.0 9.55 13.10
HPQ 160805P00023500 P 08/05/16 23.5 10.35 13.45
HPQ 160819C00003000 C 08/19/16 3.0 8.20 9.45
HPQ 160819C00004000 C 08/19/16 4.0 6.05 7.90
HPQ 160819C00005000 C 08/19/16 5.0 6.45 7.15
HPQ 160819C00006000 C 08/19/16 6.0 5.45 6.20
HPQ 160819C00007000 C 08/19/16 7.0 4.45 5.20
HPQ 160819C00008000 C 08/19/16 8.0 3.45 4.20
HPQ 160819C00009000 C 08/19/16 9.0 2.53 3.20
HPQ 160819C00010000 C 08/19/16 10.0 1.66 1.82
HPQ 160819C00011000 C 08/19/16 11.0 0.98 1.00
HPQ 160819C00012000 C 08/19/16 12.0 0.45 0.46
HPQ 160819C00013000 C 08/19/16 13.0 0.15 0.16
HPQ 160819C00014000 C 08/19/16 14.0 0.04 0.05
HPQ 160819C00015000 C 08/19/16 15.0 0.00 0.02
HPQ 160819C00016000 C 08/19/16 16.0 0.00 0.02
HPQ 160819C00017000 C 08/19/16 17.0 0.00 0.02
HPQ 160819C00018000 C 08/19/16 18.0 0.00 0.02
HPQ 160819C00019000 C 08/19/16 19.0 0.00 0.02
HPQ 160819C00020000 C 08/19/16 20.0 0.00 0.02
HPQ 160819C00021000 C 08/19/16 21.0 0.00 0.01
HPQ 160819P00003000 P 08/19/16 3.0 0.00 0.01
HPQ 160819P00004000 P 08/19/16 4.0 0.00 0.01
HPQ 160819P00005000 P 08/19/16 5.0 0.00 0.01
HPQ 160819P00006000 P 08/19/16 6.0 0.00 0.01
HPQ 160819P00007000 P 08/19/16 7.0 0.00 0.02
HPQ 160819P00008000 P 08/19/16 8.0 0.02 0.04
HPQ 160819P00009000 P 08/19/16 9.0 0.07 0.09
HPQ 160819P00010000 P 08/19/16 10.0 0.18 0.20
HPQ 160819P00011000 P 08/19/16 11.0 0.43 0.45
HPQ 160819P00012000 P 08/19/16 12.0 0.88 0.91
HPQ 160819P00013000 P 08/19/16 13.0 1.59 1.63
HPQ 160819P00014000 P 08/19/16 14.0 2.47 2.51
HPQ 160819P00015000 P 08/19/16 15.0 3.00 3.55
HPQ 160819P00016000 P 08/19/16 16.0 3.85 4.55
HPQ 160819P00017000 P 08/19/16 17.0 4.85 5.55
HPQ 160819P00018000 P 08/19/16 18.0 5.85 6.55
HPQ 160819P00019000 P 08/19/16 19.0 6.85 7.55
HPQ 160819P00020000 P 08/19/16 20.0 7.50 8.55
HPQ 160819P00021000 P 08/19/16 21.0 8.85 9.55
HPQ 160916C00007000 C 09/16/16 7.0 4.45 5.20
HPQ 160916C00008000 C 09/16/16 8.0 3.50 4.20
HPQ 160916C00009000 C 09/16/16 9.0 2.58 3.25
HPQ 160916C00010000 C 09/16/16 10.0 1.82 1.85
HPQ 160916C00011000 C 09/16/16 11.0 1.07 1.14
HPQ 160916C00012000 C 09/16/16 12.0 0.58 0.60
HPQ 160916C00013000 C 09/16/16 13.0 0.25 0.27
HPQ 160916C00014000 C 09/16/16 14.0 0.10 0.11
HPQ 160916C00015000 C 09/16/16 15.0 0.03 0.04
HPQ 160916C00016000 C 09/16/16 16.0 0.00 0.02
HPQ 160916C00017000 C 09/16/16 17.0 0.00 0.01
HPQ 160916C00018000 C 09/16/16 18.0 0.00 0.01
HPQ 160916C00019000 C 09/16/16 19.0 0.00 0.01
HPQ 160916P00007000 P 09/16/16 7.0 0.02 0.04
HPQ 160916P00008000 P 09/16/16 8.0 0.06 0.08
HPQ 160916P00009000 P 09/16/16 9.0 0.14 0.16
HPQ 160916P00010000 P 09/16/16 10.0 0.31 0.33
HPQ 160916P00011000 P 09/16/16 11.0 0.61 0.64
HPQ 160916P00012000 P 09/16/16 12.0 1.10 1.13
HPQ 160916P00013000 P 09/16/16 13.0 1.79 1.83
HPQ 160916P00014000 P 09/16/16 14.0 2.52 2.75
HPQ 160916P00015000 P 09/16/16 15.0 3.00 3.70
HPQ 160916P00016000 P 09/16/16 16.0 3.95 4.65
HPQ 160916P00017000 P 09/16/16 17.0 4.95 5.65
HPQ 160916P00018000 P 09/16/16 18.0 5.95 6.65
HPQ 160916P00019000 P 09/16/16 19.0 6.95 7.65
HPQ 161118C00003000 C 11/18/16 3.0 7.95 9.40
HPQ 161118C00004000 C 11/18/16 4.0 5.30 8.25
HPQ 161118C00005000 C 11/18/16 5.0 6.45 7.20
HPQ 161118C00006000 C 11/18/16 6.0 5.45 6.20
HPQ 161118C00007000 C 11/18/16 7.0 4.50 5.20
HPQ 161118C00008000 C 11/18/16 8.0 3.55 4.25
HPQ 161118C00009000 C 11/18/16 9.0 2.64 3.05
HPQ 161118C00010000 C 11/18/16 10.0 1.89 2.07
HPQ 161118C00011000 C 11/18/16 11.0 1.23 1.34
HPQ 161118C00012000 C 11/18/16 12.0 0.76 0.82
HPQ 161118C00013000 C 11/18/16 13.0 0.41 0.47
HPQ 161118C00014000 C 11/18/16 14.0 0.20 0.22
HPQ 161118C00015000 C 11/18/16 15.0 0.08 0.11
HPQ 161118C00016000 C 11/18/16 16.0 0.03 0.05
HPQ 161118C00017000 C 11/18/16 17.0 0.01 0.03
HPQ 161118C00018000 C 11/18/16 18.0 0.00 0.02
HPQ 161118C00019000 C 11/18/16 19.0 0.00 0.01
HPQ 161118C00020000 C 11/18/16 20.0 0.00 0.01
HPQ 161118C00021000 C 11/18/16 21.0 0.00 0.01
HPQ 161118P00003000 P 11/18/16 3.0 0.00 0.01
HPQ 161118P00004000 P 11/18/16 4.0 0.00 0.02
HPQ 161118P00005000 P 11/18/16 5.0 0.01 0.03
HPQ 161118P00006000 P 11/18/16 6.0 0.02 0.05
HPQ 161118P00007000 P 11/18/16 7.0 0.06 0.09
HPQ 161118P00008000 P 11/18/16 8.0 0.11 0.16
HPQ 161118P00009000 P 11/18/16 9.0 0.26 0.29
HPQ 161118P00010000 P 11/18/16 10.0 0.48 0.53
HPQ 161118P00011000 P 11/18/16 11.0 0.81 0.87
HPQ 161118P00012000 P 11/18/16 12.0 1.30 1.34
HPQ 161118P00013000 P 11/18/16 13.0 1.94 2.03
HPQ 161118P00014000 P 11/18/16 14.0 2.65 2.83
HPQ 161118P00015000 P 11/18/16 15.0 3.30 3.75
HPQ 161118P00016000 P 11/18/16 16.0 4.00 4.70
HPQ 161118P00017000 P 11/18/16 17.0 4.95 5.70
HPQ 161118P00018000 P 11/18/16 18.0 5.95 6.70
HPQ 161118P00019000 P 11/18/16 19.0 6.95 7.70
HPQ 161118P00020000 P 11/18/16 20.0 6.10 8.80
HPQ 161118P00021000 P 11/18/16 21.0 8.95 9.80
HPQ 170120C00004000 C 01/20/17 4.0 7.35 8.40
HPQ 170120C00005000 C 01/20/17 5.0 6.45 7.20
HPQ 170120C00006000 C 01/20/17 6.0 5.45 6.20
HPQ 170120C00007000 C 01/20/17 7.0 4.45 5.20
HPQ 170120C00008000 C 01/20/17 8.0 3.60 4.15
HPQ 170120C00009000 C 01/20/17 9.0 2.76 2.95
HPQ 170120C00010000 C 01/20/17 10.0 2.01 2.13
HPQ 170120C00011000 C 01/20/17 11.0 1.37 1.49
HPQ 170120C00012000 C 01/20/17 12.0 0.93 0.98
HPQ 170120C00013000 C 01/20/17 13.0 0.56 0.63
HPQ 170120C00014000 C 01/20/17 14.0 0.32 0.35
HPQ 170120C00015000 C 01/20/17 15.0 0.17 0.20
HPQ 170120C00016000 C 01/20/17 16.0 0.09 0.11
HPQ 170120C00017000 C 01/20/17 17.0 0.04 0.06
HPQ 170120C00018000 C 01/20/17 18.0 0.02 0.04
HPQ 170120C00019000 C 01/20/17 19.0 0.00 0.02
HPQ 170120C00020000 C 01/20/17 20.0 0.00 0.02
HPQ 170120C00021000 C 01/20/17 21.0 0.00 0.01
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.01
HPQ 170120C00025000 C 01/20/17 25.0 0.00 0.01
HPQ 170120C00027000 C 01/20/17 27.0 0.00 0.01
HPQ 170120P00004000 P 01/20/17 4.0 0.01 0.03
HPQ 170120P00005000 P 01/20/17 5.0 0.03 0.06
HPQ 170120P00006000 P 01/20/17 6.0 0.07 0.09
HPQ 170120P00007000 P 01/20/17 7.0 0.12 0.16
HPQ 170120P00008000 P 01/20/17 8.0 0.20 0.27
HPQ 170120P00009000 P 01/20/17 9.0 0.42 0.44
HPQ 170120P00010000 P 01/20/17 10.0 0.68 0.72
HPQ 170120P00011000 P 01/20/17 11.0 1.06 1.10
HPQ 170120P00012000 P 01/20/17 12.0 1.53 1.62
HPQ 170120P00013000 P 01/20/17 13.0 2.15 2.25
HPQ 170120P00014000 P 01/20/17 14.0 2.96 3.05
HPQ 170120P00015000 P 01/20/17 15.0 3.25 3.95
HPQ 170120P00016000 P 01/20/17 16.0 4.10 4.85
HPQ 170120P00017000 P 01/20/17 17.0 5.05 5.80
HPQ 170120P00018000 P 01/20/17 18.0 6.05 6.75
HPQ 170120P00019000 P 01/20/17 19.0 7.00 7.75
HPQ 170120P00020000 P 01/20/17 20.0 8.00 8.90
HPQ 170120P00021000 P 01/20/17 21.0 9.00 11.20
HPQ 170120P00022000 P 01/20/17 22.0 8.65 13.00
HPQ 170120P00025000 P 01/20/17 25.0 13.00 14.15
HPQ 170120P00027000 P 01/20/17 27.0 15.00 15.95
HPQ 170217C00004000 C 02/17/17 4.0 7.20 8.40
HPQ 170217C00005000 C 02/17/17 5.0 6.15 7.30
HPQ 170217C00006000 C 02/17/17 6.0 5.35 6.20
HPQ 170217C00007000 C 02/17/17 7.0 4.40 5.20
HPQ 170217C00008000 C 02/17/17 8.0 3.55 4.30
HPQ 170217C00009000 C 02/17/17 9.0 2.72 3.00
HPQ 170217C00010000 C 02/17/17 10.0 2.04 2.24
HPQ 170217C00011000 C 02/17/17 11.0 1.41 1.61
HPQ 170217C00012000 C 02/17/17 12.0 0.97 1.09
HPQ 170217C00013000 C 02/17/17 13.0 0.60 0.72
HPQ 170217C00014000 C 02/17/17 14.0 0.37 0.45
HPQ 170217C00015000 C 02/17/17 15.0 0.20 0.26
HPQ 170217C00016000 C 02/17/17 16.0 0.09 0.21
HPQ 170217C00017000 C 02/17/17 17.0 0.02 0.14
HPQ 170217C00018000 C 02/17/17 18.0 0.00 0.09
HPQ 170217C00019000 C 02/17/17 19.0 0.00 0.06
HPQ 170217C00020000 C 02/17/17 20.0 0.00 0.04
HPQ 170217C00021000 C 02/17/17 21.0 0.00 0.03
HPQ 170217C00022000 C 02/17/17 22.0 0.00 0.03
HPQ 170217P00004000 P 02/17/17 4.0 0.00 0.05
HPQ 170217P00005000 P 02/17/17 5.0 0.01 0.08
HPQ 170217P00006000 P 02/17/17 6.0 0.03 0.14
HPQ 170217P00007000 P 02/17/17 7.0 0.08 0.19
HPQ 170217P00008000 P 02/17/17 8.0 0.20 0.30
HPQ 170217P00009000 P 02/17/17 9.0 0.45 0.51
HPQ 170217P00010000 P 02/17/17 10.0 0.72 0.80
HPQ 170217P00011000 P 02/17/17 11.0 1.07 1.19
HPQ 170217P00012000 P 02/17/17 12.0 1.56 1.73
HPQ 170217P00013000 P 02/17/17 13.0 2.20 2.38
HPQ 170217P00014000 P 02/17/17 14.0 2.90 3.15
HPQ 170217P00015000 P 02/17/17 15.0 3.60 3.95
HPQ 170217P00016000 P 02/17/17 16.0 4.15 4.90
HPQ 170217P00017000 P 02/17/17 17.0 5.05 5.85
HPQ 170217P00018000 P 02/17/17 18.0 6.05 6.85
HPQ 170217P00019000 P 02/17/17 19.0 7.00 7.80
HPQ 170217P00020000 P 02/17/17 20.0 8.00 9.00
HPQ 170217P00021000 P 02/17/17 21.0 9.00 9.75
HPQ 170217P00022000 P 02/17/17 22.0 10.00 10.85
HPQ 180119C00003000 C 01/19/18 3.0 8.35 9.20
HPQ 180119C00005000 C 01/19/18 5.0 6.30 7.25
HPQ 180119C00008000 C 01/19/18 8.0 3.75 4.20
HPQ 180119C00010000 C 01/19/18 10.0 2.51 2.70
HPQ 180119C00012000 C 01/19/18 12.0 1.55 1.69
HPQ 180119C00015000 C 01/19/18 15.0 0.62 0.85
HPQ 180119C00017000 C 01/19/18 17.0 0.32 0.47
HPQ 180119C00020000 C 01/19/18 20.0 0.06 0.31
HPQ 180119C00022000 C 01/19/18 22.0 0.01 0.19
HPQ 180119C00025000 C 01/19/18 25.0 0.00 0.13
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.10
HPQ 180119P00003000 P 01/19/18 3.0 0.02 0.16
HPQ 180119P00005000 P 01/19/18 5.0 0.15 0.32
HPQ 180119P00008000 P 01/19/18 8.0 0.82 0.89
HPQ 180119P00010000 P 01/19/18 10.0 1.55 1.62
HPQ 180119P00012000 P 01/19/18 12.0 2.58 2.69
HPQ 180119P00015000 P 01/19/18 15.0 4.50 4.85
HPQ 180119P00017000 P 01/19/18 17.0 5.95 6.55
HPQ 180119P00020000 P 01/19/18 20.0 8.30 9.40
HPQ 180119P00022000 P 01/19/18 22.0 10.20 11.30
HPQ 180119P00025000 P 01/19/18 25.0 13.10 16.20
HPQ 180119P00027000 P 01/19/18 27.0 15.10 16.70

OPRA data is delayed 15 minutes.