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 (2015-07-03)Premium Content

Hewlett Packard Co (HPQ)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 150710C00023000 C 07/10/15 23.0 7.45 8.15
HPQ 150710C00023500 C 07/10/15 23.5 7.05 7.35
HPQ 150710C00024000 C 07/10/15 24.0 6.55 7.10
HPQ 150710C00024500 C 07/10/15 24.5 6.05 6.35
HPQ 150710C00025000 C 07/10/15 25.0 5.50 5.85
HPQ 150710C00025500 C 07/10/15 25.5 5.10 5.35
HPQ 150710C00026000 C 07/10/15 26.0 4.60 4.85
HPQ 150710C00026500 C 07/10/15 26.5 4.10 4.35
HPQ 150710C00027000 C 07/10/15 27.0 3.60 3.85
HPQ 150710C00027500 C 07/10/15 27.5 3.10 3.35
HPQ 150710C00028000 C 07/10/15 28.0 2.60 2.82
HPQ 150710C00028500 C 07/10/15 28.5 2.10 2.57
HPQ 150710C00029000 C 07/10/15 29.0 1.63 1.82
HPQ 150710C00029500 C 07/10/15 29.5 1.18 1.46
HPQ 150710C00030000 C 07/10/15 30.0 0.81 0.88
HPQ 150710C00030500 C 07/10/15 30.5 0.46 0.50
HPQ 150710C00031000 C 07/10/15 31.0 0.23 0.27
HPQ 150710C00031500 C 07/10/15 31.5 0.09 0.13
HPQ 150710C00032000 C 07/10/15 32.0 0.04 0.07
HPQ 150710C00032500 C 07/10/15 32.5 0.01 0.12
HPQ 150710C00033000 C 07/10/15 33.0 0.00 0.11
HPQ 150710C00033500 C 07/10/15 33.5 0.00 0.04
HPQ 150710C00034000 C 07/10/15 34.0 0.00 0.04
HPQ 150710C00034500 C 07/10/15 34.5 0.00 0.11
HPQ 150710C00035000 C 07/10/15 35.0 0.00 0.11
HPQ 150710C00035500 C 07/10/15 35.5 0.00 0.11
HPQ 150710C00036000 C 07/10/15 36.0 0.00 0.11
HPQ 150710C00036500 C 07/10/15 36.5 0.00 0.11
HPQ 150710C00037000 C 07/10/15 37.0 0.00 0.11
HPQ 150710C00037500 C 07/10/15 37.5 0.00 0.11
HPQ 150710C00038000 C 07/10/15 38.0 0.00 0.11
HPQ 150710C00038500 C 07/10/15 38.5 0.00 0.11
HPQ 150710C00039000 C 07/10/15 39.0 0.00 0.11
HPQ 150710C00039500 C 07/10/15 39.5 0.00 0.13
HPQ 150710C00040000 C 07/10/15 40.0 0.00 0.11
HPQ 150710C00040500 C 07/10/15 40.5 0.00 0.11
HPQ 150710C00041000 C 07/10/15 41.0 0.00 0.11
HPQ 150710C00041500 C 07/10/15 41.5 0.00 0.11
HPQ 150710C00042000 C 07/10/15 42.0 0.00 0.11
HPQ 150710C00042500 C 07/10/15 42.5 0.00 0.11
HPQ 150710C00043000 C 07/10/15 43.0 0.00 0.13
HPQ 150710C00043500 C 07/10/15 43.5 0.00 0.11
HPQ 150710C00044000 C 07/10/15 44.0 0.00 0.11
HPQ 150710C00045000 C 07/10/15 45.0 0.00 0.13
HPQ 150710P00023000 P 07/10/15 23.0 0.00 0.08
HPQ 150710P00023500 P 07/10/15 23.5 0.00 0.08
HPQ 150710P00024000 P 07/10/15 24.0 0.00 0.08
HPQ 150710P00024500 P 07/10/15 24.5 0.00 0.08
HPQ 150710P00025000 P 07/10/15 25.0 0.00 0.03
HPQ 150710P00025500 P 07/10/15 25.5 0.00 0.08
HPQ 150710P00026000 P 07/10/15 26.0 0.00 0.01
HPQ 150710P00026500 P 07/10/15 26.5 0.00 0.01
HPQ 150710P00027000 P 07/10/15 27.0 0.00 0.11
HPQ 150710P00027500 P 07/10/15 27.5 0.00 0.07
HPQ 150710P00028000 P 07/10/15 28.0 0.00 0.06
HPQ 150710P00028500 P 07/10/15 28.5 0.00 0.09
HPQ 150710P00029000 P 07/10/15 29.0 0.02 0.08
HPQ 150710P00029500 P 07/10/15 29.5 0.03 0.13
HPQ 150710P00030000 P 07/10/15 30.0 0.12 0.15
HPQ 150710P00030500 P 07/10/15 30.5 0.27 0.30
HPQ 150710P00031000 P 07/10/15 31.0 0.53 0.56
HPQ 150710P00031500 P 07/10/15 31.5 0.87 0.94
HPQ 150710P00032000 P 07/10/15 32.0 1.02 1.43
HPQ 150710P00032500 P 07/10/15 32.5 1.46 1.95
HPQ 150710P00033000 P 07/10/15 33.0 1.95 2.44
HPQ 150710P00033500 P 07/10/15 33.5 2.41 2.92
HPQ 150710P00034000 P 07/10/15 34.0 2.91 3.45
HPQ 150710P00034500 P 07/10/15 34.5 3.40 3.95
HPQ 150710P00035000 P 07/10/15 35.0 3.90 4.45
HPQ 150710P00035500 P 07/10/15 35.5 4.40 5.00
HPQ 150710P00036000 P 07/10/15 36.0 4.75 5.55
HPQ 150710P00036500 P 07/10/15 36.5 5.35 6.00
HPQ 150710P00037000 P 07/10/15 37.0 5.85 6.45
HPQ 150710P00037500 P 07/10/15 37.5 6.35 7.00
HPQ 150710P00038000 P 07/10/15 38.0 6.85 7.50
HPQ 150710P00038500 P 07/10/15 38.5 7.20 8.15
HPQ 150710P00039000 P 07/10/15 39.0 7.60 8.60
HPQ 150710P00039500 P 07/10/15 39.5 8.15 9.20
HPQ 150710P00040000 P 07/10/15 40.0 8.65 9.75
HPQ 150710P00040500 P 07/10/15 40.5 8.00 10.10
HPQ 150710P00041000 P 07/10/15 41.0 8.50 10.65
HPQ 150710P00041500 P 07/10/15 41.5 9.05 11.15
HPQ 150710P00042000 P 07/10/15 42.0 9.55 11.45
HPQ 150710P00042500 P 07/10/15 42.5 10.05 11.95
HPQ 150710P00043000 P 07/10/15 43.0 10.55 12.50
HPQ 150710P00043500 P 07/10/15 43.5 11.05 13.00
HPQ 150710P00044000 P 07/10/15 44.0 11.50 13.70
HPQ 150710P00045000 P 07/10/15 45.0 12.50 14.65
HPQ 150717C00023000 C 07/17/15 23.0 7.25 8.30
HPQ 150717C00024000 C 07/17/15 24.0 6.55 7.10
HPQ 150717C00024500 C 07/17/15 24.5 6.05 6.60
HPQ 150717C00025000 C 07/17/15 25.0 5.45 6.10
HPQ 150717C00025500 C 07/17/15 25.5 5.10 5.60
HPQ 150717C00026000 C 07/17/15 26.0 4.60 5.10
HPQ 150717C00026500 C 07/17/15 26.5 4.10 4.60
HPQ 150717C00027000 C 07/17/15 27.0 3.60 4.10
HPQ 150717C00027500 C 07/17/15 27.5 3.15 3.60
HPQ 150717C00028000 C 07/17/15 28.0 2.64 3.10
HPQ 150717C00028500 C 07/17/15 28.5 2.14 2.60
HPQ 150717C00029000 C 07/17/15 29.0 1.70 2.14
HPQ 150717C00029500 C 07/17/15 29.5 1.33 1.39
HPQ 150717C00030000 C 07/17/15 30.0 0.95 1.00
HPQ 150717C00030500 C 07/17/15 30.5 0.62 0.67
HPQ 150717C00031000 C 07/17/15 31.0 0.38 0.41
HPQ 150717C00031500 C 07/17/15 31.5 0.21 0.23
HPQ 150717C00032000 C 07/17/15 32.0 0.10 0.13
HPQ 150717C00032500 C 07/17/15 32.5 0.05 0.08
HPQ 150717C00033000 C 07/17/15 33.0 0.03 0.05
HPQ 150717C00033500 C 07/17/15 33.5 0.01 0.03
HPQ 150717C00034000 C 07/17/15 34.0 0.01 0.03
HPQ 150717C00034500 C 07/17/15 34.5 0.00 0.02
HPQ 150717C00035000 C 07/17/15 35.0 0.00 0.02
HPQ 150717C00035500 C 07/17/15 35.5 0.00 0.02
HPQ 150717C00036000 C 07/17/15 36.0 0.00 0.02
HPQ 150717C00036500 C 07/17/15 36.5 0.00 0.02
HPQ 150717C00037000 C 07/17/15 37.0 0.00 0.02
HPQ 150717C00037500 C 07/17/15 37.5 0.00 0.02
HPQ 150717C00038000 C 07/17/15 38.0 0.00 0.02
HPQ 150717C00038500 C 07/17/15 38.5 0.00 0.02
HPQ 150717C00039000 C 07/17/15 39.0 0.00 0.02
HPQ 150717C00039500 C 07/17/15 39.5 0.00 0.02
HPQ 150717C00040000 C 07/17/15 40.0 0.00 0.02
HPQ 150717C00040500 C 07/17/15 40.5 0.00 0.02
HPQ 150717C00041000 C 07/17/15 41.0 0.00 0.02
HPQ 150717C00041500 C 07/17/15 41.5 0.00 0.02
HPQ 150717C00042000 C 07/17/15 42.0 0.00 0.02
HPQ 150717C00043000 C 07/17/15 43.0 0.00 0.02
HPQ 150717C00044000 C 07/17/15 44.0 0.00 0.02
HPQ 150717C00045000 C 07/17/15 45.0 0.00 0.02
HPQ 150717P00023000 P 07/17/15 23.0 0.00 0.02
HPQ 150717P00024000 P 07/17/15 24.0 0.00 0.02
HPQ 150717P00024500 P 07/17/15 24.5 0.00 0.02
HPQ 150717P00025000 P 07/17/15 25.0 0.00 0.02
HPQ 150717P00025500 P 07/17/15 25.5 0.00 0.02
HPQ 150717P00026000 P 07/17/15 26.0 0.00 0.02
HPQ 150717P00026500 P 07/17/15 26.5 0.00 0.02
HPQ 150717P00027000 P 07/17/15 27.0 0.00 0.03
HPQ 150717P00027500 P 07/17/15 27.5 0.01 0.03
HPQ 150717P00028000 P 07/17/15 28.0 0.02 0.04
HPQ 150717P00028500 P 07/17/15 28.5 0.03 0.06
HPQ 150717P00029000 P 07/17/15 29.0 0.07 0.09
HPQ 150717P00029500 P 07/17/15 29.5 0.13 0.16
HPQ 150717P00030000 P 07/17/15 30.0 0.25 0.27
HPQ 150717P00030500 P 07/17/15 30.5 0.41 0.45
HPQ 150717P00031000 P 07/17/15 31.0 0.66 0.70
HPQ 150717P00031500 P 07/17/15 31.5 0.99 1.04
HPQ 150717P00032000 P 07/17/15 32.0 1.39 1.44
HPQ 150717P00032500 P 07/17/15 32.5 1.69 1.94
HPQ 150717P00033000 P 07/17/15 33.0 2.20 2.43
HPQ 150717P00033500 P 07/17/15 33.5 2.68 2.90
HPQ 150717P00034000 P 07/17/15 34.0 3.15 3.40
HPQ 150717P00034500 P 07/17/15 34.5 3.65 3.90
HPQ 150717P00035000 P 07/17/15 35.0 4.20 4.45
HPQ 150717P00035500 P 07/17/15 35.5 4.40 4.95
HPQ 150717P00036000 P 07/17/15 36.0 4.95 5.45
HPQ 150717P00036500 P 07/17/15 36.5 5.40 5.95
HPQ 150717P00037000 P 07/17/15 37.0 5.95 6.45
HPQ 150717P00037500 P 07/17/15 37.5 6.40 6.95
HPQ 150717P00038000 P 07/17/15 38.0 6.90 7.45
HPQ 150717P00038500 P 07/17/15 38.5 7.35 7.95
HPQ 150717P00039000 P 07/17/15 39.0 7.85 8.50
HPQ 150717P00039500 P 07/17/15 39.5 8.35 9.00
HPQ 150717P00040000 P 07/17/15 40.0 8.85 9.50
HPQ 150717P00040500 P 07/17/15 40.5 9.35 10.00
HPQ 150717P00041000 P 07/17/15 41.0 8.60 11.95
HPQ 150717P00041500 P 07/17/15 41.5 9.00 12.45
HPQ 150717P00042000 P 07/17/15 42.0 9.50 12.95
HPQ 150717P00043000 P 07/17/15 43.0 10.65 13.85
HPQ 150717P00044000 P 07/17/15 44.0 11.50 14.85
HPQ 150717P00045000 P 07/17/15 45.0 12.55 15.85
HPQ 150724C00025000 C 07/24/15 25.0 5.60 6.10
HPQ 150724C00025500 C 07/24/15 25.5 5.10 5.60
HPQ 150724C00026000 C 07/24/15 26.0 4.55 5.10
HPQ 150724C00026500 C 07/24/15 26.5 4.10 4.60
HPQ 150724C00027000 C 07/24/15 27.0 3.55 4.10
HPQ 150724C00027500 C 07/24/15 27.5 3.10 3.60
HPQ 150724C00028000 C 07/24/15 28.0 2.66 3.15
HPQ 150724C00028500 C 07/24/15 28.5 2.12 2.65
HPQ 150724C00029000 C 07/24/15 29.0 1.79 2.16
HPQ 150724C00029500 C 07/24/15 29.5 1.40 1.50
HPQ 150724C00030000 C 07/24/15 30.0 1.04 1.11
HPQ 150724C00030500 C 07/24/15 30.5 0.73 0.80
HPQ 150724C00031000 C 07/24/15 31.0 0.49 0.52
HPQ 150724C00031500 C 07/24/15 31.5 0.30 0.33
HPQ 150724C00032000 C 07/24/15 32.0 0.18 0.21
HPQ 150724C00032500 C 07/24/15 32.5 0.10 0.13
HPQ 150724C00033000 C 07/24/15 33.0 0.05 0.08
HPQ 150724C00033500 C 07/24/15 33.5 0.03 0.05
HPQ 150724C00034000 C 07/24/15 34.0 0.01 0.03
HPQ 150724C00034500 C 07/24/15 34.5 0.00 0.03
HPQ 150724C00035000 C 07/24/15 35.0 0.00 0.03
HPQ 150724C00035500 C 07/24/15 35.5 0.00 0.02
HPQ 150724C00036000 C 07/24/15 36.0 0.00 0.02
HPQ 150724C00036500 C 07/24/15 36.5 0.00 0.02
HPQ 150724C00037000 C 07/24/15 37.0 0.00 0.02
HPQ 150724C00037500 C 07/24/15 37.5 0.00 0.02
HPQ 150724C00038000 C 07/24/15 38.0 0.00 0.02
HPQ 150724C00038500 C 07/24/15 38.5 0.00 0.02
HPQ 150724C00039000 C 07/24/15 39.0 0.00 0.02
HPQ 150724C00039500 C 07/24/15 39.5 0.00 0.02
HPQ 150724C00040000 C 07/24/15 40.0 0.00 0.02
HPQ 150724C00040500 C 07/24/15 40.5 0.00 0.02
HPQ 150724C00041000 C 07/24/15 41.0 0.00 0.02
HPQ 150724C00041500 C 07/24/15 41.5 0.00 0.02
HPQ 150724C00042000 C 07/24/15 42.0 0.00 0.02
HPQ 150724C00042500 C 07/24/15 42.5 0.00 0.02
HPQ 150724C00043000 C 07/24/15 43.0 0.00 0.02
HPQ 150724C00043500 C 07/24/15 43.5 0.00 0.02
HPQ 150724C00044000 C 07/24/15 44.0 0.00 0.02
HPQ 150724P00025000 P 07/24/15 25.0 0.00 0.02
HPQ 150724P00025500 P 07/24/15 25.5 0.00 0.03
HPQ 150724P00026000 P 07/24/15 26.0 0.00 0.03
HPQ 150724P00026500 P 07/24/15 26.5 0.00 0.03
HPQ 150724P00027000 P 07/24/15 27.0 0.01 0.04
HPQ 150724P00027500 P 07/24/15 27.5 0.02 0.05
HPQ 150724P00028000 P 07/24/15 28.0 0.04 0.07
HPQ 150724P00028500 P 07/24/15 28.5 0.07 0.10
HPQ 150724P00029000 P 07/24/15 29.0 0.13 0.15
HPQ 150724P00029500 P 07/24/15 29.5 0.22 0.24
HPQ 150724P00030000 P 07/24/15 30.0 0.34 0.37
HPQ 150724P00030500 P 07/24/15 30.5 0.52 0.56
HPQ 150724P00031000 P 07/24/15 31.0 0.76 0.83
HPQ 150724P00031500 P 07/24/15 31.5 1.08 1.13
HPQ 150724P00032000 P 07/24/15 32.0 1.45 1.56
HPQ 150724P00032500 P 07/24/15 32.5 1.68 1.98
HPQ 150724P00033000 P 07/24/15 33.0 2.19 2.46
HPQ 150724P00033500 P 07/24/15 33.5 2.63 2.95
HPQ 150724P00034000 P 07/24/15 34.0 3.15 3.45
HPQ 150724P00034500 P 07/24/15 34.5 3.65 3.95
HPQ 150724P00035000 P 07/24/15 35.0 3.90 4.50
HPQ 150724P00035500 P 07/24/15 35.5 4.40 4.95
HPQ 150724P00036000 P 07/24/15 36.0 4.85 5.55
HPQ 150724P00036500 P 07/24/15 36.5 5.35 6.05
HPQ 150724P00037000 P 07/24/15 37.0 5.85 6.55
HPQ 150724P00037500 P 07/24/15 37.5 6.35 7.05
HPQ 150724P00038000 P 07/24/15 38.0 6.90 7.55
HPQ 150724P00038500 P 07/24/15 38.5 7.15 8.40
HPQ 150724P00039000 P 07/24/15 39.0 7.70 8.80
HPQ 150724P00039500 P 07/24/15 39.5 8.10 9.40
HPQ 150724P00040000 P 07/24/15 40.0 8.60 9.85
HPQ 150724P00040500 P 07/24/15 40.5 8.10 10.35
HPQ 150724P00041000 P 07/24/15 41.0 8.55 11.85
HPQ 150724P00041500 P 07/24/15 41.5 9.10 12.45
HPQ 150724P00042000 P 07/24/15 42.0 9.55 12.85
HPQ 150724P00042500 P 07/24/15 42.5 10.05 13.35
HPQ 150724P00043000 P 07/24/15 43.0 10.55 13.85
HPQ 150724P00043500 P 07/24/15 43.5 11.00 14.35
HPQ 150724P00044000 P 07/24/15 44.0 11.65 14.85
HPQ 150731C00025000 C 07/31/15 25.0 5.50 6.10
HPQ 150731C00025500 C 07/31/15 25.5 5.00 5.65
HPQ 150731C00026000 C 07/31/15 26.0 4.55 5.15
HPQ 150731C00026500 C 07/31/15 26.5 4.10 4.65
HPQ 150731C00027000 C 07/31/15 27.0 3.65 4.15
HPQ 150731C00027500 C 07/31/15 27.5 3.10 3.65
HPQ 150731C00028000 C 07/31/15 28.0 2.62 3.20
HPQ 150731C00028500 C 07/31/15 28.5 2.27 2.70
HPQ 150731C00029000 C 07/31/15 29.0 1.84 2.25
HPQ 150731C00029500 C 07/31/15 29.5 1.46 1.60
HPQ 150731C00030000 C 07/31/15 30.0 1.14 1.21
HPQ 150731C00030500 C 07/31/15 30.5 0.83 0.92
HPQ 150731C00031000 C 07/31/15 31.0 0.58 0.62
HPQ 150731C00031500 C 07/31/15 31.5 0.39 0.44
HPQ 150731C00032000 C 07/31/15 32.0 0.25 0.30
HPQ 150731C00032500 C 07/31/15 32.5 0.16 0.19
HPQ 150731C00033000 C 07/31/15 33.0 0.09 0.13
HPQ 150731C00033500 C 07/31/15 33.5 0.05 0.09
HPQ 150731C00034000 C 07/31/15 34.0 0.03 0.06
HPQ 150731C00034500 C 07/31/15 34.5 0.02 0.04
HPQ 150731C00035000 C 07/31/15 35.0 0.01 0.03
HPQ 150731C00035500 C 07/31/15 35.5 0.00 0.03
HPQ 150731C00036000 C 07/31/15 36.0 0.00 0.03
HPQ 150731C00036500 C 07/31/15 36.5 0.00 0.02
HPQ 150731C00037000 C 07/31/15 37.0 0.00 0.02
HPQ 150731C00037500 C 07/31/15 37.5 0.00 0.02
HPQ 150731C00038000 C 07/31/15 38.0 0.00 0.02
HPQ 150731C00038500 C 07/31/15 38.5 0.00 0.02
HPQ 150731C00039000 C 07/31/15 39.0 0.00 0.02
HPQ 150731C00039500 C 07/31/15 39.5 0.00 0.02
HPQ 150731C00040000 C 07/31/15 40.0 0.00 0.02
HPQ 150731C00040500 C 07/31/15 40.5 0.00 0.02
HPQ 150731C00041000 C 07/31/15 41.0 0.00 0.02
HPQ 150731C00041500 C 07/31/15 41.5 0.00 0.02
HPQ 150731C00042000 C 07/31/15 42.0 0.00 0.02
HPQ 150731C00042500 C 07/31/15 42.5 0.00 0.02
HPQ 150731C00043000 C 07/31/15 43.0 0.00 0.02
HPQ 150731C00043500 C 07/31/15 43.5 0.00 0.02
HPQ 150731C00044000 C 07/31/15 44.0 0.00 0.02
HPQ 150731P00025000 P 07/31/15 25.0 0.00 0.03
HPQ 150731P00025500 P 07/31/15 25.5 0.00 0.03
HPQ 150731P00026000 P 07/31/15 26.0 0.00 0.04
HPQ 150731P00026500 P 07/31/15 26.5 0.01 0.04
HPQ 150731P00027000 P 07/31/15 27.0 0.03 0.05
HPQ 150731P00027500 P 07/31/15 27.5 0.04 0.07
HPQ 150731P00028000 P 07/31/15 28.0 0.07 0.10
HPQ 150731P00028500 P 07/31/15 28.5 0.12 0.15
HPQ 150731P00029000 P 07/31/15 29.0 0.19 0.22
HPQ 150731P00029500 P 07/31/15 29.5 0.29 0.32
HPQ 150731P00030000 P 07/31/15 30.0 0.41 0.47
HPQ 150731P00030500 P 07/31/15 30.5 0.62 0.66
HPQ 150731P00031000 P 07/31/15 31.0 0.86 0.92
HPQ 150731P00031500 P 07/31/15 31.5 1.14 1.23
HPQ 150731P00032000 P 07/31/15 32.0 1.49 1.58
HPQ 150731P00032500 P 07/31/15 32.5 1.63 2.05
HPQ 150731P00033000 P 07/31/15 33.0 2.18 2.51
HPQ 150731P00033500 P 07/31/15 33.5 2.45 3.10
HPQ 150731P00034000 P 07/31/15 34.0 3.10 3.50
HPQ 150731P00034500 P 07/31/15 34.5 3.40 4.05
HPQ 150731P00035000 P 07/31/15 35.0 3.90 4.45
HPQ 150731P00035500 P 07/31/15 35.5 4.40 5.00
HPQ 150731P00036000 P 07/31/15 36.0 4.90 5.55
HPQ 150731P00036500 P 07/31/15 36.5 5.35 6.05
HPQ 150731P00037000 P 07/31/15 37.0 5.80 6.55
HPQ 150731P00037500 P 07/31/15 37.5 6.35 7.05
HPQ 150731P00038000 P 07/31/15 38.0 6.90 7.55
HPQ 150731P00038500 P 07/31/15 38.5 7.00 8.20
HPQ 150731P00039000 P 07/31/15 39.0 7.70 8.85
HPQ 150731P00039500 P 07/31/15 39.5 8.00 9.20
HPQ 150731P00040000 P 07/31/15 40.0 8.40 9.95
HPQ 150731P00040500 P 07/31/15 40.5 8.10 11.35
HPQ 150731P00041000 P 07/31/15 41.0 8.65 11.85
HPQ 150731P00041500 P 07/31/15 41.5 9.15 12.35
HPQ 150731P00042000 P 07/31/15 42.0 9.65 12.85
HPQ 150731P00042500 P 07/31/15 42.5 10.05 13.35
HPQ 150731P00043000 P 07/31/15 43.0 10.55 13.85
HPQ 150731P00043500 P 07/31/15 43.5 11.05 14.35
HPQ 150731P00044000 P 07/31/15 44.0 11.55 14.85
HPQ 150807C00022000 C 08/07/15 22.0 8.25 9.25
HPQ 150807C00023000 C 08/07/15 23.0 7.30 8.25
HPQ 150807C00024000 C 08/07/15 24.0 6.35 7.20
HPQ 150807C00024500 C 08/07/15 24.5 5.85 6.75
HPQ 150807C00025000 C 08/07/15 25.0 5.40 6.25
HPQ 150807C00025500 C 08/07/15 25.5 5.00 5.70
HPQ 150807C00026000 C 08/07/15 26.0 4.50 5.20
HPQ 150807C00026500 C 08/07/15 26.5 4.00 4.70
HPQ 150807C00027000 C 08/07/15 27.0 3.70 4.20
HPQ 150807C00027500 C 08/07/15 27.5 3.05 3.70
HPQ 150807C00028000 C 08/07/15 28.0 2.78 3.25
HPQ 150807C00028500 C 08/07/15 28.5 2.12 2.80
HPQ 150807C00029000 C 08/07/15 29.0 1.84 2.32
HPQ 150807C00029500 C 08/07/15 29.5 1.54 1.67
HPQ 150807C00030000 C 08/07/15 30.0 1.20 1.31
HPQ 150807C00030500 C 08/07/15 30.5 0.91 1.02
HPQ 150807C00031000 C 08/07/15 31.0 0.67 0.73
HPQ 150807C00031500 C 08/07/15 31.5 0.48 0.52
HPQ 150807C00032000 C 08/07/15 32.0 0.33 0.36
HPQ 150807C00032500 C 08/07/15 32.5 0.21 0.25
HPQ 150807C00033000 C 08/07/15 33.0 0.14 0.16
HPQ 150807C00033500 C 08/07/15 33.5 0.08 0.13
HPQ 150807C00034000 C 08/07/15 34.0 0.05 0.09
HPQ 150807C00034500 C 08/07/15 34.5 0.03 0.06
HPQ 150807C00035000 C 08/07/15 35.0 0.02 0.05
HPQ 150807C00035500 C 08/07/15 35.5 0.01 0.04
HPQ 150807C00036000 C 08/07/15 36.0 0.00 0.03
HPQ 150807C00036500 C 08/07/15 36.5 0.00 0.03
HPQ 150807C00037000 C 08/07/15 37.0 0.00 0.03
HPQ 150807C00037500 C 08/07/15 37.5 0.00 0.02
HPQ 150807C00038000 C 08/07/15 38.0 0.00 0.02
HPQ 150807C00038500 C 08/07/15 38.5 0.00 0.02
HPQ 150807C00039000 C 08/07/15 39.0 0.00 0.02
HPQ 150807C00039500 C 08/07/15 39.5 0.00 0.02
HPQ 150807C00040000 C 08/07/15 40.0 0.00 0.02
HPQ 150807P00022000 P 08/07/15 22.0 0.00 0.02
HPQ 150807P00023000 P 08/07/15 23.0 0.00 0.02
HPQ 150807P00024000 P 08/07/15 24.0 0.00 0.03
HPQ 150807P00024500 P 08/07/15 24.5 0.00 0.03
HPQ 150807P00025000 P 08/07/15 25.0 0.01 0.04
HPQ 150807P00025500 P 08/07/15 25.5 0.01 0.04
HPQ 150807P00026000 P 08/07/15 26.0 0.02 0.05
HPQ 150807P00026500 P 08/07/15 26.5 0.03 0.06
HPQ 150807P00027000 P 08/07/15 27.0 0.04 0.08
HPQ 150807P00027500 P 08/07/15 27.5 0.06 0.11
HPQ 150807P00028000 P 08/07/15 28.0 0.10 0.15
HPQ 150807P00028500 P 08/07/15 28.5 0.16 0.20
HPQ 150807P00029000 P 08/07/15 29.0 0.24 0.28
HPQ 150807P00029500 P 08/07/15 29.5 0.34 0.40
HPQ 150807P00030000 P 08/07/15 30.0 0.49 0.55
HPQ 150807P00030500 P 08/07/15 30.5 0.68 0.75
HPQ 150807P00031000 P 08/07/15 31.0 0.92 1.01
HPQ 150807P00031500 P 08/07/15 31.5 1.21 1.33
HPQ 150807P00032000 P 08/07/15 32.0 1.54 1.68
HPQ 150807P00032500 P 08/07/15 32.5 1.69 2.17
HPQ 150807P00033000 P 08/07/15 33.0 2.01 2.80
HPQ 150807P00033500 P 08/07/15 33.5 2.50 3.15
HPQ 150807P00034000 P 08/07/15 34.0 2.95 3.60
HPQ 150807P00034500 P 08/07/15 34.5 3.40 4.10
HPQ 150807P00035000 P 08/07/15 35.0 3.90 4.60
HPQ 150807P00035500 P 08/07/15 35.5 4.40 5.05
HPQ 150807P00036000 P 08/07/15 36.0 4.85 5.55
HPQ 150807P00036500 P 08/07/15 36.5 5.30 6.15
HPQ 150807P00037000 P 08/07/15 37.0 5.85 6.70
HPQ 150807P00037500 P 08/07/15 37.5 6.35 7.15
HPQ 150807P00038000 P 08/07/15 38.0 6.70 7.65
HPQ 150807P00038500 P 08/07/15 38.5 7.00 8.45
HPQ 150807P00039000 P 08/07/15 39.0 7.60 8.70
HPQ 150807P00039500 P 08/07/15 39.5 8.10 9.20
HPQ 150807P00040000 P 08/07/15 40.0 8.55 9.70
HPQ 150814C00023000 C 08/14/15 23.0 7.30 8.20
HPQ 150814C00023500 C 08/14/15 23.5 6.70 8.00
HPQ 150814C00024000 C 08/14/15 24.0 6.35 7.25
HPQ 150814C00024500 C 08/14/15 24.5 5.80 6.95
HPQ 150814C00025000 C 08/14/15 25.0 5.40 6.25
HPQ 150814C00025500 C 08/14/15 25.5 4.75 5.90
HPQ 150814C00026000 C 08/14/15 26.0 4.20 5.30
HPQ 150814C00026500 C 08/14/15 26.5 3.75 4.90
HPQ 150814C00027000 C 08/14/15 27.0 3.25 4.40
HPQ 150814C00027500 C 08/14/15 27.5 3.25 3.85
HPQ 150814C00028000 C 08/14/15 28.0 1.80 4.40
HPQ 150814C00028500 C 08/14/15 28.5 1.25 3.95
HPQ 150814C00029000 C 08/14/15 29.0 1.91 2.36
HPQ 150814C00029500 C 08/14/15 29.5 1.62 1.76
HPQ 150814C00030000 C 08/14/15 30.0 1.28 1.41
HPQ 150814C00030500 C 08/14/15 30.5 0.99 1.11
HPQ 150814C00031000 C 08/14/15 31.0 0.77 0.83
HPQ 150814C00031500 C 08/14/15 31.5 0.56 0.62
HPQ 150814C00032000 C 08/14/15 32.0 0.40 0.45
HPQ 150814C00032500 C 08/14/15 32.5 0.27 0.33
HPQ 150814C00033000 C 08/14/15 33.0 0.19 0.22
HPQ 150814C00033500 C 08/14/15 33.5 0.12 0.16
HPQ 150814C00034000 C 08/14/15 34.0 0.08 0.11
HPQ 150814C00034500 C 08/14/15 34.5 0.05 0.08
HPQ 150814C00035000 C 08/14/15 35.0 0.03 0.06
HPQ 150814C00035500 C 08/14/15 35.5 0.02 0.05
HPQ 150814C00036000 C 08/14/15 36.0 0.01 0.04
HPQ 150814C00036500 C 08/14/15 36.5 0.00 0.03
HPQ 150814C00037000 C 08/14/15 37.0 0.00 0.03
HPQ 150814C00037500 C 08/14/15 37.5 0.00 0.03
HPQ 150814C00038000 C 08/14/15 38.0 0.00 0.03
HPQ 150814C00038500 C 08/14/15 38.5 0.00 0.02
HPQ 150814C00039000 C 08/14/15 39.0 0.00 0.02
HPQ 150814C00039500 C 08/14/15 39.5 0.00 0.02
HPQ 150814C00040000 C 08/14/15 40.0 0.00 0.02
HPQ 150814P00023000 P 08/14/15 23.0 0.00 0.03
HPQ 150814P00023500 P 08/14/15 23.5 0.00 0.03
HPQ 150814P00024000 P 08/14/15 24.0 0.00 0.03
HPQ 150814P00024500 P 08/14/15 24.5 0.00 0.04
HPQ 150814P00025000 P 08/14/15 25.0 0.01 0.04
HPQ 150814P00025500 P 08/14/15 25.5 0.02 0.05
HPQ 150814P00026000 P 08/14/15 26.0 0.03 0.07
HPQ 150814P00026500 P 08/14/15 26.5 0.05 0.08
HPQ 150814P00027000 P 08/14/15 27.0 0.07 0.11
HPQ 150814P00027500 P 08/14/15 27.5 0.10 0.14
HPQ 150814P00028000 P 08/14/15 28.0 0.14 0.19
HPQ 150814P00028500 P 08/14/15 28.5 0.22 0.25
HPQ 150814P00029000 P 08/14/15 29.0 0.30 0.35
HPQ 150814P00029500 P 08/14/15 29.5 0.42 0.48
HPQ 150814P00030000 P 08/14/15 30.0 0.57 0.64
HPQ 150814P00030500 P 08/14/15 30.5 0.77 0.85
HPQ 150814P00031000 P 08/14/15 31.0 1.01 1.09
HPQ 150814P00031500 P 08/14/15 31.5 1.29 1.41
HPQ 150814P00032000 P 08/14/15 32.0 1.62 1.75
HPQ 150814P00032500 P 08/14/15 32.5 1.98 2.13
HPQ 150814P00033000 P 08/14/15 33.0 2.14 2.55
HPQ 150814P00033500 P 08/14/15 33.5 2.63 2.98
HPQ 150814P00034000 P 08/14/15 34.0 3.10 3.50
HPQ 150814P00034500 P 08/14/15 34.5 3.35 4.00
HPQ 150814P00035000 P 08/14/15 35.0 3.70 4.50
HPQ 150814P00035500 P 08/14/15 35.5 3.40 5.00
HPQ 150814P00036000 P 08/14/15 36.0 4.65 5.50
HPQ 150814P00036500 P 08/14/15 36.5 5.15 6.00
HPQ 150814P00037000 P 08/14/15 37.0 5.75 6.50
HPQ 150814P00037500 P 08/14/15 37.5 6.15 7.00
HPQ 150814P00038000 P 08/14/15 38.0 6.45 7.55
HPQ 150814P00038500 P 08/14/15 38.5 6.00 9.60
HPQ 150814P00039000 P 08/14/15 39.0 7.45 8.55
HPQ 150814P00039500 P 08/14/15 39.5 7.00 10.60
HPQ 150814P00040000 P 08/14/15 40.0 8.30 9.60
HPQ 150821C00022000 C 08/21/15 22.0 8.60 9.15
HPQ 150821C00023000 C 08/21/15 23.0 7.55 8.15
HPQ 150821C00024000 C 08/21/15 24.0 6.65 7.15
HPQ 150821C00025000 C 08/21/15 25.0 5.65 6.20
HPQ 150821C00026000 C 08/21/15 26.0 4.75 5.20
HPQ 150821C00027000 C 08/21/15 27.0 3.85 4.30
HPQ 150821C00028000 C 08/21/15 28.0 2.98 3.40
HPQ 150821C00029000 C 08/21/15 29.0 2.25 2.37
HPQ 150821C00030000 C 08/21/15 30.0 1.61 1.68
HPQ 150821C00031000 C 08/21/15 31.0 1.09 1.11
HPQ 150821C00032000 C 08/21/15 32.0 0.67 0.71
HPQ 150821C00033000 C 08/21/15 33.0 0.40 0.42
HPQ 150821C00034000 C 08/21/15 34.0 0.22 0.24
HPQ 150821C00035000 C 08/21/15 35.0 0.12 0.13
HPQ 150821C00036000 C 08/21/15 36.0 0.07 0.09
HPQ 150821C00037000 C 08/21/15 37.0 0.04 0.05
HPQ 150821C00038000 C 08/21/15 38.0 0.01 0.04
HPQ 150821C00039000 C 08/21/15 39.0 0.01 0.03
HPQ 150821C00040000 C 08/21/15 40.0 0.00 0.03
HPQ 150821C00041000 C 08/21/15 41.0 0.00 0.02
HPQ 150821C00042000 C 08/21/15 42.0 0.00 0.02
HPQ 150821C00043000 C 08/21/15 43.0 0.00 0.02
HPQ 150821C00044000 C 08/21/15 44.0 0.00 0.02
HPQ 150821C00045000 C 08/21/15 45.0 0.00 0.01
HPQ 150821C00046000 C 08/21/15 46.0 0.00 0.02
HPQ 150821C00047000 C 08/21/15 47.0 0.00 0.02
HPQ 150821C00048000 C 08/21/15 48.0 0.00 0.02
HPQ 150821C00049000 C 08/21/15 49.0 0.00 0.02
HPQ 150821C00050000 C 08/21/15 50.0 0.00 0.02
HPQ 150821C00055000 C 08/21/15 55.0 0.00 0.02
HPQ 150821C00060000 C 08/21/15 60.0 0.00 0.02
HPQ 150821P00022000 P 08/21/15 22.0 0.02 0.03
HPQ 150821P00023000 P 08/21/15 23.0 0.02 0.04
HPQ 150821P00024000 P 08/21/15 24.0 0.03 0.06
HPQ 150821P00025000 P 08/21/15 25.0 0.07 0.09
HPQ 150821P00026000 P 08/21/15 26.0 0.12 0.14
HPQ 150821P00027000 P 08/21/15 27.0 0.20 0.23
HPQ 150821P00028000 P 08/21/15 28.0 0.34 0.37
HPQ 150821P00029000 P 08/21/15 29.0 0.56 0.59
HPQ 150821P00030000 P 08/21/15 30.0 0.90 0.92
HPQ 150821P00031000 P 08/21/15 31.0 1.36 1.38
HPQ 150821P00032000 P 08/21/15 32.0 1.95 2.00
HPQ 150821P00033000 P 08/21/15 33.0 2.66 2.72
HPQ 150821P00034000 P 08/21/15 34.0 3.15 3.60
HPQ 150821P00035000 P 08/21/15 35.0 4.30 4.50
HPQ 150821P00036000 P 08/21/15 36.0 4.95 5.45
HPQ 150821P00037000 P 08/21/15 37.0 5.95 6.45
HPQ 150821P00038000 P 08/21/15 38.0 6.95 7.45
HPQ 150821P00039000 P 08/21/15 39.0 7.75 8.65
HPQ 150821P00040000 P 08/21/15 40.0 8.95 9.50
HPQ 150821P00041000 P 08/21/15 41.0 8.65 11.75
HPQ 150821P00042000 P 08/21/15 42.0 9.65 11.55
HPQ 150821P00043000 P 08/21/15 43.0 10.65 12.50
HPQ 150821P00044000 P 08/21/15 44.0 11.65 13.50
HPQ 150821P00045000 P 08/21/15 45.0 12.60 15.85
HPQ 150821P00046000 P 08/21/15 46.0 13.65 16.85
HPQ 150821P00047000 P 08/21/15 47.0 14.50 17.85
HPQ 150821P00048000 P 08/21/15 48.0 15.55 17.55
HPQ 150821P00049000 P 08/21/15 49.0 16.55 18.55
HPQ 150821P00050000 P 08/21/15 50.0 17.50 19.50
HPQ 150821P00055000 P 08/21/15 55.0 22.50 25.85
HPQ 150821P00060000 P 08/21/15 60.0 27.50 30.85
HPQ 150918C00022000 C 09/18/15 22.0 8.60 9.20
HPQ 150918C00023000 C 09/18/15 23.0 7.60 8.20
HPQ 150918C00024000 C 09/18/15 24.0 6.70 7.20
HPQ 150918C00025000 C 09/18/15 25.0 5.75 6.25
HPQ 150918C00026000 C 09/18/15 26.0 4.80 5.30
HPQ 150918C00027000 C 09/18/15 27.0 3.95 4.40
HPQ 150918C00028000 C 09/18/15 28.0 3.15 3.55
HPQ 150918C00029000 C 09/18/15 29.0 2.47 2.54
HPQ 150918C00030000 C 09/18/15 30.0 1.82 1.89
HPQ 150918C00031000 C 09/18/15 31.0 1.31 1.35
HPQ 150918C00032000 C 09/18/15 32.0 0.90 0.94
HPQ 150918C00033000 C 09/18/15 33.0 0.59 0.63
HPQ 150918C00034000 C 09/18/15 34.0 0.38 0.41
HPQ 150918C00035000 C 09/18/15 35.0 0.24 0.27
HPQ 150918C00036000 C 09/18/15 36.0 0.15 0.17
HPQ 150918C00037000 C 09/18/15 37.0 0.09 0.12
HPQ 150918C00038000 C 09/18/15 38.0 0.06 0.08
HPQ 150918C00039000 C 09/18/15 39.0 0.04 0.06
HPQ 150918P00022000 P 09/18/15 22.0 0.03 0.06
HPQ 150918P00023000 P 09/18/15 23.0 0.05 0.08
HPQ 150918P00024000 P 09/18/15 24.0 0.08 0.11
HPQ 150918P00025000 P 09/18/15 25.0 0.14 0.16
HPQ 150918P00026000 P 09/18/15 26.0 0.22 0.24
HPQ 150918P00027000 P 09/18/15 27.0 0.35 0.37
HPQ 150918P00028000 P 09/18/15 28.0 0.54 0.56
HPQ 150918P00029000 P 09/18/15 29.0 0.82 0.84
HPQ 150918P00030000 P 09/18/15 30.0 1.19 1.22
HPQ 150918P00031000 P 09/18/15 31.0 1.67 1.71
HPQ 150918P00032000 P 09/18/15 32.0 2.26 2.33
HPQ 150918P00033000 P 09/18/15 33.0 2.96 3.05
HPQ 150918P00034000 P 09/18/15 34.0 3.45 3.90
HPQ 150918P00035000 P 09/18/15 35.0 4.30 4.75
HPQ 150918P00036000 P 09/18/15 36.0 5.20 5.70
HPQ 150918P00037000 P 09/18/15 37.0 6.15 6.65
HPQ 150918P00038000 P 09/18/15 38.0 7.10 7.60
HPQ 150918P00039000 P 09/18/15 39.0 8.10 8.55
HPQ 151120C00021000 C 11/20/15 21.0 9.55 10.25
HPQ 151120C00022000 C 11/20/15 22.0 8.60 9.40
HPQ 151120C00023000 C 11/20/15 23.0 7.70 8.25
HPQ 151120C00024000 C 11/20/15 24.0 6.75 7.30
HPQ 151120C00025000 C 11/20/15 25.0 5.90 6.30
HPQ 151120C00026000 C 11/20/15 26.0 5.05 5.50
HPQ 151120C00027000 C 11/20/15 27.0 4.20 4.65
HPQ 151120C00028000 C 11/20/15 28.0 3.50 3.65
HPQ 151120C00029000 C 11/20/15 29.0 2.84 2.99
HPQ 151120C00030000 C 11/20/15 30.0 2.27 2.39
HPQ 151120C00031000 C 11/20/15 31.0 1.76 1.85
HPQ 151120C00032000 C 11/20/15 32.0 1.35 1.46
HPQ 151120C00033000 C 11/20/15 33.0 1.00 1.11
HPQ 151120C00034000 C 11/20/15 34.0 0.74 0.80
HPQ 151120C00035000 C 11/20/15 35.0 0.51 0.63
HPQ 151120C00036000 C 11/20/15 36.0 0.40 0.44
HPQ 151120C00037000 C 11/20/15 37.0 0.24 0.35
HPQ 151120C00038000 C 11/20/15 38.0 0.20 0.27
HPQ 151120C00039000 C 11/20/15 39.0 0.13 0.18
HPQ 151120C00040000 C 11/20/15 40.0 0.10 0.15
HPQ 151120C00041000 C 11/20/15 41.0 0.08 0.10
HPQ 151120C00042000 C 11/20/15 42.0 0.04 0.09
HPQ 151120C00043000 C 11/20/15 43.0 0.03 0.07
HPQ 151120C00044000 C 11/20/15 44.0 0.02 0.06
HPQ 151120C00045000 C 11/20/15 45.0 0.02 0.05
HPQ 151120C00046000 C 11/20/15 46.0 0.01 0.05
HPQ 151120C00047000 C 11/20/15 47.0 0.01 0.04
HPQ 151120P00021000 P 11/20/15 21.0 0.06 0.12
HPQ 151120P00022000 P 11/20/15 22.0 0.09 0.16
HPQ 151120P00023000 P 11/20/15 23.0 0.13 0.22
HPQ 151120P00024000 P 11/20/15 24.0 0.20 0.29
HPQ 151120P00025000 P 11/20/15 25.0 0.29 0.40
HPQ 151120P00026000 P 11/20/15 26.0 0.41 0.54
HPQ 151120P00027000 P 11/20/15 27.0 0.60 0.72
HPQ 151120P00028000 P 11/20/15 28.0 0.85 0.97
HPQ 151120P00029000 P 11/20/15 29.0 1.23 1.30
HPQ 151120P00030000 P 11/20/15 30.0 1.63 1.72
HPQ 151120P00031000 P 11/20/15 31.0 2.13 2.24
HPQ 151120P00032000 P 11/20/15 32.0 2.70 2.82
HPQ 151120P00033000 P 11/20/15 33.0 3.30 3.50
HPQ 151120P00034000 P 11/20/15 34.0 4.05 4.25
HPQ 151120P00035000 P 11/20/15 35.0 4.65 5.05
HPQ 151120P00036000 P 11/20/15 36.0 5.45 5.95
HPQ 151120P00037000 P 11/20/15 37.0 6.30 6.80
HPQ 151120P00038000 P 11/20/15 38.0 7.20 7.75
HPQ 151120P00039000 P 11/20/15 39.0 8.15 8.75
HPQ 151120P00040000 P 11/20/15 40.0 9.10 9.65
HPQ 151120P00041000 P 11/20/15 41.0 8.95 12.05
HPQ 151120P00042000 P 11/20/15 42.0 9.75 13.20
HPQ 151120P00043000 P 11/20/15 43.0 10.80 14.05
HPQ 151120P00044000 P 11/20/15 44.0 11.80 15.05
HPQ 151120P00045000 P 11/20/15 45.0 12.60 16.20
HPQ 151120P00046000 P 11/20/15 46.0 13.80 17.05
HPQ 151120P00047000 P 11/20/15 47.0 14.80 18.05
HPQ 160115C00013000 C 01/15/16 13.0 16.05 19.35
HPQ 160115C00015000 C 01/15/16 15.0 14.05 17.40
HPQ 160115C00018000 C 01/15/16 18.0 11.15 14.35
HPQ 160115C00019000 C 01/15/16 19.0 10.15 13.40
HPQ 160115C00020000 C 01/15/16 20.0 9.20 12.50
HPQ 160115C00021000 C 01/15/16 21.0 8.15 11.70
HPQ 160115C00022000 C 01/15/16 22.0 8.65 9.40
HPQ 160115C00023000 C 01/15/16 23.0 7.65 8.40
HPQ 160115C00024000 C 01/15/16 24.0 6.80 7.50
HPQ 160115C00025000 C 01/15/16 25.0 5.95 6.45
HPQ 160115C00026000 C 01/15/16 26.0 5.15 5.70
HPQ 160115C00027000 C 01/15/16 27.0 4.40 4.85
HPQ 160115C00028000 C 01/15/16 28.0 3.75 3.95
HPQ 160115C00029000 C 01/15/16 29.0 3.10 3.30
HPQ 160115C00030000 C 01/15/16 30.0 2.58 2.67
HPQ 160115C00031000 C 01/15/16 31.0 2.07 2.18
HPQ 160115C00032000 C 01/15/16 32.0 1.65 1.75
HPQ 160115C00033000 C 01/15/16 33.0 1.31 1.39
HPQ 160115C00034000 C 01/15/16 34.0 1.02 1.10
HPQ 160115C00035000 C 01/15/16 35.0 0.83 0.86
HPQ 160115C00036000 C 01/15/16 36.0 0.57 0.75
HPQ 160115C00037000 C 01/15/16 37.0 0.45 0.59
HPQ 160115C00038000 C 01/15/16 38.0 0.33 0.47
HPQ 160115C00039000 C 01/15/16 39.0 0.24 0.41
HPQ 160115C00040000 C 01/15/16 40.0 0.18 0.28
HPQ 160115C00041000 C 01/15/16 41.0 0.13 0.29
HPQ 160115C00042000 C 01/15/16 42.0 0.09 0.21
HPQ 160115C00043000 C 01/15/16 43.0 0.06 0.12
HPQ 160115C00044000 C 01/15/16 44.0 0.04 0.16
HPQ 160115C00045000 C 01/15/16 45.0 0.03 0.13
HPQ 160115C00046000 C 01/15/16 46.0 0.02 0.11
HPQ 160115C00047000 C 01/15/16 47.0 0.02 0.10
HPQ 160115C00048000 C 01/15/16 48.0 0.01 0.08
HPQ 160115C00049000 C 01/15/16 49.0 0.00 0.07
HPQ 160115C00050000 C 01/15/16 50.0 0.00 0.06
HPQ 160115C00055000 C 01/15/16 55.0 0.00 0.04
HPQ 160115C00060000 C 01/15/16 60.0 0.00 0.04
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.03
HPQ 160115P00015000 P 01/15/16 15.0 0.01 0.05
HPQ 160115P00018000 P 01/15/16 18.0 0.05 0.13
HPQ 160115P00019000 P 01/15/16 19.0 0.05 0.16
HPQ 160115P00020000 P 01/15/16 20.0 0.09 0.18
HPQ 160115P00021000 P 01/15/16 21.0 0.12 0.23
HPQ 160115P00022000 P 01/15/16 22.0 0.22 0.28
HPQ 160115P00023000 P 01/15/16 23.0 0.27 0.38
HPQ 160115P00024000 P 01/15/16 24.0 0.41 0.49
HPQ 160115P00025000 P 01/15/16 25.0 0.56 0.64
HPQ 160115P00026000 P 01/15/16 26.0 0.74 0.77
HPQ 160115P00027000 P 01/15/16 27.0 0.98 1.01
HPQ 160115P00028000 P 01/15/16 28.0 1.28 1.31
HPQ 160115P00029000 P 01/15/16 29.0 1.64 1.68
HPQ 160115P00030000 P 01/15/16 30.0 2.08 2.15
HPQ 160115P00031000 P 01/15/16 31.0 2.54 2.63
HPQ 160115P00032000 P 01/15/16 32.0 3.00 3.25
HPQ 160115P00033000 P 01/15/16 33.0 3.75 3.90
HPQ 160115P00034000 P 01/15/16 34.0 4.45 4.65
HPQ 160115P00035000 P 01/15/16 35.0 5.20 5.40
HPQ 160115P00036000 P 01/15/16 36.0 5.80 6.30
HPQ 160115P00037000 P 01/15/16 37.0 6.65 7.15
HPQ 160115P00038000 P 01/15/16 38.0 7.50 8.05
HPQ 160115P00039000 P 01/15/16 39.0 8.45 9.00
HPQ 160115P00040000 P 01/15/16 40.0 9.10 10.10
HPQ 160115P00041000 P 01/15/16 41.0 10.05 11.30
HPQ 160115P00042000 P 01/15/16 42.0 10.95 12.30
HPQ 160115P00043000 P 01/15/16 43.0 10.90 14.30
HPQ 160115P00044000 P 01/15/16 44.0 11.70 15.20
HPQ 160115P00045000 P 01/15/16 45.0 12.65 16.25
HPQ 160115P00046000 P 01/15/16 46.0 13.65 17.25
HPQ 160115P00047000 P 01/15/16 47.0 14.65 18.15
HPQ 160115P00048000 P 01/15/16 48.0 15.65 19.15
HPQ 160115P00049000 P 01/15/16 49.0 16.60 20.20
HPQ 160115P00050000 P 01/15/16 50.0 17.60 21.20
HPQ 160115P00055000 P 01/15/16 55.0 22.60 26.15
HPQ 160115P00060000 P 01/15/16 60.0 27.10 31.10
HPQ 160219C00018000 C 02/19/16 18.0 11.00 14.65
HPQ 160219C00019000 C 02/19/16 19.0 10.10 13.00
HPQ 160219C00020000 C 02/19/16 20.0 9.10 11.95
HPQ 160219C00021000 C 02/19/16 21.0 7.70 12.00
HPQ 160219C00022000 C 02/19/16 22.0 8.60 9.50
HPQ 160219C00023000 C 02/19/16 23.0 7.65 8.50
HPQ 160219C00024000 C 02/19/16 24.0 6.90 7.65
HPQ 160219C00025000 C 02/19/16 25.0 5.90 6.75
HPQ 160219C00026000 C 02/19/16 26.0 5.10 6.90
HPQ 160219C00027000 C 02/19/16 27.0 3.50 6.30
HPQ 160219C00028000 C 02/19/16 28.0 3.85 4.25
HPQ 160219C00029000 C 02/19/16 29.0 3.25 3.65
HPQ 160219C00030000 C 02/19/16 30.0 2.65 3.05
HPQ 160219C00031000 C 02/19/16 31.0 2.25 2.56
HPQ 160219C00032000 C 02/19/16 32.0 1.71 2.15
HPQ 160219C00033000 C 02/19/16 33.0 1.34 1.79
HPQ 160219C00034000 C 02/19/16 34.0 1.03 1.41
HPQ 160219C00035000 C 02/19/16 35.0 0.87 1.16
HPQ 160219C00036000 C 02/19/16 36.0 0.70 0.93
HPQ 160219C00037000 C 02/19/16 37.0 0.43 0.75
HPQ 160219C00038000 C 02/19/16 38.0 0.40 0.63
HPQ 160219C00039000 C 02/19/16 39.0 0.30 0.51
HPQ 160219C00040000 C 02/19/16 40.0 0.23 0.45
HPQ 160219C00041000 C 02/19/16 41.0 0.16 0.37
HPQ 160219C00042000 C 02/19/16 42.0 0.13 0.31
HPQ 160219C00043000 C 02/19/16 43.0 0.10 0.25
HPQ 160219C00044000 C 02/19/16 44.0 0.07 0.22
HPQ 160219C00045000 C 02/19/16 45.0 0.05 0.18
HPQ 160219C00046000 C 02/19/16 46.0 0.03 0.15
HPQ 160219C00047000 C 02/19/16 47.0 0.01 0.13
HPQ 160219P00018000 P 02/19/16 18.0 0.03 0.15
HPQ 160219P00019000 P 02/19/16 19.0 0.04 0.20
HPQ 160219P00020000 P 02/19/16 20.0 0.08 0.26
HPQ 160219P00021000 P 02/19/16 21.0 0.14 0.33
HPQ 160219P00022000 P 02/19/16 22.0 0.21 0.42
HPQ 160219P00023000 P 02/19/16 23.0 0.30 0.53
HPQ 160219P00024000 P 02/19/16 24.0 0.41 0.60
HPQ 160219P00025000 P 02/19/16 25.0 0.56 0.85
HPQ 160219P00026000 P 02/19/16 26.0 0.76 1.00
HPQ 160219P00027000 P 02/19/16 27.0 0.94 1.27
HPQ 160219P00028000 P 02/19/16 28.0 1.32 1.59
HPQ 160219P00029000 P 02/19/16 29.0 1.63 1.97
HPQ 160219P00030000 P 02/19/16 30.0 2.06 2.42
HPQ 160219P00031000 P 02/19/16 31.0 2.72 2.87
HPQ 160219P00032000 P 02/19/16 32.0 3.15 3.55
HPQ 160219P00033000 P 02/19/16 33.0 3.75 4.15
HPQ 160219P00034000 P 02/19/16 34.0 4.45 4.85
HPQ 160219P00035000 P 02/19/16 35.0 5.20 5.60
HPQ 160219P00036000 P 02/19/16 36.0 4.85 6.60
HPQ 160219P00037000 P 02/19/16 37.0 5.60 7.50
HPQ 160219P00038000 P 02/19/16 38.0 7.00 8.35
HPQ 160219P00039000 P 02/19/16 39.0 7.40 9.85
HPQ 160219P00040000 P 02/19/16 40.0 9.10 10.40
HPQ 160219P00041000 P 02/19/16 41.0 10.00 11.15
HPQ 160219P00042000 P 02/19/16 42.0 10.95 12.60
HPQ 160219P00043000 P 02/19/16 43.0 11.85 13.35
HPQ 160219P00044000 P 02/19/16 44.0 11.25 15.50
HPQ 160219P00045000 P 02/19/16 45.0 12.20 16.85
HPQ 160219P00046000 P 02/19/16 46.0 13.20 17.90
HPQ 160219P00047000 P 02/19/16 47.0 14.15 18.80
HPQ 170120C00015000 C 01/20/17 15.0 13.40 18.00
HPQ 170120C00018000 C 01/20/17 18.0 10.50 15.00
HPQ 170120C00020000 C 01/20/17 20.0 9.10 11.95
HPQ 170120C00023000 C 01/20/17 23.0 7.75 9.65
HPQ 170120C00025000 C 01/20/17 25.0 5.75 7.70
HPQ 170120C00028000 C 01/20/17 28.0 4.95 5.45
HPQ 170120C00030000 C 01/20/17 30.0 4.15 4.25
HPQ 170120C00032000 C 01/20/17 32.0 2.99 3.40
HPQ 170120C00035000 C 01/20/17 35.0 2.00 2.53
HPQ 170120C00037000 C 01/20/17 37.0 1.70 1.94
HPQ 170120C00040000 C 01/20/17 40.0 1.10 1.20
HPQ 170120C00042000 C 01/20/17 42.0 0.65 1.08
HPQ 170120C00045000 C 01/20/17 45.0 0.39 0.74
HPQ 170120C00047000 C 01/20/17 47.0 0.27 0.63
HPQ 170120C00050000 C 01/20/17 50.0 0.15 0.44
HPQ 170120C00055000 C 01/20/17 55.0 0.06 0.22
HPQ 170120C00060000 C 01/20/17 60.0 0.05 0.16
HPQ 170120P00015000 P 01/20/17 15.0 0.11 0.30
HPQ 170120P00018000 P 01/20/17 18.0 0.30 0.59
HPQ 170120P00020000 P 01/20/17 20.0 0.53 0.80
HPQ 170120P00023000 P 01/20/17 23.0 1.05 1.41
HPQ 170120P00025000 P 01/20/17 25.0 1.58 1.98
HPQ 170120P00028000 P 01/20/17 28.0 2.80 3.15
HPQ 170120P00030000 P 01/20/17 30.0 3.65 4.05
HPQ 170120P00032000 P 01/20/17 32.0 4.85 5.20
HPQ 170120P00035000 P 01/20/17 35.0 6.60 7.20
HPQ 170120P00037000 P 01/20/17 37.0 8.05 8.70
HPQ 170120P00040000 P 01/20/17 40.0 8.30 11.75
HPQ 170120P00042000 P 01/20/17 42.0 10.00 14.05
HPQ 170120P00045000 P 01/20/17 45.0 12.65 16.10
HPQ 170120P00047000 P 01/20/17 47.0 14.50 18.85
HPQ 170120P00050000 P 01/20/17 50.0 17.30 21.70
HPQ 170120P00055000 P 01/20/17 55.0 22.25 26.95
HPQ 170120P00060000 P 01/20/17 60.0 27.05 31.85

OPRA data is delayed 15 minutes.