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 (2016-04-01)Premium Content

Hp Inc (HPQ)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 160429C00003000 C 04/29/16 3.0 8.05 9.90
HPQ 160429C00004000 C 04/29/16 4.0 7.05 9.15
HPQ 160429C00004500 C 04/29/16 4.5 6.45 8.90
HPQ 160429C00005000 C 04/29/16 5.0 6.55 8.70
HPQ 160429C00005500 C 04/29/16 5.5 6.70 7.35
HPQ 160429C00006000 C 04/29/16 6.0 6.20 6.90
HPQ 160429C00006500 C 04/29/16 6.5 5.90 6.35
HPQ 160429C00007000 C 04/29/16 7.0 5.45 5.65
HPQ 160429C00007500 C 04/29/16 7.5 4.95 5.15
HPQ 160429C00008000 C 04/29/16 8.0 4.45 4.65
HPQ 160429C00008500 C 04/29/16 8.5 3.95 4.15
HPQ 160429C00009000 C 04/29/16 9.0 3.45 3.65
HPQ 160429C00009500 C 04/29/16 9.5 2.98 3.35
HPQ 160429C00010000 C 04/29/16 10.0 2.48 2.83
HPQ 160429C00010500 C 04/29/16 10.5 1.99 2.35
HPQ 160429C00011000 C 04/29/16 11.0 1.48 1.86
HPQ 160429C00011500 C 04/29/16 11.5 0.98 1.35
HPQ 160429C00012000 C 04/29/16 12.0 0.54 0.60
HPQ 160429C00012500 C 04/29/16 12.5 0.10 0.14
HPQ 160429C00013000 C 04/29/16 13.0 0.00 0.01
HPQ 160429C00013500 C 04/29/16 13.5 0.00 0.02
HPQ 160429C00014000 C 04/29/16 14.0 0.00 0.02
HPQ 160429C00014500 C 04/29/16 14.5 0.00 0.02
HPQ 160429C00015000 C 04/29/16 15.0 0.00 0.02
HPQ 160429C00015500 C 04/29/16 15.5 0.00 0.02
HPQ 160429C00016000 C 04/29/16 16.0 0.00 0.02
HPQ 160429C00016500 C 04/29/16 16.5 0.00 0.02
HPQ 160429C00017000 C 04/29/16 17.0 0.00 0.02
HPQ 160429C00017500 C 04/29/16 17.5 0.00 0.02
HPQ 160429C00018000 C 04/29/16 18.0 0.00 0.02
HPQ 160429C00018500 C 04/29/16 18.5 0.00 0.02
HPQ 160429C00019000 C 04/29/16 19.0 0.00 0.02
HPQ 160429C00019500 C 04/29/16 19.5 0.00 0.02
HPQ 160429C00020000 C 04/29/16 20.0 0.00 0.02
HPQ 160429C00020500 C 04/29/16 20.5 0.00 0.02
HPQ 160429C00021000 C 04/29/16 21.0 0.00 0.02
HPQ 160429C00021500 C 04/29/16 21.5 0.00 0.02
HPQ 160429C00022000 C 04/29/16 22.0 0.00 0.02
HPQ 160429C00022500 C 04/29/16 22.5 0.00 0.02
HPQ 160429C00023000 C 04/29/16 23.0 0.00 0.02
HPQ 160429C00023500 C 04/29/16 23.5 0.00 0.02
HPQ 160429C00024000 C 04/29/16 24.0 0.00 0.02
HPQ 160429P00003000 P 04/29/16 3.0 0.00 0.02
HPQ 160429P00004000 P 04/29/16 4.0 0.00 0.02
HPQ 160429P00004500 P 04/29/16 4.5 0.00 0.02
HPQ 160429P00005000 P 04/29/16 5.0 0.00 0.02
HPQ 160429P00005500 P 04/29/16 5.5 0.00 0.02
HPQ 160429P00006000 P 04/29/16 6.0 0.00 0.02
HPQ 160429P00006500 P 04/29/16 6.5 0.00 0.02
HPQ 160429P00007000 P 04/29/16 7.0 0.00 0.02
HPQ 160429P00007500 P 04/29/16 7.5 0.00 0.02
HPQ 160429P00008000 P 04/29/16 8.0 0.00 0.02
HPQ 160429P00008500 P 04/29/16 8.5 0.00 0.02
HPQ 160429P00009000 P 04/29/16 9.0 0.00 0.02
HPQ 160429P00009500 P 04/29/16 9.5 0.00 0.02
HPQ 160429P00010000 P 04/29/16 10.0 0.00 0.02
HPQ 160429P00010500 P 04/29/16 10.5 0.00 0.02
HPQ 160429P00011000 P 04/29/16 11.0 0.00 0.02
HPQ 160429P00011500 P 04/29/16 11.5 0.00 0.02
HPQ 160429P00012000 P 04/29/16 12.0 0.00 0.02
HPQ 160429P00012500 P 04/29/16 12.5 0.05 0.07
HPQ 160429P00013000 P 04/29/16 13.0 0.41 0.46
HPQ 160429P00013500 P 04/29/16 13.5 0.79 1.02
HPQ 160429P00014000 P 04/29/16 14.0 1.18 1.50
HPQ 160429P00014500 P 04/29/16 14.5 1.79 2.01
HPQ 160429P00015000 P 04/29/16 15.0 2.29 2.50
HPQ 160429P00015500 P 04/29/16 15.5 2.65 3.05
HPQ 160429P00016000 P 04/29/16 16.0 3.15 3.55
HPQ 160429P00016500 P 04/29/16 16.5 3.65 4.05
HPQ 160429P00017000 P 04/29/16 17.0 4.15 4.55
HPQ 160429P00017500 P 04/29/16 17.5 4.65 5.05
HPQ 160429P00018000 P 04/29/16 18.0 5.15 5.55
HPQ 160429P00018500 P 04/29/16 18.5 5.65 6.05
HPQ 160429P00019000 P 04/29/16 19.0 6.15 6.55
HPQ 160429P00019500 P 04/29/16 19.5 6.65 7.05
HPQ 160429P00020000 P 04/29/16 20.0 7.15 7.55
HPQ 160429P00020500 P 04/29/16 20.5 7.40 8.20
HPQ 160429P00021000 P 04/29/16 21.0 7.90 8.70
HPQ 160429P00021500 P 04/29/16 21.5 7.10 10.45
HPQ 160429P00022000 P 04/29/16 22.0 7.60 10.95
HPQ 160429P00022500 P 04/29/16 22.5 8.10 11.45
HPQ 160429P00023000 P 04/29/16 23.0 8.60 11.95
HPQ 160429P00023500 P 04/29/16 23.5 9.10 12.45
HPQ 160429P00024000 P 04/29/16 24.0 9.60 12.95
HPQ 160506C00003000 C 05/06/16 3.0 8.05 9.85
HPQ 160506C00004000 C 05/06/16 4.0 7.05 10.15
HPQ 160506C00005000 C 05/06/16 5.0 5.95 7.80
HPQ 160506C00005500 C 05/06/16 5.5 6.60 7.35
HPQ 160506C00006000 C 05/06/16 6.0 5.95 6.85
HPQ 160506C00006500 C 05/06/16 6.5 5.95 6.35
HPQ 160506C00007000 C 05/06/16 7.0 5.35 5.85
HPQ 160506C00007500 C 05/06/16 7.5 4.95 5.25
HPQ 160506C00008000 C 05/06/16 8.0 4.50 4.85
HPQ 160506C00008500 C 05/06/16 8.5 3.90 4.35
HPQ 160506C00009000 C 05/06/16 9.0 3.35 3.85
HPQ 160506C00009500 C 05/06/16 9.5 2.95 3.25
HPQ 160506C00010000 C 05/06/16 10.0 2.49 2.84
HPQ 160506C00010500 C 05/06/16 10.5 1.99 2.35
HPQ 160506C00011000 C 05/06/16 11.0 1.50 1.84
HPQ 160506C00011500 C 05/06/16 11.5 1.00 1.34
HPQ 160506C00012000 C 05/06/16 12.0 0.55 0.71
HPQ 160506C00012500 C 05/06/16 12.5 0.22 0.25
HPQ 160506C00013000 C 05/06/16 13.0 0.04 0.06
HPQ 160506C00013500 C 05/06/16 13.5 0.01 0.02
HPQ 160506C00014000 C 05/06/16 14.0 0.00 0.03
HPQ 160506C00014500 C 05/06/16 14.5 0.00 0.02
HPQ 160506C00015000 C 05/06/16 15.0 0.00 0.02
HPQ 160506C00015500 C 05/06/16 15.5 0.00 0.02
HPQ 160506C00016000 C 05/06/16 16.0 0.00 0.02
HPQ 160506C00016500 C 05/06/16 16.5 0.00 0.02
HPQ 160506C00017000 C 05/06/16 17.0 0.00 0.02
HPQ 160506C00017500 C 05/06/16 17.5 0.00 0.02
HPQ 160506C00018000 C 05/06/16 18.0 0.00 0.02
HPQ 160506C00018500 C 05/06/16 18.5 0.00 0.02
HPQ 160506C00019000 C 05/06/16 19.0 0.00 0.02
HPQ 160506C00019500 C 05/06/16 19.5 0.00 0.02
HPQ 160506C00020000 C 05/06/16 20.0 0.00 0.02
HPQ 160506C00020500 C 05/06/16 20.5 0.00 0.02
HPQ 160506C00021000 C 05/06/16 21.0 0.00 0.02
HPQ 160506C00021500 C 05/06/16 21.5 0.00 0.02
HPQ 160506C00022000 C 05/06/16 22.0 0.00 0.02
HPQ 160506C00022500 C 05/06/16 22.5 0.00 0.02
HPQ 160506C00023000 C 05/06/16 23.0 0.00 0.02
HPQ 160506C00023500 C 05/06/16 23.5 0.00 0.02
HPQ 160506C00024000 C 05/06/16 24.0 0.00 0.02
HPQ 160506P00003000 P 05/06/16 3.0 0.00 0.02
HPQ 160506P00004000 P 05/06/16 4.0 0.00 0.02
HPQ 160506P00005000 P 05/06/16 5.0 0.00 0.02
HPQ 160506P00005500 P 05/06/16 5.5 0.00 0.02
HPQ 160506P00006000 P 05/06/16 6.0 0.00 0.02
HPQ 160506P00006500 P 05/06/16 6.5 0.00 0.02
HPQ 160506P00007000 P 05/06/16 7.0 0.00 0.02
HPQ 160506P00007500 P 05/06/16 7.5 0.00 0.02
HPQ 160506P00008000 P 05/06/16 8.0 0.00 0.02
HPQ 160506P00008500 P 05/06/16 8.5 0.00 0.02
HPQ 160506P00009000 P 05/06/16 9.0 0.00 0.02
HPQ 160506P00009500 P 05/06/16 9.5 0.00 0.02
HPQ 160506P00010000 P 05/06/16 10.0 0.00 0.02
HPQ 160506P00010500 P 05/06/16 10.5 0.00 0.03
HPQ 160506P00011000 P 05/06/16 11.0 0.00 0.02
HPQ 160506P00011500 P 05/06/16 11.5 0.00 0.02
HPQ 160506P00012000 P 05/06/16 12.0 0.04 0.05
HPQ 160506P00012500 P 05/06/16 12.5 0.16 0.18
HPQ 160506P00013000 P 05/06/16 13.0 0.44 0.53
HPQ 160506P00013500 P 05/06/16 13.5 0.70 1.01
HPQ 160506P00014000 P 05/06/16 14.0 1.17 1.51
HPQ 160506P00014500 P 05/06/16 14.5 1.68 2.03
HPQ 160506P00015000 P 05/06/16 15.0 2.12 2.51
HPQ 160506P00015500 P 05/06/16 15.5 2.66 3.05
HPQ 160506P00016000 P 05/06/16 16.0 3.15 3.55
HPQ 160506P00016500 P 05/06/16 16.5 3.65 4.15
HPQ 160506P00017000 P 05/06/16 17.0 4.15 4.50
HPQ 160506P00017500 P 05/06/16 17.5 4.65 5.10
HPQ 160506P00018000 P 05/06/16 18.0 5.15 5.60
HPQ 160506P00018500 P 05/06/16 18.5 5.65 6.10
HPQ 160506P00019000 P 05/06/16 19.0 6.15 6.60
HPQ 160506P00019500 P 05/06/16 19.5 6.65 7.10
HPQ 160506P00020000 P 05/06/16 20.0 7.15 7.55
HPQ 160506P00020500 P 05/06/16 20.5 7.40 8.20
HPQ 160506P00021000 P 05/06/16 21.0 6.60 9.95
HPQ 160506P00021500 P 05/06/16 21.5 7.10 10.45
HPQ 160506P00022000 P 05/06/16 22.0 7.60 10.95
HPQ 160506P00022500 P 05/06/16 22.5 8.10 11.45
HPQ 160506P00023000 P 05/06/16 23.0 8.60 11.95
HPQ 160506P00023500 P 05/06/16 23.5 9.10 12.45
HPQ 160506P00024000 P 05/06/16 24.0 9.60 12.95
HPQ 160513C00003000 C 05/13/16 3.0 8.15 9.85
HPQ 160513C00004000 C 05/13/16 4.0 6.90 8.85
HPQ 160513C00005000 C 05/13/16 5.0 6.05 7.75
HPQ 160513C00005500 C 05/13/16 5.5 6.65 7.40
HPQ 160513C00006000 C 05/13/16 6.0 6.45 6.90
HPQ 160513C00006500 C 05/13/16 6.5 5.90 6.40
HPQ 160513C00007000 C 05/13/16 7.0 5.45 5.85
HPQ 160513C00007500 C 05/13/16 7.5 4.80 5.35
HPQ 160513C00008000 C 05/13/16 8.0 4.45 4.90
HPQ 160513C00008500 C 05/13/16 8.5 3.95 4.25
HPQ 160513C00009000 C 05/13/16 9.0 3.45 3.75
HPQ 160513C00009500 C 05/13/16 9.5 2.98 3.40
HPQ 160513C00010000 C 05/13/16 10.0 2.49 2.86
HPQ 160513C00010500 C 05/13/16 10.5 1.98 2.37
HPQ 160513C00011000 C 05/13/16 11.0 1.50 1.87
HPQ 160513C00011500 C 05/13/16 11.5 1.03 1.38
HPQ 160513C00012000 C 05/13/16 12.0 0.59 0.72
HPQ 160513C00012500 C 05/13/16 12.5 0.29 0.33
HPQ 160513C00013000 C 05/13/16 13.0 0.09 0.13
HPQ 160513C00013500 C 05/13/16 13.5 0.01 0.05
HPQ 160513C00014000 C 05/13/16 14.0 0.00 0.03
HPQ 160513C00014500 C 05/13/16 14.5 0.00 0.03
HPQ 160513C00015000 C 05/13/16 15.0 0.00 0.02
HPQ 160513C00015500 C 05/13/16 15.5 0.00 0.02
HPQ 160513C00016000 C 05/13/16 16.0 0.00 0.02
HPQ 160513C00016500 C 05/13/16 16.5 0.00 0.02
HPQ 160513C00017000 C 05/13/16 17.0 0.00 0.02
HPQ 160513C00017500 C 05/13/16 17.5 0.00 0.02
HPQ 160513C00018000 C 05/13/16 18.0 0.00 0.02
HPQ 160513C00018500 C 05/13/16 18.5 0.00 0.02
HPQ 160513C00019000 C 05/13/16 19.0 0.00 0.02
HPQ 160513C00019500 C 05/13/16 19.5 0.00 0.02
HPQ 160513C00020000 C 05/13/16 20.0 0.00 0.02
HPQ 160513C00020500 C 05/13/16 20.5 0.00 0.02
HPQ 160513C00021000 C 05/13/16 21.0 0.00 0.02
HPQ 160513C00021500 C 05/13/16 21.5 0.00 0.02
HPQ 160513C00022000 C 05/13/16 22.0 0.00 0.02
HPQ 160513C00022500 C 05/13/16 22.5 0.00 0.02
HPQ 160513C00023000 C 05/13/16 23.0 0.00 0.02
HPQ 160513C00023500 C 05/13/16 23.5 0.00 0.02
HPQ 160513C00024000 C 05/13/16 24.0 0.00 0.02
HPQ 160513P00003000 P 05/13/16 3.0 0.00 0.02
HPQ 160513P00004000 P 05/13/16 4.0 0.00 0.02
HPQ 160513P00005000 P 05/13/16 5.0 0.00 0.02
HPQ 160513P00005500 P 05/13/16 5.5 0.00 0.02
HPQ 160513P00006000 P 05/13/16 6.0 0.00 0.02
HPQ 160513P00006500 P 05/13/16 6.5 0.00 0.02
HPQ 160513P00007000 P 05/13/16 7.0 0.00 0.02
HPQ 160513P00007500 P 05/13/16 7.5 0.00 0.02
HPQ 160513P00008000 P 05/13/16 8.0 0.00 0.02
HPQ 160513P00008500 P 05/13/16 8.5 0.00 0.02
HPQ 160513P00009000 P 05/13/16 9.0 0.00 0.02
HPQ 160513P00009500 P 05/13/16 9.5 0.00 0.02
HPQ 160513P00010000 P 05/13/16 10.0 0.00 0.03
HPQ 160513P00010500 P 05/13/16 10.5 0.00 0.03
HPQ 160513P00011000 P 05/13/16 11.0 0.00 0.04
HPQ 160513P00011500 P 05/13/16 11.5 0.02 0.06
HPQ 160513P00012000 P 05/13/16 12.0 0.08 0.12
HPQ 160513P00012500 P 05/13/16 12.5 0.22 0.27
HPQ 160513P00013000 P 05/13/16 13.0 0.48 0.58
HPQ 160513P00013500 P 05/13/16 13.5 0.74 1.09
HPQ 160513P00014000 P 05/13/16 14.0 1.16 1.54
HPQ 160513P00014500 P 05/13/16 14.5 1.66 2.04
HPQ 160513P00015000 P 05/13/16 15.0 2.15 2.55
HPQ 160513P00015500 P 05/13/16 15.5 2.59 3.05
HPQ 160513P00016000 P 05/13/16 16.0 3.15 3.55
HPQ 160513P00016500 P 05/13/16 16.5 3.65 4.05
HPQ 160513P00017000 P 05/13/16 17.0 4.15 4.55
HPQ 160513P00017500 P 05/13/16 17.5 4.65 5.05
HPQ 160513P00018000 P 05/13/16 18.0 5.15 5.55
HPQ 160513P00018500 P 05/13/16 18.5 5.65 6.05
HPQ 160513P00019000 P 05/13/16 19.0 6.15 6.55
HPQ 160513P00019500 P 05/13/16 19.5 6.65 7.05
HPQ 160513P00020000 P 05/13/16 20.0 7.15 7.55
HPQ 160513P00020500 P 05/13/16 20.5 7.40 8.20
HPQ 160513P00021000 P 05/13/16 21.0 7.90 8.70
HPQ 160513P00021500 P 05/13/16 21.5 7.10 10.45
HPQ 160513P00022000 P 05/13/16 22.0 7.60 10.95
HPQ 160513P00022500 P 05/13/16 22.5 8.10 11.45
HPQ 160513P00023000 P 05/13/16 23.0 8.60 11.95
HPQ 160513P00023500 P 05/13/16 23.5 9.10 12.45
HPQ 160513P00024000 P 05/13/16 24.0 9.60 12.95
HPQ 160520C00002000 C 05/20/16 2.0 10.35 10.70
HPQ 160520C00003000 C 05/20/16 3.0 8.05 10.20
HPQ 160520C00003500 C 05/20/16 3.5 7.80 9.20
HPQ 160520C00004000 C 05/20/16 4.0 7.90 8.75
HPQ 160520C00004500 C 05/20/16 4.5 7.45 8.25
HPQ 160520C00005000 C 05/20/16 5.0 7.30 7.75
HPQ 160520C00005500 C 05/20/16 5.5 6.80 7.35
HPQ 160520C00006000 C 05/20/16 6.0 6.50 6.85
HPQ 160520C00006500 C 05/20/16 6.5 6.00 6.35
HPQ 160520C00007000 C 05/20/16 7.0 5.50 5.85
HPQ 160520C00007500 C 05/20/16 7.5 5.00 5.35
HPQ 160520C00008000 C 05/20/16 8.0 4.50 4.85
HPQ 160520C00008500 C 05/20/16 8.5 4.00 4.35
HPQ 160520C00009000 C 05/20/16 9.0 3.50 3.70
HPQ 160520C00009500 C 05/20/16 9.5 3.00 3.35
HPQ 160520C00010000 C 05/20/16 10.0 2.50 2.85
HPQ 160520C00010500 C 05/20/16 10.5 2.01 2.36
HPQ 160520C00011000 C 05/20/16 11.0 1.58 1.70
HPQ 160520C00011500 C 05/20/16 11.5 1.07 1.38
HPQ 160520C00012000 C 05/20/16 12.0 0.71 0.76
HPQ 160520C00012500 C 05/20/16 12.5 0.39 0.41
HPQ 160520C00013000 C 05/20/16 13.0 0.17 0.18
HPQ 160520C00013500 C 05/20/16 13.5 0.06 0.08
HPQ 160520C00014000 C 05/20/16 14.0 0.02 0.03
HPQ 160520C00014500 C 05/20/16 14.5 0.00 0.02
HPQ 160520C00015000 C 05/20/16 15.0 0.00 0.01
HPQ 160520C00015500 C 05/20/16 15.5 0.00 0.01
HPQ 160520C00016000 C 05/20/16 16.0 0.00 0.01
HPQ 160520C00016500 C 05/20/16 16.5 0.00 0.01
HPQ 160520C00017000 C 05/20/16 17.0 0.00 0.01
HPQ 160520C00017500 C 05/20/16 17.5 0.00 0.01
HPQ 160520C00018000 C 05/20/16 18.0 0.00 0.01
HPQ 160520C00018500 C 05/20/16 18.5 0.00 0.01
HPQ 160520C00019000 C 05/20/16 19.0 0.00 0.01
HPQ 160520C00019500 C 05/20/16 19.5 0.00 0.01
HPQ 160520C00020000 C 05/20/16 20.0 0.00 0.01
HPQ 160520C00020500 C 05/20/16 20.5 0.00 0.01
HPQ 160520C00021000 C 05/20/16 21.0 0.00 0.01
HPQ 160520C00022000 C 05/20/16 22.0 0.00 0.01
HPQ 160520C00023000 C 05/20/16 23.0 0.00 0.01
HPQ 160520C00024000 C 05/20/16 24.0 0.00 0.01
HPQ 160520C00025000 C 05/20/16 25.0 0.00 0.01
HPQ 160520P00002000 P 05/20/16 2.0 0.00 0.01
HPQ 160520P00003000 P 05/20/16 3.0 0.00 0.01
HPQ 160520P00003500 P 05/20/16 3.5 0.00 0.01
HPQ 160520P00004000 P 05/20/16 4.0 0.00 0.01
HPQ 160520P00004500 P 05/20/16 4.5 0.00 0.01
HPQ 160520P00005000 P 05/20/16 5.0 0.00 0.01
HPQ 160520P00005500 P 05/20/16 5.5 0.00 0.01
HPQ 160520P00006000 P 05/20/16 6.0 0.00 0.01
HPQ 160520P00006500 P 05/20/16 6.5 0.00 0.01
HPQ 160520P00007000 P 05/20/16 7.0 0.00 0.01
HPQ 160520P00007500 P 05/20/16 7.5 0.00 0.01
HPQ 160520P00008000 P 05/20/16 8.0 0.00 0.01
HPQ 160520P00008500 P 05/20/16 8.5 0.00 0.01
HPQ 160520P00009000 P 05/20/16 9.0 0.00 0.01
HPQ 160520P00009500 P 05/20/16 9.5 0.00 0.01
HPQ 160520P00010000 P 05/20/16 10.0 0.01 0.02
HPQ 160520P00010500 P 05/20/16 10.5 0.01 0.03
HPQ 160520P00011000 P 05/20/16 11.0 0.03 0.04
HPQ 160520P00011500 P 05/20/16 11.5 0.07 0.09
HPQ 160520P00012000 P 05/20/16 12.0 0.15 0.17
HPQ 160520P00012500 P 05/20/16 12.5 0.32 0.34
HPQ 160520P00013000 P 05/20/16 13.0 0.60 0.64
HPQ 160520P00013500 P 05/20/16 13.5 0.98 1.06
HPQ 160520P00014000 P 05/20/16 14.0 1.21 1.52
HPQ 160520P00014500 P 05/20/16 14.5 1.66 2.03
HPQ 160520P00015000 P 05/20/16 15.0 2.16 2.51
HPQ 160520P00015500 P 05/20/16 15.5 2.68 3.05
HPQ 160520P00016000 P 05/20/16 16.0 3.30 3.55
HPQ 160520P00016500 P 05/20/16 16.5 3.65 4.05
HPQ 160520P00017000 P 05/20/16 17.0 4.15 4.55
HPQ 160520P00017500 P 05/20/16 17.5 4.65 5.05
HPQ 160520P00018000 P 05/20/16 18.0 5.15 5.55
HPQ 160520P00018500 P 05/20/16 18.5 5.65 6.05
HPQ 160520P00019000 P 05/20/16 19.0 6.15 6.55
HPQ 160520P00019500 P 05/20/16 19.5 6.65 7.05
HPQ 160520P00020000 P 05/20/16 20.0 7.15 7.55
HPQ 160520P00020500 P 05/20/16 20.5 7.15 8.20
HPQ 160520P00021000 P 05/20/16 21.0 7.65 8.65
HPQ 160520P00022000 P 05/20/16 22.0 8.65 9.70
HPQ 160520P00023000 P 05/20/16 23.0 9.65 10.65
HPQ 160520P00024000 P 05/20/16 24.0 10.65 11.65
HPQ 160520P00025000 P 05/20/16 25.0 12.00 12.65
HPQ 160527C00003000 C 05/27/16 3.0 8.05 11.40
HPQ 160527C00004000 C 05/27/16 4.0 7.05 10.40
HPQ 160527C00005000 C 05/27/16 5.0 6.05 9.40
HPQ 160527C00005500 C 05/27/16 5.5 6.95 7.55
HPQ 160527C00006000 C 05/27/16 6.0 6.45 7.05
HPQ 160527C00006500 C 05/27/16 6.5 5.95 6.55
HPQ 160527C00007000 C 05/27/16 7.0 5.45 5.90
HPQ 160527C00007500 C 05/27/16 7.5 4.95 5.60
HPQ 160527C00008000 C 05/27/16 8.0 4.45 5.00
HPQ 160527C00008500 C 05/27/16 8.5 3.95 4.45
HPQ 160527C00009000 C 05/27/16 9.0 3.45 3.90
HPQ 160527C00009500 C 05/27/16 9.5 2.96 3.40
HPQ 160527C00010000 C 05/27/16 10.0 2.45 2.91
HPQ 160527C00010500 C 05/27/16 10.5 2.02 2.43
HPQ 160527C00011000 C 05/27/16 11.0 1.58 1.94
HPQ 160527C00011500 C 05/27/16 11.5 1.15 1.48
HPQ 160527C00012000 C 05/27/16 12.0 0.82 0.95
HPQ 160527C00012500 C 05/27/16 12.5 0.51 0.56
HPQ 160527C00013000 C 05/27/16 13.0 0.29 0.34
HPQ 160527C00013500 C 05/27/16 13.5 0.15 0.18
HPQ 160527C00014000 C 05/27/16 14.0 0.07 0.12
HPQ 160527C00014500 C 05/27/16 14.5 0.02 0.13
HPQ 160527C00015000 C 05/27/16 15.0 0.00 0.06
HPQ 160527C00015500 C 05/27/16 15.5 0.00 0.05
HPQ 160527C00016000 C 05/27/16 16.0 0.00 0.05
HPQ 160527C00016500 C 05/27/16 16.5 0.00 0.05
HPQ 160527C00017000 C 05/27/16 17.0 0.00 0.04
HPQ 160527C00017500 C 05/27/16 17.5 0.00 0.05
HPQ 160527C00018000 C 05/27/16 18.0 0.00 0.05
HPQ 160527C00018500 C 05/27/16 18.5 0.00 0.05
HPQ 160527C00019000 C 05/27/16 19.0 0.00 0.05
HPQ 160527C00019500 C 05/27/16 19.5 0.00 0.05
HPQ 160527C00020000 C 05/27/16 20.0 0.00 0.05
HPQ 160527C00020500 C 05/27/16 20.5 0.00 0.05
HPQ 160527C00021000 C 05/27/16 21.0 0.00 0.05
HPQ 160527C00021500 C 05/27/16 21.5 0.00 0.13
HPQ 160527C00022000 C 05/27/16 22.0 0.00 0.13
HPQ 160527C00022500 C 05/27/16 22.5 0.00 0.13
HPQ 160527C00023000 C 05/27/16 23.0 0.00 0.13
HPQ 160527C00023500 C 05/27/16 23.5 0.00 0.13
HPQ 160527C00024000 C 05/27/16 24.0 0.00 0.13
HPQ 160527P00003000 P 05/27/16 3.0 0.00 0.13
HPQ 160527P00004000 P 05/27/16 4.0 0.00 0.13
HPQ 160527P00005000 P 05/27/16 5.0 0.00 0.13
HPQ 160527P00005500 P 05/27/16 5.5 0.00 0.13
HPQ 160527P00006000 P 05/27/16 6.0 0.00 0.13
HPQ 160527P00006500 P 05/27/16 6.5 0.00 0.13
HPQ 160527P00007000 P 05/27/16 7.0 0.00 0.05
HPQ 160527P00007500 P 05/27/16 7.5 0.00 0.13
HPQ 160527P00008000 P 05/27/16 8.0 0.00 0.13
HPQ 160527P00008500 P 05/27/16 8.5 0.00 0.13
HPQ 160527P00009000 P 05/27/16 9.0 0.00 0.13
HPQ 160527P00009500 P 05/27/16 9.5 0.00 0.13
HPQ 160527P00010000 P 05/27/16 10.0 0.00 0.13
HPQ 160527P00010500 P 05/27/16 10.5 0.02 0.13
HPQ 160527P00011000 P 05/27/16 11.0 0.05 0.13
HPQ 160527P00011500 P 05/27/16 11.5 0.15 0.19
HPQ 160527P00012000 P 05/27/16 12.0 0.27 0.30
HPQ 160527P00012500 P 05/27/16 12.5 0.45 0.50
HPQ 160527P00013000 P 05/27/16 13.0 0.72 0.77
HPQ 160527P00013500 P 05/27/16 13.5 0.97 1.21
HPQ 160527P00014000 P 05/27/16 14.0 1.27 1.60
HPQ 160527P00014500 P 05/27/16 14.5 1.70 2.10
HPQ 160527P00015000 P 05/27/16 15.0 2.17 2.58
HPQ 160527P00015500 P 05/27/16 15.5 2.64 3.10
HPQ 160527P00016000 P 05/27/16 16.0 3.10 3.60
HPQ 160527P00016500 P 05/27/16 16.5 3.65 4.05
HPQ 160527P00017000 P 05/27/16 17.0 3.90 4.55
HPQ 160527P00017500 P 05/27/16 17.5 4.40 5.20
HPQ 160527P00018000 P 05/27/16 18.0 4.90 5.70
HPQ 160527P00018500 P 05/27/16 18.5 5.40 6.10
HPQ 160527P00019000 P 05/27/16 19.0 5.90 6.60
HPQ 160527P00019500 P 05/27/16 19.5 6.40 7.10
HPQ 160527P00020000 P 05/27/16 20.0 6.90 7.60
HPQ 160527P00020500 P 05/27/16 20.5 6.10 9.45
HPQ 160527P00021000 P 05/27/16 21.0 6.60 9.95
HPQ 160527P00021500 P 05/27/16 21.5 7.10 10.45
HPQ 160527P00022000 P 05/27/16 22.0 7.60 10.95
HPQ 160527P00022500 P 05/27/16 22.5 8.10 11.45
HPQ 160527P00023000 P 05/27/16 23.0 8.60 11.95
HPQ 160527P00023500 P 05/27/16 23.5 9.10 12.45
HPQ 160527P00024000 P 05/27/16 24.0 9.60 12.95
HPQ 160603C00003000 C 06/03/16 3.0 8.05 11.40
HPQ 160603C00004000 C 06/03/16 4.0 7.05 10.40
HPQ 160603C00005000 C 06/03/16 5.0 6.05 9.40
HPQ 160603C00005500 C 06/03/16 5.5 6.85 7.55
HPQ 160603C00006000 C 06/03/16 6.0 6.40 6.85
HPQ 160603C00006500 C 06/03/16 6.5 5.95 6.60
HPQ 160603C00007000 C 06/03/16 7.0 5.45 5.90
HPQ 160603C00007500 C 06/03/16 7.5 4.95 5.60
HPQ 160603C00008000 C 06/03/16 8.0 4.30 5.05
HPQ 160603C00008500 C 06/03/16 8.5 3.90 4.40
HPQ 160603C00009000 C 06/03/16 9.0 3.45 3.90
HPQ 160603C00009500 C 06/03/16 9.5 2.96 3.45
HPQ 160603C00010000 C 06/03/16 10.0 2.50 2.90
HPQ 160603C00010500 C 06/03/16 10.5 2.01 2.44
HPQ 160603C00011000 C 06/03/16 11.0 1.59 1.96
HPQ 160603C00011500 C 06/03/16 11.5 1.15 1.51
HPQ 160603C00012000 C 06/03/16 12.0 0.87 0.95
HPQ 160603C00012500 C 06/03/16 12.5 0.55 0.66
HPQ 160603C00013000 C 06/03/16 13.0 0.33 0.40
HPQ 160603C00013500 C 06/03/16 13.5 0.18 0.25
HPQ 160603C00014000 C 06/03/16 14.0 0.09 0.14
HPQ 160603C00014500 C 06/03/16 14.5 0.03 0.13
HPQ 160603C00015000 C 06/03/16 15.0 0.00 0.07
HPQ 160603C00015500 C 06/03/16 15.5 0.00 0.05
HPQ 160603C00016000 C 06/03/16 16.0 0.00 0.05
HPQ 160603C00016500 C 06/03/16 16.5 0.00 0.05
HPQ 160603C00017000 C 06/03/16 17.0 0.00 0.05
HPQ 160603C00017500 C 06/03/16 17.5 0.00 0.05
HPQ 160603C00018000 C 06/03/16 18.0 0.00 0.05
HPQ 160603C00018500 C 06/03/16 18.5 0.00 0.05
HPQ 160603C00019000 C 06/03/16 19.0 0.00 0.05
HPQ 160603C00019500 C 06/03/16 19.5 0.00 0.05
HPQ 160603C00020000 C 06/03/16 20.0 0.00 0.05
HPQ 160603C00020500 C 06/03/16 20.5 0.00 0.04
HPQ 160603C00021000 C 06/03/16 21.0 0.00 0.05
HPQ 160603C00021500 C 06/03/16 21.5 0.00 0.05
HPQ 160603C00022000 C 06/03/16 22.0 0.00 0.13
HPQ 160603C00022500 C 06/03/16 22.5 0.00 0.13
HPQ 160603C00023000 C 06/03/16 23.0 0.00 0.13
HPQ 160603C00023500 C 06/03/16 23.5 0.00 0.13
HPQ 160603C00024000 C 06/03/16 24.0 0.00 0.13
HPQ 160603P00003000 P 06/03/16 3.0 0.00 0.13
HPQ 160603P00004000 P 06/03/16 4.0 0.00 0.13
HPQ 160603P00005000 P 06/03/16 5.0 0.00 0.13
HPQ 160603P00005500 P 06/03/16 5.5 0.00 0.12
HPQ 160603P00006000 P 06/03/16 6.0 0.00 0.13
HPQ 160603P00006500 P 06/03/16 6.5 0.00 0.13
HPQ 160603P00007000 P 06/03/16 7.0 0.00 0.05
HPQ 160603P00007500 P 06/03/16 7.5 0.00 0.13
HPQ 160603P00008000 P 06/03/16 8.0 0.00 0.13
HPQ 160603P00008500 P 06/03/16 8.5 0.00 0.13
HPQ 160603P00009000 P 06/03/16 9.0 0.00 0.13
HPQ 160603P00009500 P 06/03/16 9.5 0.00 0.13
HPQ 160603P00010000 P 06/03/16 10.0 0.01 0.08
HPQ 160603P00010500 P 06/03/16 10.5 0.03 0.10
HPQ 160603P00011000 P 06/03/16 11.0 0.06 0.14
HPQ 160603P00011500 P 06/03/16 11.5 0.17 0.22
HPQ 160603P00012000 P 06/03/16 12.0 0.29 0.37
HPQ 160603P00012500 P 06/03/16 12.5 0.49 0.55
HPQ 160603P00013000 P 06/03/16 13.0 0.75 0.83
HPQ 160603P00013500 P 06/03/16 13.5 1.06 1.21
HPQ 160603P00014000 P 06/03/16 14.0 1.29 1.63
HPQ 160603P00014500 P 06/03/16 14.5 1.73 2.10
HPQ 160603P00015000 P 06/03/16 15.0 2.16 2.60
HPQ 160603P00015500 P 06/03/16 15.5 2.63 3.10
HPQ 160603P00016000 P 06/03/16 16.0 3.10 3.60
HPQ 160603P00016500 P 06/03/16 16.5 3.60 4.10
HPQ 160603P00017000 P 06/03/16 17.0 4.00 4.60
HPQ 160603P00017500 P 06/03/16 17.5 4.60 5.15
HPQ 160603P00018000 P 06/03/16 18.0 4.95 5.65
HPQ 160603P00018500 P 06/03/16 18.5 5.45 6.35
HPQ 160603P00019000 P 06/03/16 19.0 5.95 6.85
HPQ 160603P00019500 P 06/03/16 19.5 6.60 7.30
HPQ 160603P00020000 P 06/03/16 20.0 6.95 7.60
HPQ 160603P00020500 P 06/03/16 20.5 6.10 9.45
HPQ 160603P00021000 P 06/03/16 21.0 6.60 9.95
HPQ 160603P00021500 P 06/03/16 21.5 7.10 10.45
HPQ 160603P00022000 P 06/03/16 22.0 7.60 10.95
HPQ 160603P00022500 P 06/03/16 22.5 8.10 11.45
HPQ 160603P00023000 P 06/03/16 23.0 8.60 11.95
HPQ 160603P00023500 P 06/03/16 23.5 9.10 12.45
HPQ 160603P00024000 P 06/03/16 24.0 9.60 12.95
HPQ 160610C00005000 C 06/10/16 5.0 5.65 9.70
HPQ 160610C00005500 C 06/10/16 5.5 5.15 9.15
HPQ 160610C00006000 C 06/10/16 6.0 4.70 8.65
HPQ 160610C00006500 C 06/10/16 6.5 4.15 8.15
HPQ 160610C00007000 C 06/10/16 7.0 3.80 7.65
HPQ 160610C00007500 C 06/10/16 7.5 4.85 5.35
HPQ 160610C00008000 C 06/10/16 8.0 4.50 5.00
HPQ 160610C00008500 C 06/10/16 8.5 4.00 4.50
HPQ 160610C00009000 C 06/10/16 9.0 3.50 4.00
HPQ 160610C00009500 C 06/10/16 9.5 2.96 3.50
HPQ 160610C00010000 C 06/10/16 10.0 2.48 2.96
HPQ 160610C00010500 C 06/10/16 10.5 2.06 2.48
HPQ 160610C00011000 C 06/10/16 11.0 1.57 1.95
HPQ 160610C00011500 C 06/10/16 11.5 1.18 1.48
HPQ 160610C00012000 C 06/10/16 12.0 0.88 0.95
HPQ 160610C00012500 C 06/10/16 12.5 0.58 0.66
HPQ 160610C00013000 C 06/10/16 13.0 0.34 0.42
HPQ 160610C00013500 C 06/10/16 13.5 0.19 0.26
HPQ 160610C00014000 C 06/10/16 14.0 0.09 0.15
HPQ 160610C00014500 C 06/10/16 14.5 0.04 0.55
HPQ 160610C00015000 C 06/10/16 15.0 0.00 2.14
HPQ 160610C00015500 C 06/10/16 15.5 0.00 2.11
HPQ 160610C00016000 C 06/10/16 16.0 0.00 2.08
HPQ 160610C00016500 C 06/10/16 16.5 0.00 2.06
HPQ 160610C00017000 C 06/10/16 17.0 0.00 2.05
HPQ 160610C00017500 C 06/10/16 17.5 0.00 2.04
HPQ 160610C00018000 C 06/10/16 18.0 0.00 2.03
HPQ 160610C00018500 C 06/10/16 18.5 0.00 2.03
HPQ 160610C00019000 C 06/10/16 19.0 0.00 2.03
HPQ 160610C00019500 C 06/10/16 19.5 0.00 2.03
HPQ 160610C00020000 C 06/10/16 20.0 0.00 2.02
HPQ 160610C00020500 C 06/10/16 20.5 0.00 2.02
HPQ 160610C00021000 C 06/10/16 21.0 0.00 2.02
HPQ 160610C00021500 C 06/10/16 21.5 0.00 2.02
HPQ 160610C00022000 C 06/10/16 22.0 0.00 2.02
HPQ 160610C00022500 C 06/10/16 22.5 0.00 2.02
HPQ 160610C00023000 C 06/10/16 23.0 0.00 2.01
HPQ 160610C00023500 C 06/10/16 23.5 0.00 2.01
HPQ 160610P00005000 P 06/10/16 5.0 0.00 2.01
HPQ 160610P00005500 P 06/10/16 5.5 0.00 2.01
HPQ 160610P00006000 P 06/10/16 6.0 0.00 2.01
HPQ 160610P00006500 P 06/10/16 6.5 0.00 2.01
HPQ 160610P00007000 P 06/10/16 7.0 0.00 0.12
HPQ 160610P00007500 P 06/10/16 7.5 0.00 2.02
HPQ 160610P00008000 P 06/10/16 8.0 0.00 2.02
HPQ 160610P00008500 P 06/10/16 8.5 0.00 2.03
HPQ 160610P00009000 P 06/10/16 9.0 0.00 2.04
HPQ 160610P00009500 P 06/10/16 9.5 0.00 2.06
HPQ 160610P00010000 P 06/10/16 10.0 0.00 2.09
HPQ 160610P00010500 P 06/10/16 10.5 0.00 2.13
HPQ 160610P00011000 P 06/10/16 11.0 0.12 0.20
HPQ 160610P00011500 P 06/10/16 11.5 0.21 0.27
HPQ 160610P00012000 P 06/10/16 12.0 0.35 0.41
HPQ 160610P00012500 P 06/10/16 12.5 0.55 0.63
HPQ 160610P00013000 P 06/10/16 13.0 0.83 0.92
HPQ 160610P00013500 P 06/10/16 13.5 1.05 1.38
HPQ 160610P00014000 P 06/10/16 14.0 0.00 3.45
HPQ 160610P00014500 P 06/10/16 14.5 0.04 3.95
HPQ 160610P00015000 P 06/10/16 15.0 0.60 4.40
HPQ 160610P00015500 P 06/10/16 15.5 0.83 4.90
HPQ 160610P00016000 P 06/10/16 16.0 1.30 5.40
HPQ 160610P00016500 P 06/10/16 16.5 1.80 5.90
HPQ 160610P00017000 P 06/10/16 17.0 2.30 6.40
HPQ 160610P00017500 P 06/10/16 17.5 2.79 6.90
HPQ 160610P00018000 P 06/10/16 18.0 3.25 7.40
HPQ 160610P00018500 P 06/10/16 18.5 3.80 7.85
HPQ 160610P00019000 P 06/10/16 19.0 4.30 8.40
HPQ 160610P00019500 P 06/10/16 19.5 4.80 8.85
HPQ 160610P00020000 P 06/10/16 20.0 5.30 9.40
HPQ 160610P00020500 P 06/10/16 20.5 5.80 9.85
HPQ 160610P00021000 P 06/10/16 21.0 6.30 10.40
HPQ 160610P00021500 P 06/10/16 21.5 6.80 10.85
HPQ 160610P00022000 P 06/10/16 22.0 7.30 11.40
HPQ 160610P00022500 P 06/10/16 22.5 7.80 11.85
HPQ 160610P00023000 P 06/10/16 23.0 8.30 12.35
HPQ 160610P00023500 P 06/10/16 23.5 8.80 12.85
HPQ 160617C00004000 C 06/17/16 4.0 8.40 9.00
HPQ 160617C00005000 C 06/17/16 5.0 6.95 8.45
HPQ 160617C00006000 C 06/17/16 6.0 6.50 6.85
HPQ 160617C00007000 C 06/17/16 7.0 5.50 5.85
HPQ 160617C00008000 C 06/17/16 8.0 4.50 4.85
HPQ 160617C00009000 C 06/17/16 9.0 3.50 3.85
HPQ 160617C00010000 C 06/17/16 10.0 2.55 2.86
HPQ 160617C00011000 C 06/17/16 11.0 1.65 1.94
HPQ 160617C00012000 C 06/17/16 12.0 0.92 0.95
HPQ 160617C00013000 C 06/17/16 13.0 0.40 0.41
HPQ 160617C00014000 C 06/17/16 14.0 0.13 0.15
HPQ 160617C00015000 C 06/17/16 15.0 0.03 0.05
HPQ 160617C00016000 C 06/17/16 16.0 0.00 0.02
HPQ 160617C00017000 C 06/17/16 17.0 0.00 0.01
HPQ 160617C00018000 C 06/17/16 18.0 0.00 0.01
HPQ 160617C00019000 C 06/17/16 19.0 0.00 0.01
HPQ 160617C00020000 C 06/17/16 20.0 0.00 0.01
HPQ 160617C00021000 C 06/17/16 21.0 0.00 0.01
HPQ 160617C00022000 C 06/17/16 22.0 0.00 0.01
HPQ 160617P00004000 P 06/17/16 4.0 0.00 0.01
HPQ 160617P00005000 P 06/17/16 5.0 0.00 0.01
HPQ 160617P00006000 P 06/17/16 6.0 0.00 0.01
HPQ 160617P00007000 P 06/17/16 7.0 0.00 0.01
HPQ 160617P00008000 P 06/17/16 8.0 0.00 0.02
HPQ 160617P00009000 P 06/17/16 9.0 0.02 0.03
HPQ 160617P00010000 P 06/17/16 10.0 0.06 0.08
HPQ 160617P00011000 P 06/17/16 11.0 0.17 0.19
HPQ 160617P00012000 P 06/17/16 12.0 0.43 0.45
HPQ 160617P00013000 P 06/17/16 13.0 0.92 0.96
HPQ 160617P00014000 P 06/17/16 14.0 1.56 1.74
HPQ 160617P00015000 P 06/17/16 15.0 2.32 2.68
HPQ 160617P00016000 P 06/17/16 16.0 3.30 3.65
HPQ 160617P00017000 P 06/17/16 17.0 4.30 4.65
HPQ 160617P00018000 P 06/17/16 18.0 5.25 5.65
HPQ 160617P00019000 P 06/17/16 19.0 6.25 6.65
HPQ 160617P00020000 P 06/17/16 20.0 7.25 7.65
HPQ 160617P00021000 P 06/17/16 21.0 8.00 8.70
HPQ 160617P00022000 P 06/17/16 22.0 9.10 9.75
HPQ 160715C00007000 C 07/15/16 7.0 5.50 5.85
HPQ 160715C00008000 C 07/15/16 8.0 4.50 4.85
HPQ 160715C00009000 C 07/15/16 9.0 3.50 3.85
HPQ 160715C00010000 C 07/15/16 10.0 2.56 2.87
HPQ 160715C00011000 C 07/15/16 11.0 1.69 1.87
HPQ 160715C00012000 C 07/15/16 12.0 1.01 1.03
HPQ 160715C00013000 C 07/15/16 13.0 0.50 0.52
HPQ 160715C00014000 C 07/15/16 14.0 0.21 0.22
HPQ 160715C00015000 C 07/15/16 15.0 0.07 0.09
HPQ 160715C00016000 C 07/15/16 16.0 0.02 0.04
HPQ 160715C00017000 C 07/15/16 17.0 0.00 0.02
HPQ 160715C00018000 C 07/15/16 18.0 0.00 0.01
HPQ 160715C00019000 C 07/15/16 19.0 0.00 0.01
HPQ 160715P00007000 P 07/15/16 7.0 0.00 0.02
HPQ 160715P00008000 P 07/15/16 8.0 0.01 0.03
HPQ 160715P00009000 P 07/15/16 9.0 0.04 0.06
HPQ 160715P00010000 P 07/15/16 10.0 0.10 0.12
HPQ 160715P00011000 P 07/15/16 11.0 0.25 0.26
HPQ 160715P00012000 P 07/15/16 12.0 0.54 0.56
HPQ 160715P00013000 P 07/15/16 13.0 1.03 1.06
HPQ 160715P00014000 P 07/15/16 14.0 1.73 1.79
HPQ 160715P00015000 P 07/15/16 15.0 2.39 2.68
HPQ 160715P00016000 P 07/15/16 16.0 3.30 3.65
HPQ 160715P00017000 P 07/15/16 17.0 4.30 4.65
HPQ 160715P00018000 P 07/15/16 18.0 5.25 5.65
HPQ 160715P00019000 P 07/15/16 19.0 6.25 6.65
HPQ 160819C00003000 C 08/19/16 3.0 9.35 10.00
HPQ 160819C00004000 C 08/19/16 4.0 8.35 8.95
HPQ 160819C00005000 C 08/19/16 5.0 7.35 7.90
HPQ 160819C00006000 C 08/19/16 6.0 6.25 6.85
HPQ 160819C00007000 C 08/19/16 7.0 5.40 5.85
HPQ 160819C00008000 C 08/19/16 8.0 4.50 4.85
HPQ 160819C00009000 C 08/19/16 9.0 3.50 3.85
HPQ 160819C00010000 C 08/19/16 10.0 2.61 2.87
HPQ 160819C00011000 C 08/19/16 11.0 1.78 1.97
HPQ 160819C00012000 C 08/19/16 12.0 1.13 1.17
HPQ 160819C00013000 C 08/19/16 13.0 0.62 0.66
HPQ 160819C00014000 C 08/19/16 14.0 0.30 0.34
HPQ 160819C00015000 C 08/19/16 15.0 0.13 0.16
HPQ 160819C00016000 C 08/19/16 16.0 0.05 0.07
HPQ 160819C00017000 C 08/19/16 17.0 0.02 0.04
HPQ 160819C00018000 C 08/19/16 18.0 0.00 0.02
HPQ 160819C00019000 C 08/19/16 19.0 0.00 0.01
HPQ 160819C00020000 C 08/19/16 20.0 0.00 0.01
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 0.02
HPQ 160819P00007000 P 08/19/16 7.0 0.01 0.03
HPQ 160819P00008000 P 08/19/16 8.0 0.03 0.05
HPQ 160819P00009000 P 08/19/16 9.0 0.07 0.10
HPQ 160819P00010000 P 08/19/16 10.0 0.17 0.19
HPQ 160819P00011000 P 08/19/16 11.0 0.35 0.38
HPQ 160819P00012000 P 08/19/16 12.0 0.67 0.70
HPQ 160819P00013000 P 08/19/16 13.0 1.16 1.20
HPQ 160819P00014000 P 08/19/16 14.0 1.83 1.88
HPQ 160819P00015000 P 08/19/16 15.0 2.46 2.74
HPQ 160819P00016000 P 08/19/16 16.0 3.35 3.70
HPQ 160819P00017000 P 08/19/16 17.0 4.30 4.65
HPQ 160819P00018000 P 08/19/16 18.0 5.25 5.65
HPQ 160819P00019000 P 08/19/16 19.0 6.30 6.65
HPQ 160819P00020000 P 08/19/16 20.0 7.30 7.75
HPQ 160819P00021000 P 08/19/16 21.0 8.10 8.75
HPQ 161118C00003000 C 11/18/16 3.0 9.30 10.05
HPQ 161118C00004000 C 11/18/16 4.0 8.35 9.30
HPQ 161118C00005000 C 11/18/16 5.0 7.35 7.90
HPQ 161118C00006000 C 11/18/16 6.0 6.40 6.85
HPQ 161118C00007000 C 11/18/16 7.0 5.40 5.85
HPQ 161118C00008000 C 11/18/16 8.0 4.50 4.90
HPQ 161118C00009000 C 11/18/16 9.0 3.55 3.90
HPQ 161118C00010000 C 11/18/16 10.0 2.68 2.87
HPQ 161118C00011000 C 11/18/16 11.0 1.96 2.19
HPQ 161118C00012000 C 11/18/16 12.0 1.36 1.41
HPQ 161118C00013000 C 11/18/16 13.0 0.88 0.92
HPQ 161118C00014000 C 11/18/16 14.0 0.54 0.57
HPQ 161118C00015000 C 11/18/16 15.0 0.31 0.34
HPQ 161118C00016000 C 11/18/16 16.0 0.16 0.20
HPQ 161118C00017000 C 11/18/16 17.0 0.08 0.11
HPQ 161118C00018000 C 11/18/16 18.0 0.04 0.06
HPQ 161118C00019000 C 11/18/16 19.0 0.02 0.04
HPQ 161118C00020000 C 11/18/16 20.0 0.00 0.02
HPQ 161118C00021000 C 11/18/16 21.0 0.00 0.02
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 0.02
HPQ 161118P00006000 P 11/18/16 6.0 0.02 0.04
HPQ 161118P00007000 P 11/18/16 7.0 0.05 0.07
HPQ 161118P00008000 P 11/18/16 8.0 0.11 0.13
HPQ 161118P00009000 P 11/18/16 9.0 0.20 0.22
HPQ 161118P00010000 P 11/18/16 10.0 0.36 0.39
HPQ 161118P00011000 P 11/18/16 11.0 0.62 0.65
HPQ 161118P00012000 P 11/18/16 12.0 0.99 1.04
HPQ 161118P00013000 P 11/18/16 13.0 1.50 1.56
HPQ 161118P00014000 P 11/18/16 14.0 2.15 2.22
HPQ 161118P00015000 P 11/18/16 15.0 2.91 3.05
HPQ 161118P00016000 P 11/18/16 16.0 3.55 3.90
HPQ 161118P00017000 P 11/18/16 17.0 4.45 4.80
HPQ 161118P00018000 P 11/18/16 18.0 5.40 5.80
HPQ 161118P00019000 P 11/18/16 19.0 6.40 6.75
HPQ 161118P00020000 P 11/18/16 20.0 7.35 7.75
HPQ 161118P00021000 P 11/18/16 21.0 8.35 8.75
HPQ 170120C00004000 C 01/20/17 4.0 8.30 8.95
HPQ 170120C00005000 C 01/20/17 5.0 7.45 7.85
HPQ 170120C00006000 C 01/20/17 6.0 6.35 6.85
HPQ 170120C00007000 C 01/20/17 7.0 5.50 5.85
HPQ 170120C00008000 C 01/20/17 8.0 4.50 4.90
HPQ 170120C00009000 C 01/20/17 9.0 3.60 3.95
HPQ 170120C00010000 C 01/20/17 10.0 2.81 2.91
HPQ 170120C00011000 C 01/20/17 11.0 2.10 2.18
HPQ 170120C00012000 C 01/20/17 12.0 1.49 1.56
HPQ 170120C00013000 C 01/20/17 13.0 1.05 1.08
HPQ 170120C00014000 C 01/20/17 14.0 0.68 0.72
HPQ 170120C00015000 C 01/20/17 15.0 0.42 0.47
HPQ 170120C00016000 C 01/20/17 16.0 0.25 0.30
HPQ 170120C00017000 C 01/20/17 17.0 0.14 0.19
HPQ 170120C00018000 C 01/20/17 18.0 0.08 0.11
HPQ 170120C00019000 C 01/20/17 19.0 0.04 0.07
HPQ 170120C00020000 C 01/20/17 20.0 0.02 0.04
HPQ 170120C00021000 C 01/20/17 21.0 0.01 0.03
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.02
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 0.00 0.02
HPQ 170120P00005000 P 01/20/17 5.0 0.02 0.04
HPQ 170120P00006000 P 01/20/17 6.0 0.05 0.07
HPQ 170120P00007000 P 01/20/17 7.0 0.10 0.12
HPQ 170120P00008000 P 01/20/17 8.0 0.16 0.20
HPQ 170120P00009000 P 01/20/17 9.0 0.32 0.34
HPQ 170120P00010000 P 01/20/17 10.0 0.52 0.55
HPQ 170120P00011000 P 01/20/17 11.0 0.82 0.85
HPQ 170120P00012000 P 01/20/17 12.0 1.24 1.27
HPQ 170120P00013000 P 01/20/17 13.0 1.75 1.81
HPQ 170120P00014000 P 01/20/17 14.0 2.38 2.46
HPQ 170120P00015000 P 01/20/17 15.0 3.10 3.25
HPQ 170120P00016000 P 01/20/17 16.0 3.85 4.10
HPQ 170120P00017000 P 01/20/17 17.0 4.55 5.00
HPQ 170120P00018000 P 01/20/17 18.0 5.50 5.90
HPQ 170120P00019000 P 01/20/17 19.0 6.45 6.85
HPQ 170120P00020000 P 01/20/17 20.0 7.45 7.85
HPQ 170120P00021000 P 01/20/17 21.0 8.45 8.90
HPQ 170120P00022000 P 01/20/17 22.0 9.40 9.80
HPQ 170120P00025000 P 01/20/17 25.0 12.40 12.80
HPQ 170120P00027000 P 01/20/17 27.0 14.40 15.10
HPQ 180119C00003000 C 01/19/18 3.0 9.30 9.85
HPQ 180119C00005000 C 01/19/18 5.0 7.30 7.85
HPQ 180119C00008000 C 01/19/18 8.0 4.50 5.00
HPQ 180119C00010000 C 01/19/18 10.0 3.15 3.30
HPQ 180119C00012000 C 01/19/18 12.0 2.03 2.22
HPQ 180119C00015000 C 01/19/18 15.0 0.99 1.22
HPQ 180119C00017000 C 01/19/18 17.0 0.57 0.87
HPQ 180119C00020000 C 01/19/18 20.0 0.15 0.40
HPQ 180119C00022000 C 01/19/18 22.0 0.05 0.32
HPQ 180119C00025000 C 01/19/18 25.0 0.01 0.19
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.16
HPQ 180119P00003000 P 01/19/18 3.0 0.01 0.11
HPQ 180119P00005000 P 01/19/18 5.0 0.10 0.28
HPQ 180119P00008000 P 01/19/18 8.0 0.55 0.70
HPQ 180119P00010000 P 01/19/18 10.0 1.15 1.31
HPQ 180119P00012000 P 01/19/18 12.0 2.06 2.29
HPQ 180119P00015000 P 01/19/18 15.0 4.00 4.25
HPQ 180119P00017000 P 01/19/18 17.0 5.25 5.85
HPQ 180119P00020000 P 01/19/18 20.0 7.75 8.50
HPQ 180119P00022000 P 01/19/18 22.0 9.60 10.35
HPQ 180119P00025000 P 01/19/18 25.0 12.45 13.20
HPQ 180119P00027000 P 01/19/18 27.0 14.40 15.10

OPRA data is delayed 15 minutes.