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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Hewlett Packard Co (HPQ)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140801C00025000 C 08/01/14 25.0 10.30 10.95
HPQ 140801C00026000 C 08/01/14 26.0 9.40 9.90
HPQ 140801C00026500 C 08/01/14 26.5 8.90 9.40
HPQ 140801C00027000 C 08/01/14 27.0 8.40 8.80
HPQ 140801C00027500 C 08/01/14 27.5 7.90 8.30
HPQ 140801C00028000 C 08/01/14 28.0 7.40 7.80
HPQ 140801C00028500 C 08/01/14 28.5 6.90 7.40
HPQ 140801C00029000 C 08/01/14 29.0 6.40 6.90
HPQ 140801C00029500 C 08/01/14 29.5 5.90 6.40
HPQ 140801C00030000 C 08/01/14 30.0 5.40 5.90
HPQ 140801C00030500 C 08/01/14 30.5 4.90 5.40
HPQ 140801C00031000 C 08/01/14 31.0 4.40 4.90
HPQ 140801C00031500 C 08/01/14 31.5 3.90 4.40
HPQ 140801C00032000 C 08/01/14 32.0 3.40 3.90
HPQ 140801C00032500 C 08/01/14 32.5 2.94 3.30
HPQ 140801C00033000 C 08/01/14 33.0 2.44 2.89
HPQ 140801C00033500 C 08/01/14 33.5 1.95 2.42
HPQ 140801C00034000 C 08/01/14 34.0 1.56 1.79
HPQ 140801C00034500 C 08/01/14 34.5 1.03 1.29
HPQ 140801C00035000 C 08/01/14 35.0 0.65 0.75
HPQ 140801C00035500 C 08/01/14 35.5 0.25 0.28
HPQ 140801C00036000 C 08/01/14 36.0 0.06 0.10
HPQ 140801C00036500 C 08/01/14 36.5 0.00 0.03
HPQ 140801C00037000 C 08/01/14 37.0 0.00 0.03
HPQ 140801C00037500 C 08/01/14 37.5 0.00 0.03
HPQ 140801C00038000 C 08/01/14 38.0 0.00 0.08
HPQ 140801C00038500 C 08/01/14 38.5 0.00 0.03
HPQ 140801C00039000 C 08/01/14 39.0 0.01 0.02
HPQ 140801C00039500 C 08/01/14 39.5 0.00 0.03
HPQ 140801C00040000 C 08/01/14 40.0 0.00 0.03
HPQ 140801C00040500 C 08/01/14 40.5 0.00 0.03
HPQ 140801C00041000 C 08/01/14 41.0 0.00 0.03
HPQ 140801C00041500 C 08/01/14 41.5 0.00 0.03
HPQ 140801C00042000 C 08/01/14 42.0 0.00 0.03
HPQ 140801C00042500 C 08/01/14 42.5 0.00 0.03
HPQ 140801C00043000 C 08/01/14 43.0 0.00 0.03
HPQ 140801C00043500 C 08/01/14 43.5 0.00 0.03
HPQ 140801C00044000 C 08/01/14 44.0 0.00 0.03
HPQ 140801C00045000 C 08/01/14 45.0 0.00 0.03
HPQ 140801P00025000 P 08/01/14 25.0 0.00 0.08
HPQ 140801P00026000 P 08/01/14 26.0 0.00 0.03
HPQ 140801P00026500 P 08/01/14 26.5 0.00 0.08
HPQ 140801P00027000 P 08/01/14 27.0 0.00 0.03
HPQ 140801P00027500 P 08/01/14 27.5 0.00 0.03
HPQ 140801P00028000 P 08/01/14 28.0 0.00 0.03
HPQ 140801P00028500 P 08/01/14 28.5 0.00 0.03
HPQ 140801P00029000 P 08/01/14 29.0 0.00 0.03
HPQ 140801P00029500 P 08/01/14 29.5 0.00 0.03
HPQ 140801P00030000 P 08/01/14 30.0 0.00 0.03
HPQ 140801P00030500 P 08/01/14 30.5 0.00 0.03
HPQ 140801P00031000 P 08/01/14 31.0 0.00 0.08
HPQ 140801P00031500 P 08/01/14 31.5 0.00 0.08
HPQ 140801P00032000 P 08/01/14 32.0 0.00 0.07
HPQ 140801P00032500 P 08/01/14 32.5 0.00 0.08
HPQ 140801P00033000 P 08/01/14 33.0 0.00 0.03
HPQ 140801P00033500 P 08/01/14 33.5 0.00 0.03
HPQ 140801P00034000 P 08/01/14 34.0 0.00 0.03
HPQ 140801P00034500 P 08/01/14 34.5 0.01 0.04
HPQ 140801P00035000 P 08/01/14 35.0 0.03 0.08
HPQ 140801P00035500 P 08/01/14 35.5 0.13 0.16
HPQ 140801P00036000 P 08/01/14 36.0 0.42 0.47
HPQ 140801P00036500 P 08/01/14 36.5 0.75 0.90
HPQ 140801P00037000 P 08/01/14 37.0 1.13 1.57
HPQ 140801P00037500 P 08/01/14 37.5 1.62 2.06
HPQ 140801P00038000 P 08/01/14 38.0 2.13 2.56
HPQ 140801P00038500 P 08/01/14 38.5 2.61 3.10
HPQ 140801P00039000 P 08/01/14 39.0 3.10 3.60
HPQ 140801P00039500 P 08/01/14 39.5 3.60 4.10
HPQ 140801P00040000 P 08/01/14 40.0 4.10 4.60
HPQ 140801P00040500 P 08/01/14 40.5 4.60 5.10
HPQ 140801P00041000 P 08/01/14 41.0 5.10 5.60
HPQ 140801P00041500 P 08/01/14 41.5 5.60 6.10
HPQ 140801P00042000 P 08/01/14 42.0 6.10 6.60
HPQ 140801P00042500 P 08/01/14 42.5 6.60 7.10
HPQ 140801P00043000 P 08/01/14 43.0 7.10 7.60
HPQ 140801P00043500 P 08/01/14 43.5 7.60 8.10
HPQ 140801P00044000 P 08/01/14 44.0 8.10 8.60
HPQ 140801P00045000 P 08/01/14 45.0 9.10 9.60
HPQ 140808C00026000 C 08/08/14 26.0 9.10 9.95
HPQ 140808C00026500 C 08/08/14 26.5 8.85 9.50
HPQ 140808C00027000 C 08/08/14 27.0 8.35 8.95
HPQ 140808C00027500 C 08/08/14 27.5 7.65 8.45
HPQ 140808C00028000 C 08/08/14 28.0 7.35 7.95
HPQ 140808C00028500 C 08/08/14 28.5 6.80 7.45
HPQ 140808C00029000 C 08/08/14 29.0 6.35 6.95
HPQ 140808C00029500 C 08/08/14 29.5 5.85 6.45
HPQ 140808C00030000 C 08/08/14 30.0 5.40 5.95
HPQ 140808C00030500 C 08/08/14 30.5 4.90 5.40
HPQ 140808C00031000 C 08/08/14 31.0 4.40 4.95
HPQ 140808C00031500 C 08/08/14 31.5 3.90 4.40
HPQ 140808C00032000 C 08/08/14 32.0 3.45 3.95
HPQ 140808C00032500 C 08/08/14 32.5 2.89 3.45
HPQ 140808C00033000 C 08/08/14 33.0 2.46 2.78
HPQ 140808C00033500 C 08/08/14 33.5 1.99 2.32
HPQ 140808C00034000 C 08/08/14 34.0 1.53 1.85
HPQ 140808C00034500 C 08/08/14 34.5 1.23 1.29
HPQ 140808C00035000 C 08/08/14 35.0 0.81 0.89
HPQ 140808C00035500 C 08/08/14 35.5 0.52 0.57
HPQ 140808C00036000 C 08/08/14 36.0 0.29 0.33
HPQ 140808C00036500 C 08/08/14 36.5 0.15 0.17
HPQ 140808C00037000 C 08/08/14 37.0 0.06 0.10
HPQ 140808C00037500 C 08/08/14 37.5 0.03 0.05
HPQ 140808C00038000 C 08/08/14 38.0 0.00 0.03
HPQ 140808C00038500 C 08/08/14 38.5 0.00 0.03
HPQ 140808C00039000 C 08/08/14 39.0 0.00 0.02
HPQ 140808C00039500 C 08/08/14 39.5 0.00 0.02
HPQ 140808C00040000 C 08/08/14 40.0 0.00 0.02
HPQ 140808C00040500 C 08/08/14 40.5 0.00 0.02
HPQ 140808C00041000 C 08/08/14 41.0 0.00 0.02
HPQ 140808C00041500 C 08/08/14 41.5 0.00 0.02
HPQ 140808C00042000 C 08/08/14 42.0 0.00 0.02
HPQ 140808C00042500 C 08/08/14 42.5 0.00 0.02
HPQ 140808C00043000 C 08/08/14 43.0 0.00 0.02
HPQ 140808C00043500 C 08/08/14 43.5 0.00 0.02
HPQ 140808C00044000 C 08/08/14 44.0 0.00 0.02
HPQ 140808C00044500 C 08/08/14 44.5 0.00 0.02
HPQ 140808C00045000 C 08/08/14 45.0 0.00 0.02
HPQ 140808C00046000 C 08/08/14 46.0 0.00 0.02
HPQ 140808P00026000 P 08/08/14 26.0 0.00 0.06
HPQ 140808P00026500 P 08/08/14 26.5 0.00 0.03
HPQ 140808P00027000 P 08/08/14 27.0 0.00 0.02
HPQ 140808P00027500 P 08/08/14 27.5 0.00 0.02
HPQ 140808P00028000 P 08/08/14 28.0 0.00 0.02
HPQ 140808P00028500 P 08/08/14 28.5 0.00 0.03
HPQ 140808P00029000 P 08/08/14 29.0 0.00 0.02
HPQ 140808P00029500 P 08/08/14 29.5 0.00 0.02
HPQ 140808P00030000 P 08/08/14 30.0 0.00 0.02
HPQ 140808P00030500 P 08/08/14 30.5 0.00 0.05
HPQ 140808P00031000 P 08/08/14 31.0 0.00 0.02
HPQ 140808P00031500 P 08/08/14 31.5 0.00 0.03
HPQ 140808P00032000 P 08/08/14 32.0 0.00 0.02
HPQ 140808P00032500 P 08/08/14 32.5 0.00 0.03
HPQ 140808P00033000 P 08/08/14 33.0 0.01 0.03
HPQ 140808P00033500 P 08/08/14 33.5 0.03 0.05
HPQ 140808P00034000 P 08/08/14 34.0 0.06 0.10
HPQ 140808P00034500 P 08/08/14 34.5 0.12 0.14
HPQ 140808P00035000 P 08/08/14 35.0 0.23 0.25
HPQ 140808P00035500 P 08/08/14 35.5 0.39 0.43
HPQ 140808P00036000 P 08/08/14 36.0 0.66 0.70
HPQ 140808P00036500 P 08/08/14 36.5 0.99 1.06
HPQ 140808P00037000 P 08/08/14 37.0 1.30 1.52
HPQ 140808P00037500 P 08/08/14 37.5 1.64 2.09
HPQ 140808P00038000 P 08/08/14 38.0 2.12 2.58
HPQ 140808P00038500 P 08/08/14 38.5 2.59 3.10
HPQ 140808P00039000 P 08/08/14 39.0 3.10 3.60
HPQ 140808P00039500 P 08/08/14 39.5 3.60 4.10
HPQ 140808P00040000 P 08/08/14 40.0 4.05 4.60
HPQ 140808P00040500 P 08/08/14 40.5 4.60 5.10
HPQ 140808P00041000 P 08/08/14 41.0 4.90 5.50
HPQ 140808P00041500 P 08/08/14 41.5 5.45 6.30
HPQ 140808P00042000 P 08/08/14 42.0 6.10 6.70
HPQ 140808P00042500 P 08/08/14 42.5 6.55 7.20
HPQ 140808P00043000 P 08/08/14 43.0 7.05 7.70
HPQ 140808P00043500 P 08/08/14 43.5 7.40 8.05
HPQ 140808P00044000 P 08/08/14 44.0 7.90 8.55
HPQ 140808P00044500 P 08/08/14 44.5 8.20 9.40
HPQ 140808P00045000 P 08/08/14 45.0 8.70 9.90
HPQ 140808P00046000 P 08/08/14 46.0 8.60 11.90
HPQ 140816C00014000 C 08/16/14 14.0 20.00 21.85
HPQ 140816C00015000 C 08/16/14 15.0 19.00 20.80
HPQ 140816C00016000 C 08/16/14 16.0 18.05 21.25
HPQ 140816C00018000 C 08/16/14 18.0 17.20 17.90
HPQ 140816C00019000 C 08/16/14 19.0 16.20 16.90
HPQ 140816C00020000 C 08/16/14 20.0 15.00 15.90
HPQ 140816C00021000 C 08/16/14 21.0 14.20 15.10
HPQ 140816C00022000 C 08/16/14 22.0 13.20 13.95
HPQ 140816C00023000 C 08/16/14 23.0 12.20 12.95
HPQ 140816C00024000 C 08/16/14 24.0 11.20 11.95
HPQ 140816C00025000 C 08/16/14 25.0 10.20 10.95
HPQ 140816C00026000 C 08/16/14 26.0 9.40 9.90
HPQ 140816C00027000 C 08/16/14 27.0 8.40 8.90
HPQ 140816C00028000 C 08/16/14 28.0 7.40 7.90
HPQ 140816C00029000 C 08/16/14 29.0 6.40 6.80
HPQ 140816C00030000 C 08/16/14 30.0 5.40 5.80
HPQ 140816C00030500 C 08/16/14 30.5 4.95 5.30
HPQ 140816C00031000 C 08/16/14 31.0 4.60 4.70
HPQ 140816C00031500 C 08/16/14 31.5 3.95 4.30
HPQ 140816C00032000 C 08/16/14 32.0 3.45 3.80
HPQ 140816C00032500 C 08/16/14 32.5 2.97 3.35
HPQ 140816C00033000 C 08/16/14 33.0 2.64 2.81
HPQ 140816C00033500 C 08/16/14 33.5 2.15 2.35
HPQ 140816C00034000 C 08/16/14 34.0 1.75 1.87
HPQ 140816C00034500 C 08/16/14 34.5 1.34 1.40
HPQ 140816C00035000 C 08/16/14 35.0 1.00 1.02
HPQ 140816C00035500 C 08/16/14 35.5 0.68 0.72
HPQ 140816C00036000 C 08/16/14 36.0 0.44 0.49
HPQ 140816C00036500 C 08/16/14 36.5 0.27 0.30
HPQ 140816C00037000 C 08/16/14 37.0 0.16 0.19
HPQ 140816C00037500 C 08/16/14 37.5 0.09 0.12
HPQ 140816C00038000 C 08/16/14 38.0 0.04 0.07
HPQ 140816C00038500 C 08/16/14 38.5 0.02 0.04
HPQ 140816C00039000 C 08/16/14 39.0 0.00 0.03
HPQ 140816C00039500 C 08/16/14 39.5 0.00 0.03
HPQ 140816C00040000 C 08/16/14 40.0 0.00 0.02
HPQ 140816C00041000 C 08/16/14 41.0 0.00 0.02
HPQ 140816C00042000 C 08/16/14 42.0 0.00 0.02
HPQ 140816C00043000 C 08/16/14 43.0 0.00 0.02
HPQ 140816C00044000 C 08/16/14 44.0 0.00 0.02
HPQ 140816C00045000 C 08/16/14 45.0 0.00 0.02
HPQ 140816C00046000 C 08/16/14 46.0 0.00 0.02
HPQ 140816C00047000 C 08/16/14 47.0 0.00 0.02
HPQ 140816P00014000 P 08/16/14 14.0 0.00 0.02
HPQ 140816P00015000 P 08/16/14 15.0 0.00 0.02
HPQ 140816P00016000 P 08/16/14 16.0 0.00 0.02
HPQ 140816P00018000 P 08/16/14 18.0 0.00 0.02
HPQ 140816P00019000 P 08/16/14 19.0 0.00 0.02
HPQ 140816P00020000 P 08/16/14 20.0 0.00 0.02
HPQ 140816P00021000 P 08/16/14 21.0 0.00 0.02
HPQ 140816P00022000 P 08/16/14 22.0 0.00 0.02
HPQ 140816P00023000 P 08/16/14 23.0 0.00 0.02
HPQ 140816P00024000 P 08/16/14 24.0 0.00 0.02
HPQ 140816P00025000 P 08/16/14 25.0 0.00 0.02
HPQ 140816P00026000 P 08/16/14 26.0 0.00 0.02
HPQ 140816P00027000 P 08/16/14 27.0 0.00 0.02
HPQ 140816P00028000 P 08/16/14 28.0 0.00 0.02
HPQ 140816P00029000 P 08/16/14 29.0 0.00 0.02
HPQ 140816P00030000 P 08/16/14 30.0 0.00 0.02
HPQ 140816P00030500 P 08/16/14 30.5 0.00 0.02
HPQ 140816P00031000 P 08/16/14 31.0 0.00 0.03
HPQ 140816P00031500 P 08/16/14 31.5 0.00 0.03
HPQ 140816P00032000 P 08/16/14 32.0 0.01 0.02
HPQ 140816P00032500 P 08/16/14 32.5 0.02 0.04
HPQ 140816P00033000 P 08/16/14 33.0 0.03 0.06
HPQ 140816P00033500 P 08/16/14 33.5 0.07 0.10
HPQ 140816P00034000 P 08/16/14 34.0 0.12 0.16
HPQ 140816P00034500 P 08/16/14 34.5 0.22 0.25
HPQ 140816P00035000 P 08/16/14 35.0 0.37 0.39
HPQ 140816P00035500 P 08/16/14 35.5 0.56 0.58
HPQ 140816P00036000 P 08/16/14 36.0 0.82 0.85
HPQ 140816P00036500 P 08/16/14 36.5 1.14 1.17
HPQ 140816P00037000 P 08/16/14 37.0 1.53 1.56
HPQ 140816P00037500 P 08/16/14 37.5 1.83 2.08
HPQ 140816P00038000 P 08/16/14 38.0 2.27 2.58
HPQ 140816P00038500 P 08/16/14 38.5 2.75 3.10
HPQ 140816P00039000 P 08/16/14 39.0 3.20 3.60
HPQ 140816P00039500 P 08/16/14 39.5 3.70 4.10
HPQ 140816P00040000 P 08/16/14 40.0 4.20 4.60
HPQ 140816P00041000 P 08/16/14 41.0 5.10 5.60
HPQ 140816P00042000 P 08/16/14 42.0 6.20 6.60
HPQ 140816P00043000 P 08/16/14 43.0 7.20 7.60
HPQ 140816P00044000 P 08/16/14 44.0 8.10 8.60
HPQ 140816P00045000 P 08/16/14 45.0 9.10 9.60
HPQ 140816P00046000 P 08/16/14 46.0 9.90 10.70
HPQ 140816P00047000 P 08/16/14 47.0 10.90 11.70
HPQ 140822C00026000 C 08/22/14 26.0 9.25 9.95
HPQ 140822C00027000 C 08/22/14 27.0 8.30 9.10
HPQ 140822C00027500 C 08/22/14 27.5 7.90 8.45
HPQ 140822C00028000 C 08/22/14 28.0 7.40 7.95
HPQ 140822C00028500 C 08/22/14 28.5 6.95 7.45
HPQ 140822C00029000 C 08/22/14 29.0 6.45 6.95
HPQ 140822C00029500 C 08/22/14 29.5 6.00 6.45
HPQ 140822C00030000 C 08/22/14 30.0 5.45 5.95
HPQ 140822C00030500 C 08/22/14 30.5 5.00 5.50
HPQ 140822C00031000 C 08/22/14 31.0 4.50 5.00
HPQ 140822C00031500 C 08/22/14 31.5 4.10 4.55
HPQ 140822C00032000 C 08/22/14 32.0 3.65 4.05
HPQ 140822C00032500 C 08/22/14 32.5 3.20 3.65
HPQ 140822C00033000 C 08/22/14 33.0 2.95 3.10
HPQ 140822C00033500 C 08/22/14 33.5 2.55 2.62
HPQ 140822C00034000 C 08/22/14 34.0 2.18 2.25
HPQ 140822C00034500 C 08/22/14 34.5 1.83 1.89
HPQ 140822C00035000 C 08/22/14 35.0 1.53 1.57
HPQ 140822C00035500 C 08/22/14 35.5 1.25 1.30
HPQ 140822C00036000 C 08/22/14 36.0 1.01 1.06
HPQ 140822C00036500 C 08/22/14 36.5 0.80 0.86
HPQ 140822C00037000 C 08/22/14 37.0 0.63 0.67
HPQ 140822C00037500 C 08/22/14 37.5 0.48 0.52
HPQ 140822C00038000 C 08/22/14 38.0 0.36 0.40
HPQ 140822C00038500 C 08/22/14 38.5 0.28 0.31
HPQ 140822C00039000 C 08/22/14 39.0 0.21 0.25
HPQ 140822C00039500 C 08/22/14 39.5 0.14 0.19
HPQ 140822C00040000 C 08/22/14 40.0 0.11 0.14
HPQ 140822C00040500 C 08/22/14 40.5 0.07 0.13
HPQ 140822C00041000 C 08/22/14 41.0 0.05 0.10
HPQ 140822C00041500 C 08/22/14 41.5 0.04 0.08
HPQ 140822C00042000 C 08/22/14 42.0 0.02 0.07
HPQ 140822C00042500 C 08/22/14 42.5 0.01 0.06
HPQ 140822C00043000 C 08/22/14 43.0 0.01 0.05
HPQ 140822P00026000 P 08/22/14 26.0 0.00 0.03
HPQ 140822P00027000 P 08/22/14 27.0 0.00 0.03
HPQ 140822P00027500 P 08/22/14 27.5 0.01 0.03
HPQ 140822P00028000 P 08/22/14 28.0 0.01 0.04
HPQ 140822P00028500 P 08/22/14 28.5 0.02 0.04
HPQ 140822P00029000 P 08/22/14 29.0 0.02 0.05
HPQ 140822P00029500 P 08/22/14 29.5 0.02 0.07
HPQ 140822P00030000 P 08/22/14 30.0 0.03 0.09
HPQ 140822P00030500 P 08/22/14 30.5 0.05 0.11
HPQ 140822P00031000 P 08/22/14 31.0 0.08 0.13
HPQ 140822P00031500 P 08/22/14 31.5 0.11 0.17
HPQ 140822P00032000 P 08/22/14 32.0 0.19 0.21
HPQ 140822P00032500 P 08/22/14 32.5 0.25 0.28
HPQ 140822P00033000 P 08/22/14 33.0 0.32 0.36
HPQ 140822P00033500 P 08/22/14 33.5 0.43 0.46
HPQ 140822P00034000 P 08/22/14 34.0 0.55 0.60
HPQ 140822P00034500 P 08/22/14 34.5 0.71 0.75
HPQ 140822P00035000 P 08/22/14 35.0 0.89 0.94
HPQ 140822P00035500 P 08/22/14 35.5 1.11 1.17
HPQ 140822P00036000 P 08/22/14 36.0 1.37 1.42
HPQ 140822P00036500 P 08/22/14 36.5 1.66 1.72
HPQ 140822P00037000 P 08/22/14 37.0 1.98 2.04
HPQ 140822P00037500 P 08/22/14 37.5 2.27 2.42
HPQ 140822P00038000 P 08/22/14 38.0 2.71 2.84
HPQ 140822P00038500 P 08/22/14 38.5 3.10 3.20
HPQ 140822P00039000 P 08/22/14 39.0 3.30 3.75
HPQ 140822P00039500 P 08/22/14 39.5 3.75 4.25
HPQ 140822P00040000 P 08/22/14 40.0 4.20 4.70
HPQ 140822P00040500 P 08/22/14 40.5 4.70 5.15
HPQ 140822P00041000 P 08/22/14 41.0 5.15 5.65
HPQ 140822P00041500 P 08/22/14 41.5 5.65 6.15
HPQ 140822P00042000 P 08/22/14 42.0 6.10 6.60
HPQ 140822P00042500 P 08/22/14 42.5 6.60 7.10
HPQ 140822P00043000 P 08/22/14 43.0 7.10 7.60
HPQ 140829C00026000 C 08/29/14 26.0 9.25 10.00
HPQ 140829C00026500 C 08/29/14 26.5 8.80 9.65
HPQ 140829C00027000 C 08/29/14 27.0 8.40 9.00
HPQ 140829C00027500 C 08/29/14 27.5 7.90 8.45
HPQ 140829C00028000 C 08/29/14 28.0 7.40 7.95
HPQ 140829C00028500 C 08/29/14 28.5 6.90 7.45
HPQ 140829C00029000 C 08/29/14 29.0 6.50 6.95
HPQ 140829C00029500 C 08/29/14 29.5 5.95 6.50
HPQ 140829C00030000 C 08/29/14 30.0 5.50 6.00
HPQ 140829C00030500 C 08/29/14 30.5 5.05 5.50
HPQ 140829C00031000 C 08/29/14 31.0 4.55 5.05
HPQ 140829C00031500 C 08/29/14 31.5 4.10 4.55
HPQ 140829C00032000 C 08/29/14 32.0 3.70 4.10
HPQ 140829C00032500 C 08/29/14 32.5 3.25 3.65
HPQ 140829C00033000 C 08/29/14 33.0 2.87 3.20
HPQ 140829C00033500 C 08/29/14 33.5 2.60 2.83
HPQ 140829C00034000 C 08/29/14 34.0 2.23 2.38
HPQ 140829C00034500 C 08/29/14 34.5 1.90 2.03
HPQ 140829C00035000 C 08/29/14 35.0 1.56 1.71
HPQ 140829C00035500 C 08/29/14 35.5 1.31 1.42
HPQ 140829C00036000 C 08/29/14 36.0 1.07 1.13
HPQ 140829C00036500 C 08/29/14 36.5 0.85 0.95
HPQ 140829C00037000 C 08/29/14 37.0 0.66 0.76
HPQ 140829C00037500 C 08/29/14 37.5 0.54 0.61
HPQ 140829C00038000 C 08/29/14 38.0 0.40 0.48
HPQ 140829C00038500 C 08/29/14 38.5 0.32 0.38
HPQ 140829C00039000 C 08/29/14 39.0 0.24 0.29
HPQ 140829C00039500 C 08/29/14 39.5 0.18 0.22
HPQ 140829C00040000 C 08/29/14 40.0 0.11 0.18
HPQ 140829C00040500 C 08/29/14 40.5 0.08 0.14
HPQ 140829C00041000 C 08/29/14 41.0 0.06 0.13
HPQ 140829C00041500 C 08/29/14 41.5 0.04 0.10
HPQ 140829C00042000 C 08/29/14 42.0 0.03 0.08
HPQ 140829C00042500 C 08/29/14 42.5 0.02 0.07
HPQ 140829C00043000 C 08/29/14 43.0 0.02 0.06
HPQ 140829C00043500 C 08/29/14 43.5 0.01 0.05
HPQ 140829C00044000 C 08/29/14 44.0 0.01 0.05
HPQ 140829P00026000 P 08/29/14 26.0 0.00 0.03
HPQ 140829P00026500 P 08/29/14 26.5 0.00 0.03
HPQ 140829P00027000 P 08/29/14 27.0 0.01 0.03
HPQ 140829P00027500 P 08/29/14 27.5 0.01 0.04
HPQ 140829P00028000 P 08/29/14 28.0 0.01 0.05
HPQ 140829P00028500 P 08/29/14 28.5 0.02 0.06
HPQ 140829P00029000 P 08/29/14 29.0 0.03 0.07
HPQ 140829P00029500 P 08/29/14 29.5 0.03 0.08
HPQ 140829P00030000 P 08/29/14 30.0 0.04 0.11
HPQ 140829P00030500 P 08/29/14 30.5 0.07 0.13
HPQ 140829P00031000 P 08/29/14 31.0 0.12 0.15
HPQ 140829P00031500 P 08/29/14 31.5 0.14 0.20
HPQ 140829P00032000 P 08/29/14 32.0 0.21 0.25
HPQ 140829P00032500 P 08/29/14 32.5 0.27 0.32
HPQ 140829P00033000 P 08/29/14 33.0 0.35 0.42
HPQ 140829P00033500 P 08/29/14 33.5 0.46 0.52
HPQ 140829P00034000 P 08/29/14 34.0 0.58 0.65
HPQ 140829P00034500 P 08/29/14 34.5 0.73 0.81
HPQ 140829P00035000 P 08/29/14 35.0 0.91 1.00
HPQ 140829P00035500 P 08/29/14 35.5 1.12 1.23
HPQ 140829P00036000 P 08/29/14 36.0 1.43 1.49
HPQ 140829P00036500 P 08/29/14 36.5 1.66 1.79
HPQ 140829P00037000 P 08/29/14 37.0 1.96 2.13
HPQ 140829P00037500 P 08/29/14 37.5 2.30 2.49
HPQ 140829P00038000 P 08/29/14 38.0 2.67 2.86
HPQ 140829P00038500 P 08/29/14 38.5 2.91 3.35
HPQ 140829P00039000 P 08/29/14 39.0 3.35 3.80
HPQ 140829P00039500 P 08/29/14 39.5 3.80 4.25
HPQ 140829P00040000 P 08/29/14 40.0 4.25 4.70
HPQ 140829P00040500 P 08/29/14 40.5 4.70 5.15
HPQ 140829P00041000 P 08/29/14 41.0 5.15 5.65
HPQ 140829P00041500 P 08/29/14 41.5 5.65 6.15
HPQ 140829P00042000 P 08/29/14 42.0 6.15 6.65
HPQ 140829P00042500 P 08/29/14 42.5 6.60 7.15
HPQ 140829P00043000 P 08/29/14 43.0 7.10 7.60
HPQ 140829P00043500 P 08/29/14 43.5 7.60 8.15
HPQ 140829P00044000 P 08/29/14 44.0 8.10 8.65
HPQ 140905C00028000 C 09/05/14 28.0 7.45 7.95
HPQ 140905C00028500 C 09/05/14 28.5 6.95 7.45
HPQ 140905C00029000 C 09/05/14 29.0 6.50 6.95
HPQ 140905C00029500 C 09/05/14 29.5 5.95 6.50
HPQ 140905C00030000 C 09/05/14 30.0 5.50 6.00
HPQ 140905C00030500 C 09/05/14 30.5 5.00 5.50
HPQ 140905C00031000 C 09/05/14 31.0 4.60 5.05
HPQ 140905C00031500 C 09/05/14 31.5 4.15 4.60
HPQ 140905C00032000 C 09/05/14 32.0 3.70 4.15
HPQ 140905C00032500 C 09/05/14 32.5 3.30 3.70
HPQ 140905C00033000 C 09/05/14 33.0 2.90 3.30
HPQ 140905C00033500 C 09/05/14 33.5 2.51 2.85
HPQ 140905C00034000 C 09/05/14 34.0 2.28 2.43
HPQ 140905C00034500 C 09/05/14 34.5 1.92 2.08
HPQ 140905C00035000 C 09/05/14 35.0 1.62 1.77
HPQ 140905C00035500 C 09/05/14 35.5 1.37 1.42
HPQ 140905C00036000 C 09/05/14 36.0 1.13 1.19
HPQ 140905C00036500 C 09/05/14 36.5 0.88 1.01
HPQ 140905C00037000 C 09/05/14 37.0 0.74 0.82
HPQ 140905C00037500 C 09/05/14 37.5 0.59 0.66
HPQ 140905C00038000 C 09/05/14 38.0 0.46 0.53
HPQ 140905C00038500 C 09/05/14 38.5 0.36 0.40
HPQ 140905C00039000 C 09/05/14 39.0 0.25 0.32
HPQ 140905C00039500 C 09/05/14 39.5 0.21 0.25
HPQ 140905C00040000 C 09/05/14 40.0 0.15 0.19
HPQ 140905C00040500 C 09/05/14 40.5 0.12 0.16
HPQ 140905C00041000 C 09/05/14 41.0 0.08 0.13
HPQ 140905C00041500 C 09/05/14 41.5 0.06 0.10
HPQ 140905C00042000 C 09/05/14 42.0 0.04 0.09
HPQ 140905C00042500 C 09/05/14 42.5 0.03 0.07
HPQ 140905C00043000 C 09/05/14 43.0 0.02 0.06
HPQ 140905C00043500 C 09/05/14 43.5 0.02 0.05
HPQ 140905C00044000 C 09/05/14 44.0 0.01 0.05
HPQ 140905P00028000 P 09/05/14 28.0 0.01 0.05
HPQ 140905P00028500 P 09/05/14 28.5 0.02 0.06
HPQ 140905P00029000 P 09/05/14 29.0 0.04 0.07
HPQ 140905P00029500 P 09/05/14 29.5 0.05 0.09
HPQ 140905P00030000 P 09/05/14 30.0 0.09 0.11
HPQ 140905P00030500 P 09/05/14 30.5 0.09 0.14
HPQ 140905P00031000 P 09/05/14 31.0 0.12 0.18
HPQ 140905P00031500 P 09/05/14 31.5 0.18 0.22
HPQ 140905P00032000 P 09/05/14 32.0 0.24 0.28
HPQ 140905P00032500 P 09/05/14 32.5 0.31 0.36
HPQ 140905P00033000 P 09/05/14 33.0 0.39 0.45
HPQ 140905P00033500 P 09/05/14 33.5 0.48 0.58
HPQ 140905P00034000 P 09/05/14 34.0 0.63 0.72
HPQ 140905P00034500 P 09/05/14 34.5 0.78 0.88
HPQ 140905P00035000 P 09/05/14 35.0 0.97 1.06
HPQ 140905P00035500 P 09/05/14 35.5 1.18 1.30
HPQ 140905P00036000 P 09/05/14 36.0 1.50 1.54
HPQ 140905P00036500 P 09/05/14 36.5 1.70 1.86
HPQ 140905P00037000 P 09/05/14 37.0 2.00 2.18
HPQ 140905P00037500 P 09/05/14 37.5 2.35 2.53
HPQ 140905P00038000 P 09/05/14 38.0 2.71 2.90
HPQ 140905P00038500 P 09/05/14 38.5 3.00 3.40
HPQ 140905P00039000 P 09/05/14 39.0 3.40 3.85
HPQ 140905P00039500 P 09/05/14 39.5 3.90 4.25
HPQ 140905P00040000 P 09/05/14 40.0 4.25 4.75
HPQ 140905P00040500 P 09/05/14 40.5 4.70 5.20
HPQ 140905P00041000 P 09/05/14 41.0 5.20 5.65
HPQ 140905P00041500 P 09/05/14 41.5 5.65 6.20
HPQ 140905P00042000 P 09/05/14 42.0 6.15 6.65
HPQ 140905P00042500 P 09/05/14 42.5 6.65 7.10
HPQ 140905P00043000 P 09/05/14 43.0 7.10 7.65
HPQ 140905P00043500 P 09/05/14 43.5 7.60 8.10
HPQ 140905P00044000 P 09/05/14 44.0 8.10 8.60
HPQ 140912C00028000 C 09/12/14 28.0 6.35 8.25
HPQ 140912C00029000 C 09/12/14 29.0 5.30 8.20
HPQ 140912C00029500 C 09/12/14 29.5 4.85 7.75
HPQ 140912C00030000 C 09/12/14 30.0 4.45 6.70
HPQ 140912C00030500 C 09/12/14 30.5 4.00 6.70
HPQ 140912C00031000 C 09/12/14 31.0 3.85 5.60
HPQ 140912C00031500 C 09/12/14 31.5 3.35 5.75
HPQ 140912C00032000 C 09/12/14 32.0 2.91 4.55
HPQ 140912C00032500 C 09/12/14 32.5 3.25 3.80
HPQ 140912C00033000 C 09/12/14 33.0 2.55 3.45
HPQ 140912C00033500 C 09/12/14 33.5 2.39 2.96
HPQ 140912C00034000 C 09/12/14 34.0 2.28 2.44
HPQ 140912C00034500 C 09/12/14 34.5 1.93 2.13
HPQ 140912C00035000 C 09/12/14 35.0 1.65 1.80
HPQ 140912C00035500 C 09/12/14 35.5 1.39 1.53
HPQ 140912C00036000 C 09/12/14 36.0 1.15 1.21
HPQ 140912C00036500 C 09/12/14 36.5 0.92 1.05
HPQ 140912C00037000 C 09/12/14 37.0 0.74 0.85
HPQ 140912C00037500 C 09/12/14 37.5 0.59 0.71
HPQ 140912C00038000 C 09/12/14 38.0 0.46 0.56
HPQ 140912C00038500 C 09/12/14 38.5 0.37 0.45
HPQ 140912C00039000 C 09/12/14 39.0 0.29 0.36
HPQ 140912C00039500 C 09/12/14 39.5 0.21 0.28
HPQ 140912C00040000 C 09/12/14 40.0 0.16 0.22
HPQ 140912C00040500 C 09/12/14 40.5 0.12 0.18
HPQ 140912C00041000 C 09/12/14 41.0 0.08 0.14
HPQ 140912C00041500 C 09/12/14 41.5 0.06 0.12
HPQ 140912C00042000 C 09/12/14 42.0 0.06 0.09
HPQ 140912C00042500 C 09/12/14 42.5 0.05 0.08
HPQ 140912C00043000 C 09/12/14 43.0 0.03 0.07
HPQ 140912C00043500 C 09/12/14 43.5 0.02 0.06
HPQ 140912C00044000 C 09/12/14 44.0 0.01 0.05
HPQ 140912P00028000 P 09/12/14 28.0 0.02 0.06
HPQ 140912P00029000 P 09/12/14 29.0 0.04 0.09
HPQ 140912P00029500 P 09/12/14 29.5 0.06 0.11
HPQ 140912P00030000 P 09/12/14 30.0 0.08 0.14
HPQ 140912P00030500 P 09/12/14 30.5 0.11 0.18
HPQ 140912P00031000 P 09/12/14 31.0 0.15 0.22
HPQ 140912P00031500 P 09/12/14 31.5 0.20 0.28
HPQ 140912P00032000 P 09/12/14 32.0 0.27 0.35
HPQ 140912P00032500 P 09/12/14 32.5 0.34 0.44
HPQ 140912P00033000 P 09/12/14 33.0 0.44 0.54
HPQ 140912P00033500 P 09/12/14 33.5 0.57 0.67
HPQ 140912P00034000 P 09/12/14 34.0 0.71 0.83
HPQ 140912P00034500 P 09/12/14 34.5 0.88 1.00
HPQ 140912P00035000 P 09/12/14 35.0 1.10 1.20
HPQ 140912P00035500 P 09/12/14 35.5 1.32 1.44
HPQ 140912P00036000 P 09/12/14 36.0 1.61 1.71
HPQ 140912P00036500 P 09/12/14 36.5 1.85 2.03
HPQ 140912P00037000 P 09/12/14 37.0 2.15 2.35
HPQ 140912P00037500 P 09/12/14 37.5 2.50 2.70
HPQ 140912P00038000 P 09/12/14 38.0 2.87 3.10
HPQ 140912P00038500 P 09/12/14 38.5 2.93 3.60
HPQ 140912P00039000 P 09/12/14 39.0 2.56 4.95
HPQ 140912P00039500 P 09/12/14 39.5 2.90 4.45
HPQ 140912P00040000 P 09/12/14 40.0 3.65 5.60
HPQ 140912P00040500 P 09/12/14 40.5 3.70 6.40
HPQ 140912P00041000 P 09/12/14 41.0 4.10 6.70
HPQ 140912P00041500 P 09/12/14 41.5 4.60 7.35
HPQ 140912P00042000 P 09/12/14 42.0 5.10 7.95
HPQ 140912P00042500 P 09/12/14 42.5 5.50 8.45
HPQ 140912P00043000 P 09/12/14 43.0 6.05 8.90
HPQ 140912P00043500 P 09/12/14 43.5 6.45 9.30
HPQ 140912P00044000 P 09/12/14 44.0 6.85 10.00
HPQ 140920C00024000 C 09/20/14 24.0 10.25 13.20
HPQ 140920C00025000 C 09/20/14 25.0 9.95 11.05
HPQ 140920C00026000 C 09/20/14 26.0 9.40 9.95
HPQ 140920C00027000 C 09/20/14 27.0 8.45 8.95
HPQ 140920C00028000 C 09/20/14 28.0 7.45 7.95
HPQ 140920C00029000 C 09/20/14 29.0 6.50 7.00
HPQ 140920C00030000 C 09/20/14 30.0 5.55 6.00
HPQ 140920C00031000 C 09/20/14 31.0 4.60 5.00
HPQ 140920C00032000 C 09/20/14 32.0 3.75 4.10
HPQ 140920C00033000 C 09/20/14 33.0 2.96 3.25
HPQ 140920C00034000 C 09/20/14 34.0 2.36 2.43
HPQ 140920C00035000 C 09/20/14 35.0 1.73 1.79
HPQ 140920C00036000 C 09/20/14 36.0 1.23 1.26
HPQ 140920C00037000 C 09/20/14 37.0 0.84 0.88
HPQ 140920C00038000 C 09/20/14 38.0 0.55 0.58
HPQ 140920C00039000 C 09/20/14 39.0 0.35 0.39
HPQ 140920C00040000 C 09/20/14 40.0 0.22 0.25
HPQ 140920C00041000 C 09/20/14 41.0 0.12 0.16
HPQ 140920C00042000 C 09/20/14 42.0 0.08 0.10
HPQ 140920C00043000 C 09/20/14 43.0 0.05 0.07
HPQ 140920C00044000 C 09/20/14 44.0 0.02 0.05
HPQ 140920C00045000 C 09/20/14 45.0 0.01 0.04
HPQ 140920P00024000 P 09/20/14 24.0 0.00 0.02
HPQ 140920P00025000 P 09/20/14 25.0 0.00 0.03
HPQ 140920P00026000 P 09/20/14 26.0 0.00 0.04
HPQ 140920P00027000 P 09/20/14 27.0 0.02 0.05
HPQ 140920P00028000 P 09/20/14 28.0 0.04 0.07
HPQ 140920P00029000 P 09/20/14 29.0 0.08 0.10
HPQ 140920P00030000 P 09/20/14 30.0 0.13 0.16
HPQ 140920P00031000 P 09/20/14 31.0 0.21 0.24
HPQ 140920P00032000 P 09/20/14 32.0 0.34 0.38
HPQ 140920P00033000 P 09/20/14 33.0 0.53 0.58
HPQ 140920P00034000 P 09/20/14 34.0 0.81 0.87
HPQ 140920P00035000 P 09/20/14 35.0 1.23 1.25
HPQ 140920P00036000 P 09/20/14 36.0 1.72 1.76
HPQ 140920P00037000 P 09/20/14 37.0 2.29 2.38
HPQ 140920P00038000 P 09/20/14 38.0 3.00 3.10
HPQ 140920P00039000 P 09/20/14 39.0 3.65 4.05
HPQ 140920P00040000 P 09/20/14 40.0 4.45 4.90
HPQ 140920P00041000 P 09/20/14 41.0 5.35 5.85
HPQ 140920P00042000 P 09/20/14 42.0 6.35 6.80
HPQ 140920P00043000 P 09/20/14 43.0 7.30 7.80
HPQ 140920P00044000 P 09/20/14 44.0 8.25 8.75
HPQ 140920P00045000 P 09/20/14 45.0 9.25 9.75
HPQ 141018C00026000 C 10/18/14 26.0 9.35 9.95
HPQ 141018C00027000 C 10/18/14 27.0 8.45 8.95
HPQ 141018C00028000 C 10/18/14 28.0 7.50 7.95
HPQ 141018C00029000 C 10/18/14 29.0 6.55 7.00
HPQ 141018C00030000 C 10/18/14 30.0 5.60 6.05
HPQ 141018C00031000 C 10/18/14 31.0 4.70 5.15
HPQ 141018C00032000 C 10/18/14 32.0 3.85 4.25
HPQ 141018C00033000 C 10/18/14 33.0 3.20 3.50
HPQ 141018C00034000 C 10/18/14 34.0 2.57 2.66
HPQ 141018C00035000 C 10/18/14 35.0 1.97 2.05
HPQ 141018C00036000 C 10/18/14 36.0 1.47 1.52
HPQ 141018C00037000 C 10/18/14 37.0 1.06 1.13
HPQ 141018C00038000 C 10/18/14 38.0 0.75 0.81
HPQ 141018C00039000 C 10/18/14 39.0 0.52 0.56
HPQ 141018C00040000 C 10/18/14 40.0 0.34 0.39
HPQ 141018C00041000 C 10/18/14 41.0 0.22 0.27
HPQ 141018C00042000 C 10/18/14 42.0 0.15 0.18
HPQ 141018P00026000 P 10/18/14 26.0 0.02 0.06
HPQ 141018P00027000 P 10/18/14 27.0 0.05 0.09
HPQ 141018P00028000 P 10/18/14 28.0 0.08 0.11
HPQ 141018P00029000 P 10/18/14 29.0 0.14 0.17
HPQ 141018P00030000 P 10/18/14 30.0 0.22 0.26
HPQ 141018P00031000 P 10/18/14 31.0 0.34 0.38
HPQ 141018P00032000 P 10/18/14 32.0 0.51 0.55
HPQ 141018P00033000 P 10/18/14 33.0 0.74 0.79
HPQ 141018P00034000 P 10/18/14 34.0 1.05 1.11
HPQ 141018P00035000 P 10/18/14 35.0 1.47 1.51
HPQ 141018P00036000 P 10/18/14 36.0 1.97 2.01
HPQ 141018P00037000 P 10/18/14 37.0 2.54 2.60
HPQ 141018P00038000 P 10/18/14 38.0 3.20 3.30
HPQ 141018P00039000 P 10/18/14 39.0 3.85 4.20
HPQ 141018P00040000 P 10/18/14 40.0 4.60 5.05
HPQ 141018P00041000 P 10/18/14 41.0 5.45 5.95
HPQ 141018P00042000 P 10/18/14 42.0 6.40 6.85
HPQ 141122C00016000 C 11/22/14 16.0 17.85 21.40
HPQ 141122C00018000 C 11/22/14 18.0 17.30 18.05
HPQ 141122C00019000 C 11/22/14 19.0 16.30 17.05
HPQ 141122C00020000 C 11/22/14 20.0 15.30 16.10
HPQ 141122C00021000 C 11/22/14 21.0 14.35 15.05
HPQ 141122C00023000 C 11/22/14 23.0 12.35 13.20
HPQ 141122C00024000 C 11/22/14 24.0 11.40 12.00
HPQ 141122C00025000 C 11/22/14 25.0 10.40 11.00
HPQ 141122C00026000 C 11/22/14 26.0 9.45 9.95
HPQ 141122C00027000 C 11/22/14 27.0 8.50 8.95
HPQ 141122C00028000 C 11/22/14 28.0 7.55 8.00
HPQ 141122C00029000 C 11/22/14 29.0 6.60 7.05
HPQ 141122C00030000 C 11/22/14 30.0 5.70 6.15
HPQ 141122C00031000 C 11/22/14 31.0 4.85 5.25
HPQ 141122C00032000 C 11/22/14 32.0 4.05 4.40
HPQ 141122C00033000 C 11/22/14 33.0 3.50 3.60
HPQ 141122C00034000 C 11/22/14 34.0 2.84 2.93
HPQ 141122C00035000 C 11/22/14 35.0 2.25 2.34
HPQ 141122C00036000 C 11/22/14 36.0 1.76 1.81
HPQ 141122C00037000 C 11/22/14 37.0 1.34 1.42
HPQ 141122C00038000 C 11/22/14 38.0 1.00 1.07
HPQ 141122C00039000 C 11/22/14 39.0 0.74 0.79
HPQ 141122C00040000 C 11/22/14 40.0 0.53 0.58
HPQ 141122C00041000 C 11/22/14 41.0 0.38 0.42
HPQ 141122C00042000 C 11/22/14 42.0 0.26 0.30
HPQ 141122C00043000 C 11/22/14 43.0 0.18 0.22
HPQ 141122C00044000 C 11/22/14 44.0 0.12 0.15
HPQ 141122C00045000 C 11/22/14 45.0 0.08 0.11
HPQ 141122C00046000 C 11/22/14 46.0 0.05 0.09
HPQ 141122C00047000 C 11/22/14 47.0 0.03 0.07
HPQ 141122C00048000 C 11/22/14 48.0 0.02 0.06
HPQ 141122C00049000 C 11/22/14 49.0 0.01 0.04
HPQ 141122C00050000 C 11/22/14 50.0 0.01 0.04
HPQ 141122P00016000 P 11/22/14 16.0 0.00 0.02
HPQ 141122P00018000 P 11/22/14 18.0 0.00 0.02
HPQ 141122P00019000 P 11/22/14 19.0 0.00 0.02
HPQ 141122P00020000 P 11/22/14 20.0 0.00 0.02
HPQ 141122P00021000 P 11/22/14 21.0 0.00 0.03
HPQ 141122P00023000 P 11/22/14 23.0 0.02 0.05
HPQ 141122P00024000 P 11/22/14 24.0 0.03 0.06
HPQ 141122P00025000 P 11/22/14 25.0 0.05 0.08
HPQ 141122P00026000 P 11/22/14 26.0 0.07 0.11
HPQ 141122P00027000 P 11/22/14 27.0 0.13 0.14
HPQ 141122P00028000 P 11/22/14 28.0 0.17 0.20
HPQ 141122P00029000 P 11/22/14 29.0 0.25 0.28
HPQ 141122P00030000 P 11/22/14 30.0 0.36 0.40
HPQ 141122P00031000 P 11/22/14 31.0 0.51 0.55
HPQ 141122P00032000 P 11/22/14 32.0 0.72 0.76
HPQ 141122P00033000 P 11/22/14 33.0 0.98 1.05
HPQ 141122P00034000 P 11/22/14 34.0 1.31 1.39
HPQ 141122P00035000 P 11/22/14 35.0 1.73 1.78
HPQ 141122P00036000 P 11/22/14 36.0 2.22 2.30
HPQ 141122P00037000 P 11/22/14 37.0 2.81 2.89
HPQ 141122P00038000 P 11/22/14 38.0 3.45 3.55
HPQ 141122P00039000 P 11/22/14 39.0 4.15 4.30
HPQ 141122P00040000 P 11/22/14 40.0 4.95 5.10
HPQ 141122P00041000 P 11/22/14 41.0 5.65 6.05
HPQ 141122P00042000 P 11/22/14 42.0 6.50 6.95
HPQ 141122P00043000 P 11/22/14 43.0 7.40 7.90
HPQ 141122P00044000 P 11/22/14 44.0 8.35 8.85
HPQ 141122P00045000 P 11/22/14 45.0 9.30 9.80
HPQ 141122P00046000 P 11/22/14 46.0 10.25 10.85
HPQ 141122P00047000 P 11/22/14 47.0 11.25 11.75
HPQ 141122P00048000 P 11/22/14 48.0 12.25 12.80
HPQ 141122P00049000 P 11/22/14 49.0 13.25 13.80
HPQ 141122P00050000 P 11/22/14 50.0 14.20 15.00
HPQ 150117C00003000 C 01/17/15 3.0 30.90 34.40
HPQ 150117C00005000 C 01/17/15 5.0 28.90 32.40
HPQ 150117C00008000 C 01/17/15 8.0 25.90 29.40
HPQ 150117C00010000 C 01/17/15 10.0 23.90 27.40
HPQ 150117C00012000 C 01/17/15 12.0 21.95 25.00
HPQ 150117C00015000 C 01/17/15 15.0 18.90 22.40
HPQ 150117C00016000 C 01/17/15 16.0 17.90 21.40
HPQ 150117C00017000 C 01/17/15 17.0 16.95 20.40
HPQ 150117C00019000 C 01/17/15 19.0 16.30 17.00
HPQ 150117C00020000 C 01/17/15 20.0 15.30 15.90
HPQ 150117C00021000 C 01/17/15 21.0 14.40 14.95
HPQ 150117C00022000 C 01/17/15 22.0 13.40 14.00
HPQ 150117C00024000 C 01/17/15 24.0 11.40 11.95
HPQ 150117C00025000 C 01/17/15 25.0 10.50 10.85
HPQ 150117C00026000 C 01/17/15 26.0 9.50 10.00
HPQ 150117C00027000 C 01/17/15 27.0 8.60 9.05
HPQ 150117C00028000 C 01/17/15 28.0 7.70 8.15
HPQ 150117C00029000 C 01/17/15 29.0 6.80 7.15
HPQ 150117C00030000 C 01/17/15 30.0 6.05 6.30
HPQ 150117C00031000 C 01/17/15 31.0 5.25 5.50
HPQ 150117C00032000 C 01/17/15 32.0 4.55 4.65
HPQ 150117C00033000 C 01/17/15 33.0 3.90 4.00
HPQ 150117C00034000 C 01/17/15 34.0 3.25 3.35
HPQ 150117C00035000 C 01/17/15 35.0 2.72 2.77
HPQ 150117C00036000 C 01/17/15 36.0 2.24 2.29
HPQ 150117C00037000 C 01/17/15 37.0 1.82 1.85
HPQ 150117C00038000 C 01/17/15 38.0 1.46 1.50
HPQ 150117C00039000 C 01/17/15 39.0 1.16 1.20
HPQ 150117C00040000 C 01/17/15 40.0 0.92 0.96
HPQ 150117C00041000 C 01/17/15 41.0 0.69 0.75
HPQ 150117C00042000 C 01/17/15 42.0 0.53 0.58
HPQ 150117C00043000 C 01/17/15 43.0 0.40 0.45
HPQ 150117C00044000 C 01/17/15 44.0 0.30 0.34
HPQ 150117C00045000 C 01/17/15 45.0 0.23 0.26
HPQ 150117C00046000 C 01/17/15 46.0 0.17 0.20
HPQ 150117C00047000 C 01/17/15 47.0 0.12 0.16
HPQ 150117C00048000 C 01/17/15 48.0 0.09 0.12
HPQ 150117C00049000 C 01/17/15 49.0 0.07 0.10
HPQ 150117C00050000 C 01/17/15 50.0 0.05 0.08
HPQ 150117P00003000 P 01/17/15 3.0 0.00 0.02
HPQ 150117P00005000 P 01/17/15 5.0 0.00 0.02
HPQ 150117P00008000 P 01/17/15 8.0 0.00 0.02
HPQ 150117P00010000 P 01/17/15 10.0 0.00 0.02
HPQ 150117P00012000 P 01/17/15 12.0 0.00 0.02
HPQ 150117P00015000 P 01/17/15 15.0 0.00 0.02
HPQ 150117P00016000 P 01/17/15 16.0 0.00 0.02
HPQ 150117P00017000 P 01/17/15 17.0 0.01 0.03
HPQ 150117P00019000 P 01/17/15 19.0 0.01 0.04
HPQ 150117P00020000 P 01/17/15 20.0 0.03 0.05
HPQ 150117P00021000 P 01/17/15 21.0 0.04 0.07
HPQ 150117P00022000 P 01/17/15 22.0 0.07 0.09
HPQ 150117P00024000 P 01/17/15 24.0 0.10 0.14
HPQ 150117P00025000 P 01/17/15 25.0 0.14 0.18
HPQ 150117P00026000 P 01/17/15 26.0 0.20 0.23
HPQ 150117P00027000 P 01/17/15 27.0 0.27 0.31
HPQ 150117P00028000 P 01/17/15 28.0 0.37 0.41
HPQ 150117P00029000 P 01/17/15 29.0 0.50 0.53
HPQ 150117P00030000 P 01/17/15 30.0 0.67 0.71
HPQ 150117P00031000 P 01/17/15 31.0 0.88 0.93
HPQ 150117P00032000 P 01/17/15 32.0 1.16 1.19
HPQ 150117P00033000 P 01/17/15 33.0 1.48 1.52
HPQ 150117P00034000 P 01/17/15 34.0 1.87 1.90
HPQ 150117P00035000 P 01/17/15 35.0 2.31 2.35
HPQ 150117P00036000 P 01/17/15 36.0 2.83 2.88
HPQ 150117P00037000 P 01/17/15 37.0 3.40 3.45
HPQ 150117P00038000 P 01/17/15 38.0 4.00 4.10
HPQ 150117P00039000 P 01/17/15 39.0 4.70 4.80
HPQ 150117P00040000 P 01/17/15 40.0 5.45 5.60
HPQ 150117P00041000 P 01/17/15 41.0 6.25 6.40
HPQ 150117P00042000 P 01/17/15 42.0 6.90 7.35
HPQ 150117P00043000 P 01/17/15 43.0 7.75 8.20
HPQ 150117P00044000 P 01/17/15 44.0 8.65 9.10
HPQ 150117P00045000 P 01/17/15 45.0 9.55 10.05
HPQ 150117P00046000 P 01/17/15 46.0 10.45 11.05
HPQ 150117P00047000 P 01/17/15 47.0 11.40 11.95
HPQ 150117P00048000 P 01/17/15 48.0 12.15 12.95
HPQ 150117P00049000 P 01/17/15 49.0 13.35 13.95
HPQ 150117P00050000 P 01/17/15 50.0 14.35 14.90
HPQ 150220C00018000 C 02/20/15 18.0 15.90 19.40
HPQ 150220C00019000 C 02/20/15 19.0 14.95 18.25
HPQ 150220C00020000 C 02/20/15 20.0 13.95 17.40
HPQ 150220C00021000 C 02/20/15 21.0 13.10 16.30
HPQ 150220C00023000 C 02/20/15 23.0 11.70 13.80
HPQ 150220C00024000 C 02/20/15 24.0 11.40 12.00
HPQ 150220C00025000 C 02/20/15 25.0 10.50 11.00
HPQ 150220C00026000 C 02/20/15 26.0 9.55 10.05
HPQ 150220C00027000 C 02/20/15 27.0 8.65 9.15
HPQ 150220C00028000 C 02/20/15 28.0 7.75 8.25
HPQ 150220C00029000 C 02/20/15 29.0 6.95 7.35
HPQ 150220C00030000 C 02/20/15 30.0 6.10 6.55
HPQ 150220C00031000 C 02/20/15 31.0 5.35 5.75
HPQ 150220C00032000 C 02/20/15 32.0 4.80 4.95
HPQ 150220C00033000 C 02/20/15 33.0 4.15 4.30
HPQ 150220C00034000 C 02/20/15 34.0 3.55 3.65
HPQ 150220C00035000 C 02/20/15 35.0 3.00 3.10
HPQ 150220C00036000 C 02/20/15 36.0 2.51 2.57
HPQ 150220C00037000 C 02/20/15 37.0 2.09 2.17
HPQ 150220C00038000 C 02/20/15 38.0 1.72 1.80
HPQ 150220C00039000 C 02/20/15 39.0 1.41 1.47
HPQ 150220C00040000 C 02/20/15 40.0 1.14 1.21
HPQ 150220C00041000 C 02/20/15 41.0 0.92 0.97
HPQ 150220C00042000 C 02/20/15 42.0 0.74 0.78
HPQ 150220C00043000 C 02/20/15 43.0 0.58 0.63
HPQ 150220C00044000 C 02/20/15 44.0 0.47 0.50
HPQ 150220C00045000 C 02/20/15 45.0 0.36 0.42
HPQ 150220C00046000 C 02/20/15 46.0 0.29 0.32
HPQ 150220C00047000 C 02/20/15 47.0 0.22 0.27
HPQ 150220C00048000 C 02/20/15 48.0 0.17 0.21
HPQ 150220C00049000 C 02/20/15 49.0 0.13 0.17
HPQ 150220C00050000 C 02/20/15 50.0 0.10 0.14
HPQ 150220P00018000 P 02/20/15 18.0 0.02 0.04
HPQ 150220P00019000 P 02/20/15 19.0 0.03 0.06
HPQ 150220P00020000 P 02/20/15 20.0 0.04 0.07
HPQ 150220P00021000 P 02/20/15 21.0 0.06 0.10
HPQ 150220P00023000 P 02/20/15 23.0 0.11 0.15
HPQ 150220P00024000 P 02/20/15 24.0 0.16 0.19
HPQ 150220P00025000 P 02/20/15 25.0 0.22 0.25
HPQ 150220P00026000 P 02/20/15 26.0 0.30 0.32
HPQ 150220P00027000 P 02/20/15 27.0 0.39 0.42
HPQ 150220P00028000 P 02/20/15 28.0 0.51 0.55
HPQ 150220P00029000 P 02/20/15 29.0 0.67 0.71
HPQ 150220P00030000 P 02/20/15 30.0 0.86 0.90
HPQ 150220P00031000 P 02/20/15 31.0 1.11 1.14
HPQ 150220P00032000 P 02/20/15 32.0 1.39 1.41
HPQ 150220P00033000 P 02/20/15 33.0 1.73 1.78
HPQ 150220P00034000 P 02/20/15 34.0 2.13 2.17
HPQ 150220P00035000 P 02/20/15 35.0 2.57 2.63
HPQ 150220P00036000 P 02/20/15 36.0 3.05 3.15
HPQ 150220P00037000 P 02/20/15 37.0 3.65 3.75
HPQ 150220P00038000 P 02/20/15 38.0 4.25 4.35
HPQ 150220P00039000 P 02/20/15 39.0 4.95 5.05
HPQ 150220P00040000 P 02/20/15 40.0 5.70 5.80
HPQ 150220P00041000 P 02/20/15 41.0 6.45 6.60
HPQ 150220P00042000 P 02/20/15 42.0 7.30 7.40
HPQ 150220P00043000 P 02/20/15 43.0 7.95 8.40
HPQ 150220P00044000 P 02/20/15 44.0 8.80 9.25
HPQ 150220P00045000 P 02/20/15 45.0 9.70 10.15
HPQ 150220P00046000 P 02/20/15 46.0 10.55 11.10
HPQ 150220P00047000 P 02/20/15 47.0 11.50 12.10
HPQ 150220P00048000 P 02/20/15 48.0 12.45 13.00
HPQ 150220P00049000 P 02/20/15 49.0 13.40 14.55
HPQ 150220P00050000 P 02/20/15 50.0 13.70 15.00
HPQ 160115C00013000 C 01/15/16 13.0 20.55 25.00
HPQ 160115C00015000 C 01/15/16 15.0 18.55 23.00
HPQ 160115C00018000 C 01/15/16 18.0 15.55 20.00
HPQ 160115C00020000 C 01/15/16 20.0 15.60 16.45
HPQ 160115C00022000 C 01/15/16 22.0 13.25 14.45
HPQ 160115C00025000 C 01/15/16 25.0 11.00 11.50
HPQ 160115C00027000 C 01/15/16 27.0 9.35 10.10
HPQ 160115C00030000 C 01/15/16 30.0 7.35 7.80
HPQ 160115C00032000 C 01/15/16 32.0 6.20 6.40
HPQ 160115C00035000 C 01/15/16 35.0 4.65 4.80
HPQ 160115C00037000 C 01/15/16 37.0 3.80 3.90
HPQ 160115C00040000 C 01/15/16 40.0 2.74 2.84
HPQ 160115C00042000 C 01/15/16 42.0 2.19 2.29
HPQ 160115C00045000 C 01/15/16 45.0 1.54 1.63
HPQ 160115C00047000 C 01/15/16 47.0 1.22 1.30
HPQ 160115C00050000 C 01/15/16 50.0 0.85 0.93
HPQ 160115P00013000 P 01/15/16 13.0 0.06 0.09
HPQ 160115P00015000 P 01/15/16 15.0 0.11 0.13
HPQ 160115P00018000 P 01/15/16 18.0 0.22 0.26
HPQ 160115P00020000 P 01/15/16 20.0 0.37 0.41
HPQ 160115P00022000 P 01/15/16 22.0 0.57 0.61
HPQ 160115P00025000 P 01/15/16 25.0 1.03 1.08
HPQ 160115P00027000 P 01/15/16 27.0 1.46 1.52
HPQ 160115P00030000 P 01/15/16 30.0 2.36 2.44
HPQ 160115P00032000 P 01/15/16 32.0 3.10 3.20
HPQ 160115P00035000 P 01/15/16 35.0 4.50 4.65
HPQ 160115P00037000 P 01/15/16 37.0 5.65 5.75
HPQ 160115P00040000 P 01/15/16 40.0 7.60 7.70
HPQ 160115P00042000 P 01/15/16 42.0 9.00 9.15
HPQ 160115P00045000 P 01/15/16 45.0 11.30 11.50
HPQ 160115P00047000 P 01/15/16 47.0 12.25 13.65
HPQ 160115P00050000 P 01/15/16 50.0 15.20 16.15

OPRA data is delayed 15 minutes.