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 (2014-10-03)Premium Content

Hewlett Packard Co (HPQ)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 141024C00023000 C 10/24/14 23.0 9.35 11.90
HPQ 141024C00024000 C 10/24/14 24.0 8.40 10.90
HPQ 141024C00025000 C 10/24/14 25.0 7.35 9.85
HPQ 141024C00025500 C 10/24/14 25.5 7.25 9.75
HPQ 141024C00026000 C 10/24/14 26.0 6.90 8.90
HPQ 141024C00026500 C 10/24/14 26.5 7.45 8.90
HPQ 141024C00027000 C 10/24/14 27.0 7.10 7.85
HPQ 141024C00027500 C 10/24/14 27.5 6.65 7.35
HPQ 141024C00028000 C 10/24/14 28.0 6.10 6.85
HPQ 141024C00028500 C 10/24/14 28.5 5.65 6.35
HPQ 141024C00029000 C 10/24/14 29.0 5.10 5.85
HPQ 141024C00029500 C 10/24/14 29.5 4.65 5.35
HPQ 141024C00030000 C 10/24/14 30.0 4.10 4.85
HPQ 141024C00030500 C 10/24/14 30.5 3.60 4.35
HPQ 141024C00031000 C 10/24/14 31.0 3.10 3.85
HPQ 141024C00031500 C 10/24/14 31.5 2.65 3.35
HPQ 141024C00032000 C 10/24/14 32.0 2.15 2.85
HPQ 141024C00032500 C 10/24/14 32.5 1.69 2.35
HPQ 141024C00033000 C 10/24/14 33.0 1.37 1.86
HPQ 141024C00033500 C 10/24/14 33.5 1.10 1.35
HPQ 141024C00034000 C 10/24/14 34.0 0.81 0.94
HPQ 141024C00034500 C 10/24/14 34.5 0.44 0.50
HPQ 141024C00035000 C 10/24/14 35.0 0.19 0.27
HPQ 141024C00035500 C 10/24/14 35.5 0.07 0.11
HPQ 141024C00036000 C 10/24/14 36.0 0.01 0.07
HPQ 141024C00036500 C 10/24/14 36.5 0.00 0.03
HPQ 141024C00037000 C 10/24/14 37.0 0.00 0.02
HPQ 141024C00037500 C 10/24/14 37.5 0.00 0.02
HPQ 141024C00038000 C 10/24/14 38.0 0.00 0.02
HPQ 141024C00038500 C 10/24/14 38.5 0.00 0.02
HPQ 141024C00039000 C 10/24/14 39.0 0.00 0.01
HPQ 141024C00039500 C 10/24/14 39.5 0.00 0.02
HPQ 141024C00040000 C 10/24/14 40.0 0.00 0.02
HPQ 141024C00040500 C 10/24/14 40.5 0.00 0.02
HPQ 141024C00041000 C 10/24/14 41.0 0.00 0.02
HPQ 141024C00041500 C 10/24/14 41.5 0.00 0.02
HPQ 141024C00042000 C 10/24/14 42.0 0.00 0.02
HPQ 141024C00042500 C 10/24/14 42.5 0.00 0.02
HPQ 141024C00043000 C 10/24/14 43.0 0.00 0.02
HPQ 141024C00043500 C 10/24/14 43.5 0.00 0.02
HPQ 141024C00044000 C 10/24/14 44.0 0.00 0.02
HPQ 141024C00044500 C 10/24/14 44.5 0.00 0.02
HPQ 141024C00045000 C 10/24/14 45.0 0.00 0.02
HPQ 141024C00045500 C 10/24/14 45.5 0.00 0.02
HPQ 141024C00046000 C 10/24/14 46.0 0.00 0.02
HPQ 141024C00046500 C 10/24/14 46.5 0.00 0.02
HPQ 141024C00047000 C 10/24/14 47.0 0.00 0.02
HPQ 141024C00047500 C 10/24/14 47.5 0.00 0.02
HPQ 141024C00048000 C 10/24/14 48.0 0.00 0.02
HPQ 141024C00048500 C 10/24/14 48.5 0.00 0.02
HPQ 141024P00023000 P 10/24/14 23.0 0.00 0.02
HPQ 141024P00024000 P 10/24/14 24.0 0.00 0.02
HPQ 141024P00025000 P 10/24/14 25.0 0.00 0.02
HPQ 141024P00025500 P 10/24/14 25.5 0.00 0.02
HPQ 141024P00026000 P 10/24/14 26.0 0.00 0.02
HPQ 141024P00026500 P 10/24/14 26.5 0.00 0.02
HPQ 141024P00027000 P 10/24/14 27.0 0.00 0.02
HPQ 141024P00027500 P 10/24/14 27.5 0.00 0.02
HPQ 141024P00028000 P 10/24/14 28.0 0.00 0.02
HPQ 141024P00028500 P 10/24/14 28.5 0.00 0.02
HPQ 141024P00029000 P 10/24/14 29.0 0.00 0.02
HPQ 141024P00029500 P 10/24/14 29.5 0.00 0.02
HPQ 141024P00030000 P 10/24/14 30.0 0.00 0.02
HPQ 141024P00030500 P 10/24/14 30.5 0.00 0.02
HPQ 141024P00031000 P 10/24/14 31.0 0.00 0.03
HPQ 141024P00031500 P 10/24/14 31.5 0.00 0.05
HPQ 141024P00032000 P 10/24/14 32.0 0.00 0.06
HPQ 141024P00032500 P 10/24/14 32.5 0.01 0.04
HPQ 141024P00033000 P 10/24/14 33.0 0.02 0.07
HPQ 141024P00033500 P 10/24/14 33.5 0.04 0.10
HPQ 141024P00034000 P 10/24/14 34.0 0.10 0.14
HPQ 141024P00034500 P 10/24/14 34.5 0.22 0.26
HPQ 141024P00035000 P 10/24/14 35.0 0.46 0.60
HPQ 141024P00035500 P 10/24/14 35.5 0.77 1.00
HPQ 141024P00036000 P 10/24/14 36.0 1.20 1.81
HPQ 141024P00036500 P 10/24/14 36.5 1.68 2.02
HPQ 141024P00037000 P 10/24/14 37.0 2.17 2.90
HPQ 141024P00037500 P 10/24/14 37.5 2.67 3.05
HPQ 141024P00038000 P 10/24/14 38.0 3.15 3.60
HPQ 141024P00038500 P 10/24/14 38.5 3.65 4.35
HPQ 141024P00039000 P 10/24/14 39.0 4.15 4.85
HPQ 141024P00039500 P 10/24/14 39.5 4.60 5.35
HPQ 141024P00040000 P 10/24/14 40.0 5.10 5.85
HPQ 141024P00040500 P 10/24/14 40.5 5.65 6.35
HPQ 141024P00041000 P 10/24/14 41.0 6.15 6.65
HPQ 141024P00041500 P 10/24/14 41.5 6.55 7.40
HPQ 141024P00042000 P 10/24/14 42.0 5.60 8.90
HPQ 141024P00042500 P 10/24/14 42.5 6.10 9.65
HPQ 141024P00043000 P 10/24/14 43.0 6.65 8.80
HPQ 141024P00043500 P 10/24/14 43.5 7.10 9.30
HPQ 141024P00044000 P 10/24/14 44.0 7.70 9.80
HPQ 141024P00044500 P 10/24/14 44.5 8.20 10.30
HPQ 141024P00045000 P 10/24/14 45.0 8.70 10.80
HPQ 141024P00045500 P 10/24/14 45.5 9.20 11.35
HPQ 141024P00046000 P 10/24/14 46.0 9.70 11.85
HPQ 141024P00046500 P 10/24/14 46.5 10.10 12.35
HPQ 141024P00047000 P 10/24/14 47.0 10.60 12.85
HPQ 141024P00047500 P 10/24/14 47.5 10.85 13.35
HPQ 141024P00048000 P 10/24/14 48.0 11.35 14.95
HPQ 141024P00048500 P 10/24/14 48.5 11.85 14.15
HPQ 141031C00026000 C 10/31/14 26.0 8.15 8.85
HPQ 141031C00027000 C 10/31/14 27.0 7.20 7.85
HPQ 141031C00028000 C 10/31/14 28.0 6.20 6.85
HPQ 141031C00029000 C 10/31/14 29.0 5.20 5.90
HPQ 141031C00030000 C 10/31/14 30.0 4.20 4.90
HPQ 141031C00031000 C 10/31/14 31.0 3.25 3.90
HPQ 141031C00031500 C 10/31/14 31.5 2.77 3.40
HPQ 141031C00032000 C 10/31/14 32.0 2.30 2.90
HPQ 141031C00032500 C 10/31/14 32.5 2.04 2.43
HPQ 141031C00033000 C 10/31/14 33.0 1.71 1.97
HPQ 141031C00033500 C 10/31/14 33.5 1.34 1.53
HPQ 141031C00034000 C 10/31/14 34.0 1.00 1.12
HPQ 141031C00034500 C 10/31/14 34.5 0.68 0.77
HPQ 141031C00035000 C 10/31/14 35.0 0.42 0.46
HPQ 141031C00035500 C 10/31/14 35.5 0.23 0.27
HPQ 141031C00036000 C 10/31/14 36.0 0.12 0.15
HPQ 141031C00036500 C 10/31/14 36.5 0.05 0.10
HPQ 141031C00037000 C 10/31/14 37.0 0.02 0.07
HPQ 141031C00037500 C 10/31/14 37.5 0.01 0.04
HPQ 141031C00038000 C 10/31/14 38.0 0.00 0.03
HPQ 141031C00038500 C 10/31/14 38.5 0.00 0.03
HPQ 141031C00039000 C 10/31/14 39.0 0.00 0.02
HPQ 141031C00039500 C 10/31/14 39.5 0.00 0.03
HPQ 141031C00040000 C 10/31/14 40.0 0.00 0.02
HPQ 141031C00040500 C 10/31/14 40.5 0.00 0.02
HPQ 141031C00041000 C 10/31/14 41.0 0.00 0.02
HPQ 141031C00041500 C 10/31/14 41.5 0.00 0.02
HPQ 141031C00042000 C 10/31/14 42.0 0.00 0.02
HPQ 141031C00042500 C 10/31/14 42.5 0.00 0.02
HPQ 141031C00043000 C 10/31/14 43.0 0.00 0.02
HPQ 141031C00043500 C 10/31/14 43.5 0.00 0.02
HPQ 141031C00044000 C 10/31/14 44.0 0.00 0.02
HPQ 141031C00044500 C 10/31/14 44.5 0.00 0.02
HPQ 141031C00045000 C 10/31/14 45.0 0.00 0.02
HPQ 141031C00045500 C 10/31/14 45.5 0.00 0.02
HPQ 141031C00046000 C 10/31/14 46.0 0.00 0.02
HPQ 141031P00026000 P 10/31/14 26.0 0.00 0.02
HPQ 141031P00027000 P 10/31/14 27.0 0.00 0.02
HPQ 141031P00028000 P 10/31/14 28.0 0.00 0.03
HPQ 141031P00029000 P 10/31/14 29.0 0.00 0.04
HPQ 141031P00030000 P 10/31/14 30.0 0.01 0.07
HPQ 141031P00031000 P 10/31/14 31.0 0.03 0.09
HPQ 141031P00031500 P 10/31/14 31.5 0.04 0.11
HPQ 141031P00032000 P 10/31/14 32.0 0.04 0.11
HPQ 141031P00032500 P 10/31/14 32.5 0.07 0.12
HPQ 141031P00033000 P 10/31/14 33.0 0.11 0.15
HPQ 141031P00033500 P 10/31/14 33.5 0.17 0.23
HPQ 141031P00034000 P 10/31/14 34.0 0.28 0.33
HPQ 141031P00034500 P 10/31/14 34.5 0.45 0.53
HPQ 141031P00035000 P 10/31/14 35.0 0.69 0.78
HPQ 141031P00035500 P 10/31/14 35.5 1.00 1.08
HPQ 141031P00036000 P 10/31/14 36.0 1.36 1.50
HPQ 141031P00036500 P 10/31/14 36.5 1.74 2.16
HPQ 141031P00037000 P 10/31/14 37.0 2.20 2.69
HPQ 141031P00037500 P 10/31/14 37.5 2.69 3.05
HPQ 141031P00038000 P 10/31/14 38.0 3.15 3.85
HPQ 141031P00038500 P 10/31/14 38.5 3.65 4.05
HPQ 141031P00039000 P 10/31/14 39.0 4.15 4.80
HPQ 141031P00039500 P 10/31/14 39.5 4.55 5.30
HPQ 141031P00040000 P 10/31/14 40.0 5.05 5.80
HPQ 141031P00040500 P 10/31/14 40.5 5.55 6.30
HPQ 141031P00041000 P 10/31/14 41.0 6.05 6.80
HPQ 141031P00041500 P 10/31/14 41.5 6.55 7.30
HPQ 141031P00042000 P 10/31/14 42.0 5.35 8.00
HPQ 141031P00042500 P 10/31/14 42.5 5.85 8.50
HPQ 141031P00043000 P 10/31/14 43.0 6.35 8.75
HPQ 141031P00043500 P 10/31/14 43.5 6.80 9.55
HPQ 141031P00044000 P 10/31/14 44.0 7.45 9.95
HPQ 141031P00044500 P 10/31/14 44.5 8.00 10.45
HPQ 141031P00045000 P 10/31/14 45.0 8.50 10.95
HPQ 141031P00045500 P 10/31/14 45.5 9.00 11.45
HPQ 141031P00046000 P 10/31/14 46.0 9.50 11.95
HPQ 141107C00026000 C 11/07/14 26.0 8.15 8.90
HPQ 141107C00027000 C 11/07/14 27.0 7.05 7.90
HPQ 141107C00028000 C 11/07/14 28.0 5.95 6.90
HPQ 141107C00028500 C 11/07/14 28.5 5.70 6.40
HPQ 141107C00029000 C 11/07/14 29.0 5.20 5.90
HPQ 141107C00029500 C 11/07/14 29.5 4.60 5.40
HPQ 141107C00030000 C 11/07/14 30.0 4.10 4.90
HPQ 141107C00030500 C 11/07/14 30.5 3.65 4.40
HPQ 141107C00031000 C 11/07/14 31.0 3.20 3.95
HPQ 141107C00031500 C 11/07/14 31.5 2.74 3.45
HPQ 141107C00032000 C 11/07/14 32.0 2.68 2.97
HPQ 141107C00032500 C 11/07/14 32.5 2.12 2.51
HPQ 141107C00033000 C 11/07/14 33.0 1.87 1.99
HPQ 141107C00033500 C 11/07/14 33.5 1.51 1.65
HPQ 141107C00034000 C 11/07/14 34.0 1.17 1.22
HPQ 141107C00034500 C 11/07/14 34.5 0.85 0.90
HPQ 141107C00035000 C 11/07/14 35.0 0.59 0.63
HPQ 141107C00035500 C 11/07/14 35.5 0.39 0.43
HPQ 141107C00036000 C 11/07/14 36.0 0.24 0.28
HPQ 141107C00036500 C 11/07/14 36.5 0.11 0.19
HPQ 141107C00037000 C 11/07/14 37.0 0.06 0.13
HPQ 141107C00037500 C 11/07/14 37.5 0.03 0.09
HPQ 141107C00038000 C 11/07/14 38.0 0.01 0.06
HPQ 141107C00038500 C 11/07/14 38.5 0.01 0.04
HPQ 141107C00039000 C 11/07/14 39.0 0.00 0.03
HPQ 141107C00039500 C 11/07/14 39.5 0.00 0.03
HPQ 141107C00040000 C 11/07/14 40.0 0.00 0.03
HPQ 141107C00040500 C 11/07/14 40.5 0.00 0.02
HPQ 141107C00041000 C 11/07/14 41.0 0.00 0.03
HPQ 141107C00041500 C 11/07/14 41.5 0.00 0.03
HPQ 141107C00042000 C 11/07/14 42.0 0.00 0.02
HPQ 141107C00042500 C 11/07/14 42.5 0.00 0.02
HPQ 141107C00043000 C 11/07/14 43.0 0.00 0.02
HPQ 141107C00043500 C 11/07/14 43.5 0.00 0.02
HPQ 141107C00044000 C 11/07/14 44.0 0.00 0.02
HPQ 141107C00044500 C 11/07/14 44.5 0.00 0.02
HPQ 141107C00045000 C 11/07/14 45.0 0.00 0.02
HPQ 141107P00026000 P 11/07/14 26.0 0.00 0.03
HPQ 141107P00027000 P 11/07/14 27.0 0.00 0.04
HPQ 141107P00028000 P 11/07/14 28.0 0.01 0.07
HPQ 141107P00028500 P 11/07/14 28.5 0.01 0.08
HPQ 141107P00029000 P 11/07/14 29.0 0.01 0.08
HPQ 141107P00029500 P 11/07/14 29.5 0.02 0.10
HPQ 141107P00030000 P 11/07/14 30.0 0.03 0.10
HPQ 141107P00030500 P 11/07/14 30.5 0.03 0.10
HPQ 141107P00031000 P 11/07/14 31.0 0.05 0.10
HPQ 141107P00031500 P 11/07/14 31.5 0.07 0.16
HPQ 141107P00032000 P 11/07/14 32.0 0.11 0.21
HPQ 141107P00032500 P 11/07/14 32.5 0.15 0.26
HPQ 141107P00033000 P 11/07/14 33.0 0.22 0.26
HPQ 141107P00033500 P 11/07/14 33.5 0.31 0.35
HPQ 141107P00034000 P 11/07/14 34.0 0.44 0.49
HPQ 141107P00034500 P 11/07/14 34.5 0.62 0.68
HPQ 141107P00035000 P 11/07/14 35.0 0.85 0.95
HPQ 141107P00035500 P 11/07/14 35.5 1.15 1.25
HPQ 141107P00036000 P 11/07/14 36.0 1.44 1.78
HPQ 141107P00036500 P 11/07/14 36.5 1.83 2.29
HPQ 141107P00037000 P 11/07/14 37.0 2.27 2.74
HPQ 141107P00037500 P 11/07/14 37.5 2.72 3.40
HPQ 141107P00038000 P 11/07/14 38.0 3.15 4.00
HPQ 141107P00038500 P 11/07/14 38.5 3.65 4.50
HPQ 141107P00039000 P 11/07/14 39.0 4.15 5.05
HPQ 141107P00039500 P 11/07/14 39.5 4.65 5.15
HPQ 141107P00040000 P 11/07/14 40.0 5.15 5.65
HPQ 141107P00040500 P 11/07/14 40.5 5.30 6.50
HPQ 141107P00041000 P 11/07/14 41.0 6.05 7.10
HPQ 141107P00041500 P 11/07/14 41.5 6.30 7.65
HPQ 141107P00042000 P 11/07/14 42.0 5.70 8.15
HPQ 141107P00042500 P 11/07/14 42.5 6.20 8.65
HPQ 141107P00043000 P 11/07/14 43.0 6.70 9.15
HPQ 141107P00043500 P 11/07/14 43.5 7.20 10.75
HPQ 141107P00044000 P 11/07/14 44.0 7.65 11.00
HPQ 141107P00044500 P 11/07/14 44.5 7.90 10.65
HPQ 141107P00045000 P 11/07/14 45.0 8.70 10.80
HPQ 141114C00026000 C 11/14/14 26.0 8.05 8.90
HPQ 141114C00027500 C 11/14/14 27.5 6.70 7.40
HPQ 141114C00028000 C 11/14/14 28.0 6.20 6.90
HPQ 141114C00028500 C 11/14/14 28.5 5.60 6.40
HPQ 141114C00029000 C 11/14/14 29.0 5.20 5.90
HPQ 141114C00029500 C 11/14/14 29.5 4.60 5.45
HPQ 141114C00030000 C 11/14/14 30.0 4.25 4.95
HPQ 141114C00030500 C 11/14/14 30.5 3.75 4.45
HPQ 141114C00031000 C 11/14/14 31.0 3.25 3.95
HPQ 141114C00031500 C 11/14/14 31.5 2.81 3.50
HPQ 141114C00032000 C 11/14/14 32.0 2.59 3.05
HPQ 141114C00032500 C 11/14/14 32.5 2.36 2.56
HPQ 141114C00033000 C 11/14/14 33.0 1.96 2.15
HPQ 141114C00033500 C 11/14/14 33.5 1.64 1.75
HPQ 141114C00034000 C 11/14/14 34.0 1.28 1.34
HPQ 141114C00034500 C 11/14/14 34.5 0.97 1.03
HPQ 141114C00035000 C 11/14/14 35.0 0.70 0.76
HPQ 141114C00035500 C 11/14/14 35.5 0.48 0.55
HPQ 141114C00036000 C 11/14/14 36.0 0.34 0.38
HPQ 141114C00036500 C 11/14/14 36.5 0.19 0.25
HPQ 141114C00037000 C 11/14/14 37.0 0.11 0.18
HPQ 141114C00037500 C 11/14/14 37.5 0.06 0.14
HPQ 141114C00038000 C 11/14/14 38.0 0.03 0.10
HPQ 141114C00038500 C 11/14/14 38.5 0.02 0.07
HPQ 141114C00039000 C 11/14/14 39.0 0.01 0.05
HPQ 141114C00039500 C 11/14/14 39.5 0.00 0.04
HPQ 141114C00040000 C 11/14/14 40.0 0.00 0.03
HPQ 141114C00040500 C 11/14/14 40.5 0.00 0.03
HPQ 141114C00041000 C 11/14/14 41.0 0.00 0.03
HPQ 141114C00041500 C 11/14/14 41.5 0.00 0.02
HPQ 141114C00042000 C 11/14/14 42.0 0.00 0.02
HPQ 141114C00042500 C 11/14/14 42.5 0.00 0.02
HPQ 141114C00043000 C 11/14/14 43.0 0.00 0.02
HPQ 141114C00043500 C 11/14/14 43.5 0.00 0.02
HPQ 141114C00044000 C 11/14/14 44.0 0.00 0.02
HPQ 141114P00026000 P 11/14/14 26.0 0.00 0.05
HPQ 141114P00027500 P 11/14/14 27.5 0.01 0.08
HPQ 141114P00028000 P 11/14/14 28.0 0.02 0.09
HPQ 141114P00028500 P 11/14/14 28.5 0.02 0.09
HPQ 141114P00029000 P 11/14/14 29.0 0.03 0.11
HPQ 141114P00029500 P 11/14/14 29.5 0.05 0.12
HPQ 141114P00030000 P 11/14/14 30.0 0.05 0.14
HPQ 141114P00030500 P 11/14/14 30.5 0.07 0.16
HPQ 141114P00031000 P 11/14/14 31.0 0.09 0.16
HPQ 141114P00031500 P 11/14/14 31.5 0.12 0.23
HPQ 141114P00032000 P 11/14/14 32.0 0.16 0.25
HPQ 141114P00032500 P 11/14/14 32.5 0.22 0.32
HPQ 141114P00033000 P 11/14/14 33.0 0.29 0.34
HPQ 141114P00033500 P 11/14/14 33.5 0.41 0.46
HPQ 141114P00034000 P 11/14/14 34.0 0.53 0.63
HPQ 141114P00034500 P 11/14/14 34.5 0.74 0.79
HPQ 141114P00035000 P 11/14/14 35.0 0.97 1.03
HPQ 141114P00035500 P 11/14/14 35.5 1.26 1.32
HPQ 141114P00036000 P 11/14/14 36.0 1.54 1.66
HPQ 141114P00036500 P 11/14/14 36.5 1.91 2.12
HPQ 141114P00037000 P 11/14/14 37.0 2.32 2.61
HPQ 141114P00037500 P 11/14/14 37.5 2.76 3.15
HPQ 141114P00038000 P 11/14/14 38.0 3.20 3.65
HPQ 141114P00038500 P 11/14/14 38.5 3.70 4.45
HPQ 141114P00039000 P 11/14/14 39.0 4.15 4.95
HPQ 141114P00039500 P 11/14/14 39.5 4.65 5.45
HPQ 141114P00040000 P 11/14/14 40.0 5.15 5.85
HPQ 141114P00040500 P 11/14/14 40.5 5.65 6.45
HPQ 141114P00041000 P 11/14/14 41.0 6.15 6.90
HPQ 141114P00041500 P 11/14/14 41.5 6.30 7.60
HPQ 141114P00042000 P 11/14/14 42.0 5.70 8.30
HPQ 141114P00042500 P 11/14/14 42.5 6.25 8.70
HPQ 141114P00043000 P 11/14/14 43.0 6.70 9.20
HPQ 141114P00043500 P 11/14/14 43.5 7.20 9.25
HPQ 141114P00044000 P 11/14/14 44.0 7.70 9.75
HPQ 141122C00016000 C 11/22/14 16.0 16.40 20.30
HPQ 141122C00018000 C 11/22/14 18.0 14.40 16.90
HPQ 141122C00019000 C 11/22/14 19.0 13.40 17.35
HPQ 141122C00020000 C 11/22/14 20.0 12.45 15.00
HPQ 141122C00021000 C 11/22/14 21.0 11.80 14.00
HPQ 141122C00023000 C 11/22/14 23.0 11.15 11.90
HPQ 141122C00024000 C 11/22/14 24.0 10.15 10.90
HPQ 141122C00025000 C 11/22/14 25.0 9.10 9.90
HPQ 141122C00025500 C 11/22/14 25.5 8.60 9.40
HPQ 141122C00026000 C 11/22/14 26.0 8.10 8.90
HPQ 141122C00026500 C 11/22/14 26.5 7.60 8.40
HPQ 141122C00027000 C 11/22/14 27.0 7.05 7.90
HPQ 141122C00027500 C 11/22/14 27.5 6.60 7.40
HPQ 141122C00028000 C 11/22/14 28.0 6.10 6.90
HPQ 141122C00028500 C 11/22/14 28.5 5.65 6.45
HPQ 141122C00029000 C 11/22/14 29.0 5.15 5.95
HPQ 141122C00029500 C 11/22/14 29.5 4.70 5.45
HPQ 141122C00030000 C 11/22/14 30.0 4.20 4.95
HPQ 141122C00030500 C 11/22/14 30.5 3.75 4.50
HPQ 141122C00031000 C 11/22/14 31.0 3.30 4.00
HPQ 141122C00031500 C 11/22/14 31.5 2.90 3.55
HPQ 141122C00032000 C 11/22/14 32.0 2.61 3.10
HPQ 141122C00032500 C 11/22/14 32.5 2.31 2.64
HPQ 141122C00033000 C 11/22/14 33.0 2.02 2.23
HPQ 141122C00033500 C 11/22/14 33.5 1.70 1.79
HPQ 141122C00034000 C 11/22/14 34.0 1.39 1.44
HPQ 141122C00034500 C 11/22/14 34.5 1.08 1.12
HPQ 141122C00035000 C 11/22/14 35.0 0.80 0.86
HPQ 141122C00035500 C 11/22/14 35.5 0.58 0.65
HPQ 141122C00036000 C 11/22/14 36.0 0.42 0.46
HPQ 141122C00036500 C 11/22/14 36.5 0.29 0.33
HPQ 141122C00037000 C 11/22/14 37.0 0.19 0.22
HPQ 141122C00037500 C 11/22/14 37.5 0.12 0.16
HPQ 141122C00038000 C 11/22/14 38.0 0.07 0.11
HPQ 141122C00038500 C 11/22/14 38.5 0.04 0.08
HPQ 141122C00039000 C 11/22/14 39.0 0.02 0.06
HPQ 141122C00039500 C 11/22/14 39.5 0.01 0.05
HPQ 141122C00040000 C 11/22/14 40.0 0.02 0.04
HPQ 141122C00040500 C 11/22/14 40.5 0.00 0.03
HPQ 141122C00041000 C 11/22/14 41.0 0.00 0.03
HPQ 141122C00041500 C 11/22/14 41.5 0.00 0.03
HPQ 141122C00042000 C 11/22/14 42.0 0.00 0.03
HPQ 141122C00042500 C 11/22/14 42.5 0.00 0.03
HPQ 141122C00043000 C 11/22/14 43.0 0.00 0.02
HPQ 141122C00043500 C 11/22/14 43.5 0.00 0.02
HPQ 141122C00044000 C 11/22/14 44.0 0.00 0.02
HPQ 141122C00044500 C 11/22/14 44.5 0.00 0.02
HPQ 141122C00045000 C 11/22/14 45.0 0.00 0.02
HPQ 141122C00045500 C 11/22/14 45.5 0.00 0.02
HPQ 141122C00046000 C 11/22/14 46.0 0.00 0.02
HPQ 141122C00046500 C 11/22/14 46.5 0.00 0.02
HPQ 141122C00047000 C 11/22/14 47.0 0.00 0.02
HPQ 141122C00047500 C 11/22/14 47.5 0.00 0.02
HPQ 141122C00048000 C 11/22/14 48.0 0.00 0.02
HPQ 141122C00049000 C 11/22/14 49.0 0.00 0.02
HPQ 141122C00050000 C 11/22/14 50.0 0.00 0.02
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 0.02
HPQ 141122P00023000 P 11/22/14 23.0 0.00 0.03
HPQ 141122P00024000 P 11/22/14 24.0 0.00 0.03
HPQ 141122P00025000 P 11/22/14 25.0 0.01 0.04
HPQ 141122P00025500 P 11/22/14 25.5 0.01 0.05
HPQ 141122P00026000 P 11/22/14 26.0 0.02 0.05
HPQ 141122P00026500 P 11/22/14 26.5 0.02 0.06
HPQ 141122P00027000 P 11/22/14 27.0 0.03 0.06
HPQ 141122P00027500 P 11/22/14 27.5 0.03 0.07
HPQ 141122P00028000 P 11/22/14 28.0 0.04 0.07
HPQ 141122P00028500 P 11/22/14 28.5 0.04 0.09
HPQ 141122P00029000 P 11/22/14 29.0 0.06 0.10
HPQ 141122P00029500 P 11/22/14 29.5 0.07 0.11
HPQ 141122P00030000 P 11/22/14 30.0 0.09 0.13
HPQ 141122P00030500 P 11/22/14 30.5 0.10 0.15
HPQ 141122P00031000 P 11/22/14 31.0 0.13 0.18
HPQ 141122P00031500 P 11/22/14 31.5 0.17 0.22
HPQ 141122P00032000 P 11/22/14 32.0 0.22 0.26
HPQ 141122P00032500 P 11/22/14 32.5 0.29 0.34
HPQ 141122P00033000 P 11/22/14 33.0 0.38 0.43
HPQ 141122P00033500 P 11/22/14 33.5 0.50 0.56
HPQ 141122P00034000 P 11/22/14 34.0 0.66 0.71
HPQ 141122P00034500 P 11/22/14 34.5 0.85 0.91
HPQ 141122P00035000 P 11/22/14 35.0 1.08 1.16
HPQ 141122P00035500 P 11/22/14 35.5 1.36 1.45
HPQ 141122P00036000 P 11/22/14 36.0 1.67 1.78
HPQ 141122P00036500 P 11/22/14 36.5 2.04 2.15
HPQ 141122P00037000 P 11/22/14 37.0 2.37 2.59
HPQ 141122P00037500 P 11/22/14 37.5 2.79 3.15
HPQ 141122P00038000 P 11/22/14 38.0 3.25 3.65
HPQ 141122P00038500 P 11/22/14 38.5 3.70 4.15
HPQ 141122P00039000 P 11/22/14 39.0 4.15 4.95
HPQ 141122P00039500 P 11/22/14 39.5 4.65 5.45
HPQ 141122P00040000 P 11/22/14 40.0 5.15 5.95
HPQ 141122P00040500 P 11/22/14 40.5 5.65 6.45
HPQ 141122P00041000 P 11/22/14 41.0 6.15 6.65
HPQ 141122P00041500 P 11/22/14 41.5 6.65 7.35
HPQ 141122P00042000 P 11/22/14 42.0 5.70 7.90
HPQ 141122P00042500 P 11/22/14 42.5 6.90 8.40
HPQ 141122P00043000 P 11/22/14 43.0 6.70 8.90
HPQ 141122P00043500 P 11/22/14 43.5 7.30 9.25
HPQ 141122P00044000 P 11/22/14 44.0 7.85 9.75
HPQ 141122P00044500 P 11/22/14 44.5 8.25 10.25
HPQ 141122P00045000 P 11/22/14 45.0 8.85 10.80
HPQ 141122P00045500 P 11/22/14 45.5 9.30 11.30
HPQ 141122P00046000 P 11/22/14 46.0 9.85 11.85
HPQ 141122P00046500 P 11/22/14 46.5 9.85 12.30
HPQ 141122P00047000 P 11/22/14 47.0 10.45 12.85
HPQ 141122P00047500 P 11/22/14 47.5 10.85 13.30
HPQ 141122P00048000 P 11/22/14 48.0 11.50 13.80
HPQ 141122P00049000 P 11/22/14 49.0 12.60 14.85
HPQ 141122P00050000 P 11/22/14 50.0 13.60 15.80
HPQ 141128C00024000 C 11/28/14 24.0 8.90 11.20
HPQ 141128C00025000 C 11/28/14 25.0 9.05 10.00
HPQ 141128C00026000 C 11/28/14 26.0 8.05 9.00
HPQ 141128C00027000 C 11/28/14 27.0 7.10 8.05
HPQ 141128C00028000 C 11/28/14 28.0 6.10 7.05
HPQ 141128C00028500 C 11/28/14 28.5 5.65 6.55
HPQ 141128C00029000 C 11/28/14 29.0 5.20 6.10
HPQ 141128C00029500 C 11/28/14 29.5 4.75 5.60
HPQ 141128C00030000 C 11/28/14 30.0 4.30 5.15
HPQ 141128C00030500 C 11/28/14 30.5 3.85 4.70
HPQ 141128C00031000 C 11/28/14 31.0 3.45 4.25
HPQ 141128C00031500 C 11/28/14 31.5 3.05 3.80
HPQ 141128C00032000 C 11/28/14 32.0 2.98 3.35
HPQ 141128C00032500 C 11/28/14 32.5 2.66 2.94
HPQ 141128C00033000 C 11/28/14 33.0 2.35 2.55
HPQ 141128C00033500 C 11/28/14 33.5 1.94 2.19
HPQ 141128C00034000 C 11/28/14 34.0 1.67 1.85
HPQ 141128C00034500 C 11/28/14 34.5 1.39 1.54
HPQ 141128C00035000 C 11/28/14 35.0 1.13 1.26
HPQ 141128C00035500 C 11/28/14 35.5 0.92 1.02
HPQ 141128C00036000 C 11/28/14 36.0 0.73 0.82
HPQ 141128C00036500 C 11/28/14 36.5 0.53 0.65
HPQ 141128C00037000 C 11/28/14 37.0 0.43 0.51
HPQ 141128C00037500 C 11/28/14 37.5 0.28 0.38
HPQ 141128C00038000 C 11/28/14 38.0 0.19 0.34
HPQ 141128C00038500 C 11/28/14 38.5 0.14 0.29
HPQ 141128C00039000 C 11/28/14 39.0 0.10 0.24
HPQ 141128C00039500 C 11/28/14 39.5 0.08 0.20
HPQ 141128C00040000 C 11/28/14 40.0 0.05 0.14
HPQ 141128C00040500 C 11/28/14 40.5 0.04 0.13
HPQ 141128C00041000 C 11/28/14 41.0 0.03 0.11
HPQ 141128C00041500 C 11/28/14 41.5 0.02 0.09
HPQ 141128C00042000 C 11/28/14 42.0 0.01 0.08
HPQ 141128C00042500 C 11/28/14 42.5 0.01 0.06
HPQ 141128C00043000 C 11/28/14 43.0 0.01 0.06
HPQ 141128C00043500 C 11/28/14 43.5 0.00 0.05
HPQ 141128C00044000 C 11/28/14 44.0 0.00 0.04
HPQ 141128P00024000 P 11/28/14 24.0 0.01 0.06
HPQ 141128P00025000 P 11/28/14 25.0 0.02 0.09
HPQ 141128P00026000 P 11/28/14 26.0 0.04 0.12
HPQ 141128P00027000 P 11/28/14 27.0 0.06 0.15
HPQ 141128P00028000 P 11/28/14 28.0 0.09 0.18
HPQ 141128P00028500 P 11/28/14 28.5 0.11 0.22
HPQ 141128P00029000 P 11/28/14 29.0 0.13 0.25
HPQ 141128P00029500 P 11/28/14 29.5 0.16 0.28
HPQ 141128P00030000 P 11/28/14 30.0 0.19 0.33
HPQ 141128P00030500 P 11/28/14 30.5 0.23 0.30
HPQ 141128P00031000 P 11/28/14 31.0 0.28 0.43
HPQ 141128P00031500 P 11/28/14 31.5 0.34 0.47
HPQ 141128P00032000 P 11/28/14 32.0 0.42 0.50
HPQ 141128P00032500 P 11/28/14 32.5 0.52 0.61
HPQ 141128P00033000 P 11/28/14 33.0 0.62 0.75
HPQ 141128P00033500 P 11/28/14 33.5 0.77 0.89
HPQ 141128P00034000 P 11/28/14 34.0 0.95 1.06
HPQ 141128P00034500 P 11/28/14 34.5 1.14 1.28
HPQ 141128P00035000 P 11/28/14 35.0 1.38 1.52
HPQ 141128P00035500 P 11/28/14 35.5 1.65 1.84
HPQ 141128P00036000 P 11/28/14 36.0 1.96 2.16
HPQ 141128P00036500 P 11/28/14 36.5 2.27 2.52
HPQ 141128P00037000 P 11/28/14 37.0 2.59 3.15
HPQ 141128P00037500 P 11/28/14 37.5 2.96 3.75
HPQ 141128P00038000 P 11/28/14 38.0 3.35 4.20
HPQ 141128P00038500 P 11/28/14 38.5 3.80 4.65
HPQ 141128P00039000 P 11/28/14 39.0 4.25 5.15
HPQ 141128P00039500 P 11/28/14 39.5 4.70 5.65
HPQ 141128P00040000 P 11/28/14 40.0 5.15 6.15
HPQ 141128P00040500 P 11/28/14 40.5 5.65 6.60
HPQ 141128P00041000 P 11/28/14 41.0 6.15 7.10
HPQ 141128P00041500 P 11/28/14 41.5 6.60 7.55
HPQ 141128P00042000 P 11/28/14 42.0 7.10 8.10
HPQ 141128P00042500 P 11/28/14 42.5 7.60 8.60
HPQ 141128P00043000 P 11/28/14 43.0 8.05 9.05
HPQ 141128P00043500 P 11/28/14 43.5 7.75 9.80
HPQ 141128P00044000 P 11/28/14 44.0 7.85 10.65
HPQ 141220C00023000 C 12/20/14 23.0 11.15 11.90
HPQ 141220C00024000 C 12/20/14 24.0 10.15 10.90
HPQ 141220C00025000 C 12/20/14 25.0 9.15 9.90
HPQ 141220C00026000 C 12/20/14 26.0 8.20 8.95
HPQ 141220C00027000 C 12/20/14 27.0 7.10 7.95
HPQ 141220C00028000 C 12/20/14 28.0 6.25 7.00
HPQ 141220C00029000 C 12/20/14 29.0 5.35 6.05
HPQ 141220C00030000 C 12/20/14 30.0 4.50 5.15
HPQ 141220C00031000 C 12/20/14 31.0 3.65 4.25
HPQ 141220C00032000 C 12/20/14 32.0 3.15 3.40
HPQ 141220C00033000 C 12/20/14 33.0 2.50 2.59
HPQ 141220C00034000 C 12/20/14 34.0 1.86 1.95
HPQ 141220C00035000 C 12/20/14 35.0 1.36 1.40
HPQ 141220C00036000 C 12/20/14 36.0 0.91 0.97
HPQ 141220C00037000 C 12/20/14 37.0 0.61 0.66
HPQ 141220C00038000 C 12/20/14 38.0 0.38 0.43
HPQ 141220C00039000 C 12/20/14 39.0 0.23 0.27
HPQ 141220C00040000 C 12/20/14 40.0 0.13 0.17
HPQ 141220C00041000 C 12/20/14 41.0 0.07 0.11
HPQ 141220C00042000 C 12/20/14 42.0 0.03 0.08
HPQ 141220C00043000 C 12/20/14 43.0 0.02 0.06
HPQ 141220C00044000 C 12/20/14 44.0 0.01 0.04
HPQ 141220C00045000 C 12/20/14 45.0 0.00 0.04
HPQ 141220P00023000 P 12/20/14 23.0 0.03 0.06
HPQ 141220P00024000 P 12/20/14 24.0 0.03 0.07
HPQ 141220P00025000 P 12/20/14 25.0 0.05 0.09
HPQ 141220P00026000 P 12/20/14 26.0 0.07 0.11
HPQ 141220P00027000 P 12/20/14 27.0 0.09 0.14
HPQ 141220P00028000 P 12/20/14 28.0 0.15 0.18
HPQ 141220P00029000 P 12/20/14 29.0 0.20 0.23
HPQ 141220P00030000 P 12/20/14 30.0 0.29 0.34
HPQ 141220P00031000 P 12/20/14 31.0 0.42 0.48
HPQ 141220P00032000 P 12/20/14 32.0 0.63 0.67
HPQ 141220P00033000 P 12/20/14 33.0 0.90 0.95
HPQ 141220P00034000 P 12/20/14 34.0 1.26 1.32
HPQ 141220P00035000 P 12/20/14 35.0 1.73 1.80
HPQ 141220P00036000 P 12/20/14 36.0 2.30 2.39
HPQ 141220P00037000 P 12/20/14 37.0 2.99 3.10
HPQ 141220P00038000 P 12/20/14 38.0 3.70 4.00
HPQ 141220P00039000 P 12/20/14 39.0 4.50 5.05
HPQ 141220P00040000 P 12/20/14 40.0 5.45 6.15
HPQ 141220P00041000 P 12/20/14 41.0 6.35 7.10
HPQ 141220P00042000 P 12/20/14 42.0 7.35 8.10
HPQ 141220P00043000 P 12/20/14 43.0 8.30 9.30
HPQ 141220P00044000 P 12/20/14 44.0 9.20 10.30
HPQ 141220P00045000 P 12/20/14 45.0 10.15 11.10
HPQ 150117C00003000 C 01/17/15 3.0 29.60 33.35
HPQ 150117C00005000 C 01/17/15 5.0 27.85 31.30
HPQ 150117C00008000 C 01/17/15 8.0 24.60 28.35
HPQ 150117C00010000 C 01/17/15 10.0 22.70 26.40
HPQ 150117C00012000 C 01/17/15 12.0 20.40 24.40
HPQ 150117C00015000 C 01/17/15 15.0 17.40 21.65
HPQ 150117C00016000 C 01/17/15 16.0 16.40 20.75
HPQ 150117C00017000 C 01/17/15 17.0 15.40 18.15
HPQ 150117C00018000 C 01/17/15 18.0 14.40 18.70
HPQ 150117C00019000 C 01/17/15 19.0 13.40 17.40
HPQ 150117C00020000 C 01/17/15 20.0 14.15 15.10
HPQ 150117C00021000 C 01/17/15 21.0 13.20 13.90
HPQ 150117C00022000 C 01/17/15 22.0 12.15 12.90
HPQ 150117C00024000 C 01/17/15 24.0 10.15 10.95
HPQ 150117C00025000 C 01/17/15 25.0 9.35 9.95
HPQ 150117C00026000 C 01/17/15 26.0 8.30 8.95
HPQ 150117C00027000 C 01/17/15 27.0 7.30 8.00
HPQ 150117C00028000 C 01/17/15 28.0 6.35 7.05
HPQ 150117C00029000 C 01/17/15 29.0 5.60 6.10
HPQ 150117C00030000 C 01/17/15 30.0 4.60 5.20
HPQ 150117C00031000 C 01/17/15 31.0 3.80 4.35
HPQ 150117C00032000 C 01/17/15 32.0 3.35 3.60
HPQ 150117C00033000 C 01/17/15 33.0 2.71 2.78
HPQ 150117C00034000 C 01/17/15 34.0 2.07 2.14
HPQ 150117C00035000 C 01/17/15 35.0 1.57 1.61
HPQ 150117C00036000 C 01/17/15 36.0 1.12 1.17
HPQ 150117C00037000 C 01/17/15 37.0 0.79 0.83
HPQ 150117C00038000 C 01/17/15 38.0 0.53 0.58
HPQ 150117C00039000 C 01/17/15 39.0 0.35 0.40
HPQ 150117C00040000 C 01/17/15 40.0 0.24 0.28
HPQ 150117C00041000 C 01/17/15 41.0 0.14 0.18
HPQ 150117C00042000 C 01/17/15 42.0 0.09 0.12
HPQ 150117C00043000 C 01/17/15 43.0 0.06 0.09
HPQ 150117C00044000 C 01/17/15 44.0 0.04 0.07
HPQ 150117C00045000 C 01/17/15 45.0 0.02 0.05
HPQ 150117C00046000 C 01/17/15 46.0 0.01 0.04
HPQ 150117C00047000 C 01/17/15 47.0 0.01 0.04
HPQ 150117C00048000 C 01/17/15 48.0 0.00 0.03
HPQ 150117C00049000 C 01/17/15 49.0 0.00 0.03
HPQ 150117C00050000 C 01/17/15 50.0 0.00 0.03
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 0.01 0.03
HPQ 150117P00016000 P 01/17/15 16.0 0.01 0.03
HPQ 150117P00017000 P 01/17/15 17.0 0.01 0.03
HPQ 150117P00018000 P 01/17/15 18.0 0.01 0.03
HPQ 150117P00019000 P 01/17/15 19.0 0.01 0.04
HPQ 150117P00020000 P 01/17/15 20.0 0.02 0.04
HPQ 150117P00021000 P 01/17/15 21.0 0.03 0.06
HPQ 150117P00022000 P 01/17/15 22.0 0.04 0.08
HPQ 150117P00024000 P 01/17/15 24.0 0.06 0.11
HPQ 150117P00025000 P 01/17/15 25.0 0.08 0.13
HPQ 150117P00026000 P 01/17/15 26.0 0.11 0.16
HPQ 150117P00027000 P 01/17/15 27.0 0.16 0.20
HPQ 150117P00028000 P 01/17/15 28.0 0.22 0.25
HPQ 150117P00029000 P 01/17/15 29.0 0.30 0.34
HPQ 150117P00030000 P 01/17/15 30.0 0.42 0.46
HPQ 150117P00031000 P 01/17/15 31.0 0.57 0.62
HPQ 150117P00032000 P 01/17/15 32.0 0.81 0.85
HPQ 150117P00033000 P 01/17/15 33.0 1.10 1.15
HPQ 150117P00034000 P 01/17/15 34.0 1.48 1.54
HPQ 150117P00035000 P 01/17/15 35.0 1.94 2.02
HPQ 150117P00036000 P 01/17/15 36.0 2.51 2.60
HPQ 150117P00037000 P 01/17/15 37.0 3.15 3.30
HPQ 150117P00038000 P 01/17/15 38.0 3.90 4.05
HPQ 150117P00039000 P 01/17/15 39.0 4.65 5.00
HPQ 150117P00040000 P 01/17/15 40.0 5.50 6.05
HPQ 150117P00041000 P 01/17/15 41.0 6.40 7.05
HPQ 150117P00042000 P 01/17/15 42.0 7.35 8.15
HPQ 150117P00043000 P 01/17/15 43.0 8.35 9.10
HPQ 150117P00044000 P 01/17/15 44.0 9.30 10.15
HPQ 150117P00045000 P 01/17/15 45.0 10.30 11.05
HPQ 150117P00046000 P 01/17/15 46.0 11.15 12.15
HPQ 150117P00047000 P 01/17/15 47.0 12.15 13.00
HPQ 150117P00048000 P 01/17/15 48.0 11.80 15.80
HPQ 150117P00049000 P 01/17/15 49.0 12.60 16.80
HPQ 150117P00050000 P 01/17/15 50.0 13.70 17.40
HPQ 150220C00018000 C 02/20/15 18.0 15.45 17.95
HPQ 150220C00019000 C 02/20/15 19.0 14.50 17.20
HPQ 150220C00020000 C 02/20/15 20.0 14.20 15.10
HPQ 150220C00021000 C 02/20/15 21.0 12.55 14.05
HPQ 150220C00023000 C 02/20/15 23.0 11.20 12.15
HPQ 150220C00024000 C 02/20/15 24.0 10.25 11.40
HPQ 150220C00025000 C 02/20/15 25.0 9.30 10.00
HPQ 150220C00026000 C 02/20/15 26.0 8.35 9.05
HPQ 150220C00027000 C 02/20/15 27.0 7.40 8.10
HPQ 150220C00028000 C 02/20/15 28.0 6.45 7.20
HPQ 150220C00029000 C 02/20/15 29.0 5.60 6.30
HPQ 150220C00030000 C 02/20/15 30.0 4.80 5.45
HPQ 150220C00031000 C 02/20/15 31.0 4.25 4.60
HPQ 150220C00032000 C 02/20/15 32.0 3.50 3.85
HPQ 150220C00033000 C 02/20/15 33.0 2.98 3.10
HPQ 150220C00034000 C 02/20/15 34.0 2.35 2.56
HPQ 150220C00035000 C 02/20/15 35.0 1.85 1.99
HPQ 150220C00036000 C 02/20/15 36.0 1.37 1.58
HPQ 150220C00037000 C 02/20/15 37.0 1.02 1.19
HPQ 150220C00038000 C 02/20/15 38.0 0.73 0.90
HPQ 150220C00039000 C 02/20/15 39.0 0.55 0.67
HPQ 150220C00040000 C 02/20/15 40.0 0.34 0.50
HPQ 150220C00041000 C 02/20/15 41.0 0.26 0.39
HPQ 150220C00042000 C 02/20/15 42.0 0.19 0.31
HPQ 150220C00043000 C 02/20/15 43.0 0.14 0.25
HPQ 150220C00044000 C 02/20/15 44.0 0.09 0.20
HPQ 150220C00045000 C 02/20/15 45.0 0.07 0.16
HPQ 150220C00046000 C 02/20/15 46.0 0.06 0.13
HPQ 150220C00047000 C 02/20/15 47.0 0.04 0.10
HPQ 150220C00048000 C 02/20/15 48.0 0.03 0.09
HPQ 150220C00049000 C 02/20/15 49.0 0.01 0.08
HPQ 150220C00050000 C 02/20/15 50.0 0.01 0.06
HPQ 150220P00018000 P 02/20/15 18.0 0.01 0.04
HPQ 150220P00019000 P 02/20/15 19.0 0.01 0.05
HPQ 150220P00020000 P 02/20/15 20.0 0.03 0.08
HPQ 150220P00021000 P 02/20/15 21.0 0.04 0.10
HPQ 150220P00023000 P 02/20/15 23.0 0.08 0.16
HPQ 150220P00024000 P 02/20/15 24.0 0.11 0.20
HPQ 150220P00025000 P 02/20/15 25.0 0.14 0.25
HPQ 150220P00026000 P 02/20/15 26.0 0.19 0.30
HPQ 150220P00027000 P 02/20/15 27.0 0.25 0.38
HPQ 150220P00028000 P 02/20/15 28.0 0.34 0.48
HPQ 150220P00029000 P 02/20/15 29.0 0.47 0.61
HPQ 150220P00030000 P 02/20/15 30.0 0.63 0.79
HPQ 150220P00031000 P 02/20/15 31.0 0.83 1.01
HPQ 150220P00032000 P 02/20/15 32.0 1.07 1.29
HPQ 150220P00033000 P 02/20/15 33.0 1.39 1.63
HPQ 150220P00034000 P 02/20/15 34.0 1.78 2.03
HPQ 150220P00035000 P 02/20/15 35.0 2.26 2.38
HPQ 150220P00036000 P 02/20/15 36.0 2.79 3.10
HPQ 150220P00037000 P 02/20/15 37.0 3.40 3.70
HPQ 150220P00038000 P 02/20/15 38.0 4.10 4.45
HPQ 150220P00039000 P 02/20/15 39.0 4.90 5.55
HPQ 150220P00040000 P 02/20/15 40.0 5.70 6.45
HPQ 150220P00041000 P 02/20/15 41.0 6.55 7.35
HPQ 150220P00042000 P 02/20/15 42.0 7.50 8.30
HPQ 150220P00043000 P 02/20/15 43.0 8.40 9.25
HPQ 150220P00044000 P 02/20/15 44.0 8.95 10.10
HPQ 150220P00045000 P 02/20/15 45.0 10.15 11.05
HPQ 150220P00046000 P 02/20/15 46.0 11.15 12.05
HPQ 150220P00047000 P 02/20/15 47.0 12.20 13.05
HPQ 150220P00048000 P 02/20/15 48.0 12.95 14.05
HPQ 150220P00049000 P 02/20/15 49.0 14.20 15.00
HPQ 150220P00050000 P 02/20/15 50.0 15.00 16.00
HPQ 150515C00018000 C 05/15/15 18.0 14.60 18.50
HPQ 150515C00019000 C 05/15/15 19.0 14.15 16.75
HPQ 150515C00020000 C 05/15/15 20.0 13.05 16.05
HPQ 150515C00021000 C 05/15/15 21.0 12.10 15.60
HPQ 150515C00023000 C 05/15/15 23.0 9.50 13.70
HPQ 150515C00024000 C 05/15/15 24.0 10.30 11.35
HPQ 150515C00025000 C 05/15/15 25.0 9.35 10.15
HPQ 150515C00026000 C 05/15/15 26.0 8.45 9.15
HPQ 150515C00027000 C 05/15/15 27.0 7.55 8.25
HPQ 150515C00028000 C 05/15/15 28.0 6.45 7.55
HPQ 150515C00029000 C 05/15/15 29.0 5.70 6.55
HPQ 150515C00030000 C 05/15/15 30.0 5.05 5.75
HPQ 150515C00031000 C 05/15/15 31.0 4.60 5.00
HPQ 150515C00032000 C 05/15/15 32.0 3.90 4.30
HPQ 150515C00033000 C 05/15/15 33.0 3.30 3.65
HPQ 150515C00034000 C 05/15/15 34.0 2.69 3.05
HPQ 150515C00035000 C 05/15/15 35.0 2.35 2.56
HPQ 150515C00036000 C 05/15/15 36.0 1.74 2.07
HPQ 150515C00037000 C 05/15/15 37.0 1.37 1.68
HPQ 150515C00038000 C 05/15/15 38.0 1.08 1.30
HPQ 150515C00039000 C 05/15/15 39.0 0.90 1.08
HPQ 150515C00040000 C 05/15/15 40.0 0.63 0.87
HPQ 150515C00041000 C 05/15/15 41.0 0.49 0.71
HPQ 150515C00042000 C 05/15/15 42.0 0.43 0.58
HPQ 150515C00043000 C 05/15/15 43.0 0.27 0.48
HPQ 150515C00044000 C 05/15/15 44.0 0.20 0.40
HPQ 150515C00045000 C 05/15/15 45.0 0.15 0.34
HPQ 150515C00046000 C 05/15/15 46.0 0.12 0.29
HPQ 150515C00047000 C 05/15/15 47.0 0.09 0.24
HPQ 150515C00048000 C 05/15/15 48.0 0.06 0.20
HPQ 150515C00049000 C 05/15/15 49.0 0.05 0.17
HPQ 150515C00050000 C 05/15/15 50.0 0.03 0.14
HPQ 150515P00018000 P 05/15/15 18.0 0.01 0.10
HPQ 150515P00019000 P 05/15/15 19.0 0.03 0.13
HPQ 150515P00020000 P 05/15/15 20.0 0.05 0.17
HPQ 150515P00021000 P 05/15/15 21.0 0.08 0.20
HPQ 150515P00023000 P 05/15/15 23.0 0.16 0.29
HPQ 150515P00024000 P 05/15/15 24.0 0.21 0.35
HPQ 150515P00025000 P 05/15/15 25.0 0.27 0.43
HPQ 150515P00026000 P 05/15/15 26.0 0.36 0.53
HPQ 150515P00027000 P 05/15/15 27.0 0.49 0.65
HPQ 150515P00028000 P 05/15/15 28.0 0.63 0.81
HPQ 150515P00029000 P 05/15/15 29.0 0.81 1.00
HPQ 150515P00030000 P 05/15/15 30.0 1.02 1.14
HPQ 150515P00031000 P 05/15/15 31.0 1.27 1.52
HPQ 150515P00032000 P 05/15/15 32.0 1.58 1.85
HPQ 150515P00033000 P 05/15/15 33.0 1.94 2.24
HPQ 150515P00034000 P 05/15/15 34.0 2.36 2.68
HPQ 150515P00035000 P 05/15/15 35.0 2.84 3.05
HPQ 150515P00036000 P 05/15/15 36.0 3.40 3.75
HPQ 150515P00037000 P 05/15/15 37.0 4.00 4.35
HPQ 150515P00038000 P 05/15/15 38.0 4.65 5.05
HPQ 150515P00039000 P 05/15/15 39.0 5.40 5.80
HPQ 150515P00040000 P 05/15/15 40.0 6.15 6.90
HPQ 150515P00041000 P 05/15/15 41.0 7.00 7.65
HPQ 150515P00042000 P 05/15/15 42.0 7.85 8.90
HPQ 150515P00043000 P 05/15/15 43.0 8.75 9.45
HPQ 150515P00044000 P 05/15/15 44.0 8.75 10.35
HPQ 150515P00045000 P 05/15/15 45.0 10.45 11.30
HPQ 150515P00046000 P 05/15/15 46.0 11.40 12.25
HPQ 150515P00047000 P 05/15/15 47.0 11.50 13.20
HPQ 150515P00048000 P 05/15/15 48.0 12.45 15.20
HPQ 150515P00049000 P 05/15/15 49.0 13.40 16.40
HPQ 150515P00050000 P 05/15/15 50.0 14.15 17.25
HPQ 160115C00013000 C 01/15/16 13.0 19.25 23.70
HPQ 160115C00015000 C 01/15/16 15.0 17.15 20.30
HPQ 160115C00018000 C 01/15/16 18.0 14.65 18.35
HPQ 160115C00020000 C 01/15/16 20.0 12.85 16.40
HPQ 160115C00022000 C 01/15/16 22.0 12.35 13.25
HPQ 160115C00025000 C 01/15/16 25.0 9.70 10.50
HPQ 160115C00027000 C 01/15/16 27.0 8.10 8.85
HPQ 160115C00030000 C 01/15/16 30.0 6.00 6.65
HPQ 160115C00032000 C 01/15/16 32.0 4.75 5.40
HPQ 160115C00035000 C 01/15/16 35.0 3.50 3.80
HPQ 160115C00037000 C 01/15/16 37.0 2.45 2.96
HPQ 160115C00040000 C 01/15/16 40.0 1.80 2.00
HPQ 160115C00042000 C 01/15/16 42.0 1.14 1.52
HPQ 160115C00045000 C 01/15/16 45.0 0.67 1.04
HPQ 160115C00047000 C 01/15/16 47.0 0.50 0.84
HPQ 160115C00050000 C 01/15/16 50.0 0.30 0.60
HPQ 160115C00055000 C 01/15/16 55.0 0.11 0.39
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.15
HPQ 160115P00015000 P 01/15/16 15.0 0.02 0.15
HPQ 160115P00018000 P 01/15/16 18.0 0.21 0.40
HPQ 160115P00020000 P 01/15/16 20.0 0.25 0.40
HPQ 160115P00022000 P 01/15/16 22.0 0.43 0.60
HPQ 160115P00025000 P 01/15/16 25.0 0.86 1.13
HPQ 160115P00027000 P 01/15/16 27.0 1.28 1.50
HPQ 160115P00030000 P 01/15/16 30.0 2.13 2.50
HPQ 160115P00032000 P 01/15/16 32.0 2.82 3.40
HPQ 160115P00035000 P 01/15/16 35.0 4.40 4.55
HPQ 160115P00037000 P 01/15/16 37.0 5.45 6.10
HPQ 160115P00040000 P 01/15/16 40.0 7.55 8.40
HPQ 160115P00042000 P 01/15/16 42.0 9.05 9.80
HPQ 160115P00045000 P 01/15/16 45.0 11.40 12.35
HPQ 160115P00047000 P 01/15/16 47.0 12.90 14.90
HPQ 160115P00050000 P 01/15/16 50.0 15.85 16.85
HPQ 160115P00055000 P 01/15/16 55.0 19.80 22.40
HPQ 170120C00018000 C 01/20/17 18.0 16.00 18.40
HPQ 170120C00020000 C 01/20/17 20.0 13.20 16.65
HPQ 170120C00023000 C 01/20/17 23.0 11.80 12.75
HPQ 170120C00025000 C 01/20/17 25.0 10.25 11.15
HPQ 170120C00028000 C 01/20/17 28.0 8.05 9.15
HPQ 170120C00030000 C 01/20/17 30.0 6.90 7.80
HPQ 170120C00032000 C 01/20/17 32.0 5.70 6.65
HPQ 170120C00035000 C 01/20/17 35.0 4.55 5.35
HPQ 170120C00037000 C 01/20/17 37.0 3.95 4.60
HPQ 170120C00040000 C 01/20/17 40.0 2.30 3.45
HPQ 170120C00042000 C 01/20/17 42.0 2.20 2.89
HPQ 170120C00045000 C 01/20/17 45.0 1.64 2.14
HPQ 170120C00047000 C 01/20/17 47.0 1.26 1.88
HPQ 170120C00050000 C 01/20/17 50.0 0.83 1.43
HPQ 170120P00018000 P 01/20/17 18.0 0.46 0.86
HPQ 170120P00020000 P 01/20/17 20.0 0.71 1.05
HPQ 170120P00023000 P 01/20/17 23.0 1.23 1.61
HPQ 170120P00025000 P 01/20/17 25.0 1.69 2.19
HPQ 170120P00028000 P 01/20/17 28.0 2.59 3.10
HPQ 170120P00030000 P 01/20/17 30.0 3.35 3.90
HPQ 170120P00032000 P 01/20/17 32.0 4.20 4.85
HPQ 170120P00035000 P 01/20/17 35.0 5.70 6.00
HPQ 170120P00037000 P 01/20/17 37.0 6.90 7.40
HPQ 170120P00040000 P 01/20/17 40.0 8.75 9.70
HPQ 170120P00042000 P 01/20/17 42.0 10.20 11.15
HPQ 170120P00045000 P 01/20/17 45.0 12.50 13.45
HPQ 170120P00047000 P 01/20/17 47.0 14.05 15.10
HPQ 170120P00050000 P 01/20/17 50.0 16.25 17.65

OPRA data is delayed 15 minutes.