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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140920C00024000 C 09/20/14 24.0 11.20 14.45
HPQ 140920C00025000 C 09/20/14 25.0 10.20 13.40
HPQ 140920C00026000 C 09/20/14 26.0 9.15 12.45
HPQ 140920C00027000 C 09/20/14 27.0 8.35 10.65
HPQ 140920C00027500 C 09/20/14 27.5 9.10 9.60
HPQ 140920C00028000 C 09/20/14 28.0 8.70 8.95
HPQ 140920C00028500 C 09/20/14 28.5 7.85 8.50
HPQ 140920C00029000 C 09/20/14 29.0 7.35 8.10
HPQ 140920C00029500 C 09/20/14 29.5 6.95 7.70
HPQ 140920C00030000 C 09/20/14 30.0 6.75 6.95
HPQ 140920C00030500 C 09/20/14 30.5 6.20 6.65
HPQ 140920C00031000 C 09/20/14 31.0 5.75 5.90
HPQ 140920C00031500 C 09/20/14 31.5 5.15 5.65
HPQ 140920C00032000 C 09/20/14 32.0 4.75 5.05
HPQ 140920C00032500 C 09/20/14 32.5 4.25 4.55
HPQ 140920C00033000 C 09/20/14 33.0 3.75 4.05
HPQ 140920C00033500 C 09/20/14 33.5 3.25 3.55
HPQ 140920C00034000 C 09/20/14 34.0 2.76 2.96
HPQ 140920C00034500 C 09/20/14 34.5 2.26 2.51
HPQ 140920C00035000 C 09/20/14 35.0 1.77 1.90
HPQ 140920C00035500 C 09/20/14 35.5 1.27 1.51
HPQ 140920C00036000 C 09/20/14 36.0 0.77 1.01
HPQ 140920C00036500 C 09/20/14 36.5 0.28 0.40
HPQ 140920C00037000 C 09/20/14 37.0 0.00 0.03
HPQ 140920C00037500 C 09/20/14 37.5 0.00 0.01
HPQ 140920C00038000 C 09/20/14 38.0 0.00 0.02
HPQ 140920C00038500 C 09/20/14 38.5 0.00 0.01
HPQ 140920C00039000 C 09/20/14 39.0 0.00 0.02
HPQ 140920C00039500 C 09/20/14 39.5 0.00 0.03
HPQ 140920C00040000 C 09/20/14 40.0 0.00 0.02
HPQ 140920C00040500 C 09/20/14 40.5 0.00 0.03
HPQ 140920C00041000 C 09/20/14 41.0 0.00 0.05
HPQ 140920C00041500 C 09/20/14 41.5 0.00 0.03
HPQ 140920C00042000 C 09/20/14 42.0 0.00 0.03
HPQ 140920C00042500 C 09/20/14 42.5 0.00 0.03
HPQ 140920C00043000 C 09/20/14 43.0 0.00 0.05
HPQ 140920C00043500 C 09/20/14 43.5 0.00 0.03
HPQ 140920C00044000 C 09/20/14 44.0 0.00 0.05
HPQ 140920C00044500 C 09/20/14 44.5 0.00 0.03
HPQ 140920C00045000 C 09/20/14 45.0 0.00 0.05
HPQ 140920C00045500 C 09/20/14 45.5 0.00 0.03
HPQ 140920C00046000 C 09/20/14 46.0 0.00 0.03
HPQ 140920P00024000 P 09/20/14 24.0 0.00 0.05
HPQ 140920P00025000 P 09/20/14 25.0 0.00 0.05
HPQ 140920P00026000 P 09/20/14 26.0 0.00 0.05
HPQ 140920P00027000 P 09/20/14 27.0 0.00 0.05
HPQ 140920P00027500 P 09/20/14 27.5 0.00 0.03
HPQ 140920P00028000 P 09/20/14 28.0 0.00 0.05
HPQ 140920P00028500 P 09/20/14 28.5 0.00 0.03
HPQ 140920P00029000 P 09/20/14 29.0 0.00 0.05
HPQ 140920P00029500 P 09/20/14 29.5 0.00 0.03
HPQ 140920P00030000 P 09/20/14 30.0 0.00 0.01
HPQ 140920P00030500 P 09/20/14 30.5 0.00 0.03
HPQ 140920P00031000 P 09/20/14 31.0 0.00 0.03
HPQ 140920P00031500 P 09/20/14 31.5 0.00 0.03
HPQ 140920P00032000 P 09/20/14 32.0 0.00 0.04
HPQ 140920P00032500 P 09/20/14 32.5 0.00 0.03
HPQ 140920P00033000 P 09/20/14 33.0 0.00 0.02
HPQ 140920P00033500 P 09/20/14 33.5 0.00 0.03
HPQ 140920P00034000 P 09/20/14 34.0 0.00 0.01
HPQ 140920P00034500 P 09/20/14 34.5 0.00 0.03
HPQ 140920P00035000 P 09/20/14 35.0 0.00 0.01
HPQ 140920P00035500 P 09/20/14 35.5 0.00 0.03
HPQ 140920P00036000 P 09/20/14 36.0 0.00 0.02
HPQ 140920P00036500 P 09/20/14 36.5 0.00 0.03
HPQ 140920P00037000 P 09/20/14 37.0 0.19 0.23
HPQ 140920P00037500 P 09/20/14 37.5 0.66 0.74
HPQ 140920P00038000 P 09/20/14 38.0 1.06 1.23
HPQ 140920P00038500 P 09/20/14 38.5 1.49 1.73
HPQ 140920P00039000 P 09/20/14 39.0 1.99 2.23
HPQ 140920P00039500 P 09/20/14 39.5 2.49 2.74
HPQ 140920P00040000 P 09/20/14 40.0 2.99 3.25
HPQ 140920P00040500 P 09/20/14 40.5 3.45 3.75
HPQ 140920P00041000 P 09/20/14 41.0 3.95 4.25
HPQ 140920P00041500 P 09/20/14 41.5 4.45 4.75
HPQ 140920P00042000 P 09/20/14 42.0 4.95 5.25
HPQ 140920P00042500 P 09/20/14 42.5 5.45 5.75
HPQ 140920P00043000 P 09/20/14 43.0 5.35 6.30
HPQ 140920P00043500 P 09/20/14 43.5 6.45 6.75
HPQ 140920P00044000 P 09/20/14 44.0 6.30 7.30
HPQ 140920P00044500 P 09/20/14 44.5 7.45 7.75
HPQ 140920P00045000 P 09/20/14 45.0 7.40 8.35
HPQ 140920P00045500 P 09/20/14 45.5 7.90 8.90
HPQ 140920P00046000 P 09/20/14 46.0 8.40 9.40
HPQ 140926C00026000 C 09/26/14 26.0 9.15 12.05
HPQ 140926C00027000 C 09/26/14 27.0 8.15 11.10
HPQ 140926C00028000 C 09/26/14 28.0 8.55 9.15
HPQ 140926C00028500 C 09/26/14 28.5 7.80 8.80
HPQ 140926C00029000 C 09/26/14 29.0 7.40 8.05
HPQ 140926C00029500 C 09/26/14 29.5 6.90 7.55
HPQ 140926C00030000 C 09/26/14 30.0 6.70 7.05
HPQ 140926C00030500 C 09/26/14 30.5 6.20 6.55
HPQ 140926C00031000 C 09/26/14 31.0 5.70 6.10
HPQ 140926C00031500 C 09/26/14 31.5 5.20 5.60
HPQ 140926C00032000 C 09/26/14 32.0 4.70 5.10
HPQ 140926C00032500 C 09/26/14 32.5 4.20 4.60
HPQ 140926C00033000 C 09/26/14 33.0 3.70 4.15
HPQ 140926C00033500 C 09/26/14 33.5 3.20 3.65
HPQ 140926C00034000 C 09/26/14 34.0 2.72 3.15
HPQ 140926C00034500 C 09/26/14 34.5 2.22 2.53
HPQ 140926C00035000 C 09/26/14 35.0 1.74 2.10
HPQ 140926C00035500 C 09/26/14 35.5 1.26 1.55
HPQ 140926C00036000 C 09/26/14 36.0 0.86 1.10
HPQ 140926C00036500 C 09/26/14 36.5 0.51 0.62
HPQ 140926C00037000 C 09/26/14 37.0 0.27 0.28
HPQ 140926C00037500 C 09/26/14 37.5 0.09 0.11
HPQ 140926C00038000 C 09/26/14 38.0 0.04 0.06
HPQ 140926C00038500 C 09/26/14 38.5 0.01 0.03
HPQ 140926C00039000 C 09/26/14 39.0 0.00 0.03
HPQ 140926C00039500 C 09/26/14 39.5 0.00 0.02
HPQ 140926C00040000 C 09/26/14 40.0 0.00 0.02
HPQ 140926C00040500 C 09/26/14 40.5 0.00 0.02
HPQ 140926C00041000 C 09/26/14 41.0 0.00 0.02
HPQ 140926C00041500 C 09/26/14 41.5 0.00 0.02
HPQ 140926C00042000 C 09/26/14 42.0 0.00 0.02
HPQ 140926C00042500 C 09/26/14 42.5 0.00 0.02
HPQ 140926C00043000 C 09/26/14 43.0 0.00 0.02
HPQ 140926C00043500 C 09/26/14 43.5 0.00 0.02
HPQ 140926C00044000 C 09/26/14 44.0 0.00 0.02
HPQ 140926C00044500 C 09/26/14 44.5 0.00 0.02
HPQ 140926C00045000 C 09/26/14 45.0 0.00 0.02
HPQ 140926C00045500 C 09/26/14 45.5 0.00 0.02
HPQ 140926C00046000 C 09/26/14 46.0 0.00 0.02
HPQ 140926C00047000 C 09/26/14 47.0 0.00 0.02
HPQ 140926P00026000 P 09/26/14 26.0 0.00 0.02
HPQ 140926P00027000 P 09/26/14 27.0 0.00 0.02
HPQ 140926P00028000 P 09/26/14 28.0 0.00 0.02
HPQ 140926P00028500 P 09/26/14 28.5 0.00 0.02
HPQ 140926P00029000 P 09/26/14 29.0 0.00 0.02
HPQ 140926P00029500 P 09/26/14 29.5 0.00 0.02
HPQ 140926P00030000 P 09/26/14 30.0 0.00 0.02
HPQ 140926P00030500 P 09/26/14 30.5 0.00 0.02
HPQ 140926P00031000 P 09/26/14 31.0 0.00 0.02
HPQ 140926P00031500 P 09/26/14 31.5 0.00 0.02
HPQ 140926P00032000 P 09/26/14 32.0 0.00 0.02
HPQ 140926P00032500 P 09/26/14 32.5 0.00 0.02
HPQ 140926P00033000 P 09/26/14 33.0 0.00 0.02
HPQ 140926P00033500 P 09/26/14 33.5 0.00 0.03
HPQ 140926P00034000 P 09/26/14 34.0 0.00 0.03
HPQ 140926P00034500 P 09/26/14 34.5 0.00 0.03
HPQ 140926P00035000 P 09/26/14 35.0 0.00 0.04
HPQ 140926P00035500 P 09/26/14 35.5 0.02 0.06
HPQ 140926P00036000 P 09/26/14 36.0 0.08 0.11
HPQ 140926P00036500 P 09/26/14 36.5 0.21 0.23
HPQ 140926P00037000 P 09/26/14 37.0 0.44 0.47
HPQ 140926P00037500 P 09/26/14 37.5 0.77 0.83
HPQ 140926P00038000 P 09/26/14 38.0 1.04 1.32
HPQ 140926P00038500 P 09/26/14 38.5 1.36 1.80
HPQ 140926P00039000 P 09/26/14 39.0 1.84 2.29
HPQ 140926P00039500 P 09/26/14 39.5 2.33 2.79
HPQ 140926P00040000 P 09/26/14 40.0 2.83 3.30
HPQ 140926P00040500 P 09/26/14 40.5 3.30 3.80
HPQ 140926P00041000 P 09/26/14 41.0 3.80 4.30
HPQ 140926P00041500 P 09/26/14 41.5 4.30 4.80
HPQ 140926P00042000 P 09/26/14 42.0 4.80 5.30
HPQ 140926P00042500 P 09/26/14 42.5 5.30 5.80
HPQ 140926P00043000 P 09/26/14 43.0 5.80 6.30
HPQ 140926P00043500 P 09/26/14 43.5 6.30 6.80
HPQ 140926P00044000 P 09/26/14 44.0 6.80 7.30
HPQ 140926P00044500 P 09/26/14 44.5 7.30 7.80
HPQ 140926P00045000 P 09/26/14 45.0 7.30 8.45
HPQ 140926P00045500 P 09/26/14 45.5 7.80 8.90
HPQ 140926P00046000 P 09/26/14 46.0 8.30 9.55
HPQ 140926P00047000 P 09/26/14 47.0 8.35 11.75
HPQ 141003C00028000 C 10/03/14 28.0 8.05 9.05
HPQ 141003C00028500 C 10/03/14 28.5 8.05 8.70
HPQ 141003C00029000 C 10/03/14 29.0 7.50 8.05
HPQ 141003C00029500 C 10/03/14 29.5 7.00 7.55
HPQ 141003C00030000 C 10/03/14 30.0 6.60 7.10
HPQ 141003C00030500 C 10/03/14 30.5 6.00 6.65
HPQ 141003C00031000 C 10/03/14 31.0 5.70 6.10
HPQ 141003C00031500 C 10/03/14 31.5 5.20 5.55
HPQ 141003C00032000 C 10/03/14 32.0 4.70 5.10
HPQ 141003C00032500 C 10/03/14 32.5 4.20 4.55
HPQ 141003C00033000 C 10/03/14 33.0 3.70 4.15
HPQ 141003C00033500 C 10/03/14 33.5 3.20 3.55
HPQ 141003C00034000 C 10/03/14 34.0 2.74 3.05
HPQ 141003C00034500 C 10/03/14 34.5 2.26 2.55
HPQ 141003C00035000 C 10/03/14 35.0 1.79 2.02
HPQ 141003C00035500 C 10/03/14 35.5 1.39 1.52
HPQ 141003C00036000 C 10/03/14 36.0 0.98 1.03
HPQ 141003C00036500 C 10/03/14 36.5 0.63 0.68
HPQ 141003C00037000 C 10/03/14 37.0 0.38 0.46
HPQ 141003C00037500 C 10/03/14 37.5 0.20 0.24
HPQ 141003C00038000 C 10/03/14 38.0 0.10 0.13
HPQ 141003C00038500 C 10/03/14 38.5 0.04 0.08
HPQ 141003C00039000 C 10/03/14 39.0 0.02 0.04
HPQ 141003C00039500 C 10/03/14 39.5 0.01 0.03
HPQ 141003C00040000 C 10/03/14 40.0 0.00 0.03
HPQ 141003C00040500 C 10/03/14 40.5 0.00 0.02
HPQ 141003C00041000 C 10/03/14 41.0 0.00 0.03
HPQ 141003C00041500 C 10/03/14 41.5 0.00 0.02
HPQ 141003C00042000 C 10/03/14 42.0 0.00 0.02
HPQ 141003C00042500 C 10/03/14 42.5 0.00 0.02
HPQ 141003C00043000 C 10/03/14 43.0 0.00 0.02
HPQ 141003C00043500 C 10/03/14 43.5 0.00 0.02
HPQ 141003C00044000 C 10/03/14 44.0 0.00 0.02
HPQ 141003C00044500 C 10/03/14 44.5 0.00 0.02
HPQ 141003C00045000 C 10/03/14 45.0 0.00 0.02
HPQ 141003C00045500 C 10/03/14 45.5 0.00 0.02
HPQ 141003C00046000 C 10/03/14 46.0 0.00 0.02
HPQ 141003P00028000 P 10/03/14 28.0 0.00 0.02
HPQ 141003P00028500 P 10/03/14 28.5 0.00 0.02
HPQ 141003P00029000 P 10/03/14 29.0 0.00 0.02
HPQ 141003P00029500 P 10/03/14 29.5 0.00 0.02
HPQ 141003P00030000 P 10/03/14 30.0 0.00 0.02
HPQ 141003P00030500 P 10/03/14 30.5 0.00 0.02
HPQ 141003P00031000 P 10/03/14 31.0 0.00 0.02
HPQ 141003P00031500 P 10/03/14 31.5 0.00 0.02
HPQ 141003P00032000 P 10/03/14 32.0 0.00 0.02
HPQ 141003P00032500 P 10/03/14 32.5 0.00 0.03
HPQ 141003P00033000 P 10/03/14 33.0 0.00 0.03
HPQ 141003P00033500 P 10/03/14 33.5 0.00 0.04
HPQ 141003P00034000 P 10/03/14 34.0 0.00 0.04
HPQ 141003P00034500 P 10/03/14 34.5 0.02 0.05
HPQ 141003P00035000 P 10/03/14 35.0 0.04 0.07
HPQ 141003P00035500 P 10/03/14 35.5 0.08 0.12
HPQ 141003P00036000 P 10/03/14 36.0 0.19 0.21
HPQ 141003P00036500 P 10/03/14 36.5 0.34 0.37
HPQ 141003P00037000 P 10/03/14 37.0 0.58 0.60
HPQ 141003P00037500 P 10/03/14 37.5 0.86 0.93
HPQ 141003P00038000 P 10/03/14 38.0 1.21 1.34
HPQ 141003P00038500 P 10/03/14 38.5 1.48 1.84
HPQ 141003P00039000 P 10/03/14 39.0 1.95 2.31
HPQ 141003P00039500 P 10/03/14 39.5 2.41 2.80
HPQ 141003P00040000 P 10/03/14 40.0 2.90 3.30
HPQ 141003P00040500 P 10/03/14 40.5 3.35 3.80
HPQ 141003P00041000 P 10/03/14 41.0 3.90 4.30
HPQ 141003P00041500 P 10/03/14 41.5 4.40 4.80
HPQ 141003P00042000 P 10/03/14 42.0 4.85 5.30
HPQ 141003P00042500 P 10/03/14 42.5 4.85 5.80
HPQ 141003P00043000 P 10/03/14 43.0 5.35 6.30
HPQ 141003P00043500 P 10/03/14 43.5 5.85 6.80
HPQ 141003P00044000 P 10/03/14 44.0 6.35 7.30
HPQ 141003P00044500 P 10/03/14 44.5 7.35 7.80
HPQ 141003P00045000 P 10/03/14 45.0 7.35 8.55
HPQ 141003P00045500 P 10/03/14 45.5 7.85 9.05
HPQ 141003P00046000 P 10/03/14 46.0 8.35 9.55
HPQ 141010C00028000 C 10/10/14 28.0 8.70 9.30
HPQ 141010C00029000 C 10/10/14 29.0 7.70 8.30
HPQ 141010C00030000 C 10/10/14 30.0 6.70 7.30
HPQ 141010C00031000 C 10/10/14 31.0 5.75 6.30
HPQ 141010C00031500 C 10/10/14 31.5 5.25 5.80
HPQ 141010C00032000 C 10/10/14 32.0 4.75 5.30
HPQ 141010C00032500 C 10/10/14 32.5 4.25 4.80
HPQ 141010C00033000 C 10/10/14 33.0 3.75 4.15
HPQ 141010C00033500 C 10/10/14 33.5 3.30 3.80
HPQ 141010C00034000 C 10/10/14 34.0 2.85 3.15
HPQ 141010C00034500 C 10/10/14 34.5 2.40 2.83
HPQ 141010C00035000 C 10/10/14 35.0 2.02 2.10
HPQ 141010C00035500 C 10/10/14 35.5 1.63 1.70
HPQ 141010C00036000 C 10/10/14 36.0 1.28 1.34
HPQ 141010C00036500 C 10/10/14 36.5 0.98 1.02
HPQ 141010C00037000 C 10/10/14 37.0 0.73 0.77
HPQ 141010C00037500 C 10/10/14 37.5 0.52 0.58
HPQ 141010C00038000 C 10/10/14 38.0 0.36 0.43
HPQ 141010C00038500 C 10/10/14 38.5 0.24 0.29
HPQ 141010C00039000 C 10/10/14 39.0 0.16 0.22
HPQ 141010C00039500 C 10/10/14 39.5 0.11 0.15
HPQ 141010C00040000 C 10/10/14 40.0 0.07 0.14
HPQ 141010C00040500 C 10/10/14 40.5 0.05 0.11
HPQ 141010C00041000 C 10/10/14 41.0 0.02 0.08
HPQ 141010C00041500 C 10/10/14 41.5 0.02 0.06
HPQ 141010C00042000 C 10/10/14 42.0 0.01 0.05
HPQ 141010C00042500 C 10/10/14 42.5 0.00 0.04
HPQ 141010C00043000 C 10/10/14 43.0 0.00 0.04
HPQ 141010C00043500 C 10/10/14 43.5 0.00 0.03
HPQ 141010C00044000 C 10/10/14 44.0 0.00 0.03
HPQ 141010C00044500 C 10/10/14 44.5 0.00 0.03
HPQ 141010C00045000 C 10/10/14 45.0 0.00 0.03
HPQ 141010C00045500 C 10/10/14 45.5 0.00 0.02
HPQ 141010C00046000 C 10/10/14 46.0 0.00 0.02
HPQ 141010C00046500 C 10/10/14 46.5 0.00 0.02
HPQ 141010C00047000 C 10/10/14 47.0 0.00 0.02
HPQ 141010C00047500 C 10/10/14 47.5 0.00 0.02
HPQ 141010C00048000 C 10/10/14 48.0 0.00 0.02
HPQ 141010C00048500 C 10/10/14 48.5 0.00 0.02
HPQ 141010P00028000 P 10/10/14 28.0 0.00 0.02
HPQ 141010P00029000 P 10/10/14 29.0 0.00 0.02
HPQ 141010P00030000 P 10/10/14 30.0 0.00 0.03
HPQ 141010P00031000 P 10/10/14 31.0 0.00 0.04
HPQ 141010P00031500 P 10/10/14 31.5 0.01 0.05
HPQ 141010P00032000 P 10/10/14 32.0 0.01 0.06
HPQ 141010P00032500 P 10/10/14 32.5 0.02 0.07
HPQ 141010P00033000 P 10/10/14 33.0 0.03 0.09
HPQ 141010P00033500 P 10/10/14 33.5 0.05 0.11
HPQ 141010P00034000 P 10/10/14 34.0 0.08 0.14
HPQ 141010P00034500 P 10/10/14 34.5 0.13 0.19
HPQ 141010P00035000 P 10/10/14 35.0 0.24 0.26
HPQ 141010P00035500 P 10/10/14 35.5 0.34 0.37
HPQ 141010P00036000 P 10/10/14 36.0 0.48 0.52
HPQ 141010P00036500 P 10/10/14 36.5 0.67 0.71
HPQ 141010P00037000 P 10/10/14 37.0 0.92 0.95
HPQ 141010P00037500 P 10/10/14 37.5 1.21 1.25
HPQ 141010P00038000 P 10/10/14 38.0 1.55 1.60
HPQ 141010P00038500 P 10/10/14 38.5 1.90 2.00
HPQ 141010P00039000 P 10/10/14 39.0 2.23 2.46
HPQ 141010P00039500 P 10/10/14 39.5 2.56 2.90
HPQ 141010P00040000 P 10/10/14 40.0 2.89 3.40
HPQ 141010P00040500 P 10/10/14 40.5 3.30 3.85
HPQ 141010P00041000 P 10/10/14 41.0 3.75 4.35
HPQ 141010P00041500 P 10/10/14 41.5 4.25 4.85
HPQ 141010P00042000 P 10/10/14 42.0 4.75 5.30
HPQ 141010P00042500 P 10/10/14 42.5 5.20 5.80
HPQ 141010P00043000 P 10/10/14 43.0 5.70 6.30
HPQ 141010P00043500 P 10/10/14 43.5 6.10 6.80
HPQ 141010P00044000 P 10/10/14 44.0 6.45 7.30
HPQ 141010P00044500 P 10/10/14 44.5 6.85 7.80
HPQ 141010P00045000 P 10/10/14 45.0 7.35 8.35
HPQ 141010P00045500 P 10/10/14 45.5 7.85 8.90
HPQ 141010P00046000 P 10/10/14 46.0 8.35 9.40
HPQ 141010P00046500 P 10/10/14 46.5 8.60 9.85
HPQ 141010P00047000 P 10/10/14 47.0 8.35 11.80
HPQ 141010P00047500 P 10/10/14 47.5 8.85 12.30
HPQ 141010P00048000 P 10/10/14 48.0 9.35 12.60
HPQ 141010P00048500 P 10/10/14 48.5 9.90 13.30
HPQ 141018C00024000 C 10/18/14 24.0 11.50 14.10
HPQ 141018C00025000 C 10/18/14 25.0 10.50 13.10
HPQ 141018C00026000 C 10/18/14 26.0 9.55 12.15
HPQ 141018C00027000 C 10/18/14 27.0 8.25 10.85
HPQ 141018C00028000 C 10/18/14 28.0 8.65 9.30
HPQ 141018C00029000 C 10/18/14 29.0 7.70 8.05
HPQ 141018C00030000 C 10/18/14 30.0 6.70 7.30
HPQ 141018C00031000 C 10/18/14 31.0 5.75 6.05
HPQ 141018C00032000 C 10/18/14 32.0 4.75 5.25
HPQ 141018C00033000 C 10/18/14 33.0 3.80 4.30
HPQ 141018C00034000 C 10/18/14 34.0 2.91 3.20
HPQ 141018C00035000 C 10/18/14 35.0 2.07 2.27
HPQ 141018C00036000 C 10/18/14 36.0 1.36 1.45
HPQ 141018C00037000 C 10/18/14 37.0 0.80 0.83
HPQ 141018C00038000 C 10/18/14 38.0 0.43 0.45
HPQ 141018C00039000 C 10/18/14 39.0 0.21 0.23
HPQ 141018C00040000 C 10/18/14 40.0 0.10 0.14
HPQ 141018C00041000 C 10/18/14 41.0 0.05 0.09
HPQ 141018C00042000 C 10/18/14 42.0 0.02 0.05
HPQ 141018C00043000 C 10/18/14 43.0 0.01 0.04
HPQ 141018C00044000 C 10/18/14 44.0 0.00 0.03
HPQ 141018C00045000 C 10/18/14 45.0 0.00 0.03
HPQ 141018P00024000 P 10/18/14 24.0 0.00 0.02
HPQ 141018P00025000 P 10/18/14 25.0 0.00 0.02
HPQ 141018P00026000 P 10/18/14 26.0 0.00 0.02
HPQ 141018P00027000 P 10/18/14 27.0 0.00 0.02
HPQ 141018P00028000 P 10/18/14 28.0 0.00 0.02
HPQ 141018P00029000 P 10/18/14 29.0 0.00 0.03
HPQ 141018P00030000 P 10/18/14 30.0 0.00 0.03
HPQ 141018P00031000 P 10/18/14 31.0 0.01 0.05
HPQ 141018P00032000 P 10/18/14 32.0 0.05 0.07
HPQ 141018P00033000 P 10/18/14 33.0 0.06 0.08
HPQ 141018P00034000 P 10/18/14 34.0 0.14 0.15
HPQ 141018P00035000 P 10/18/14 35.0 0.29 0.31
HPQ 141018P00036000 P 10/18/14 36.0 0.56 0.58
HPQ 141018P00037000 P 10/18/14 37.0 0.99 1.02
HPQ 141018P00038000 P 10/18/14 38.0 1.61 1.65
HPQ 141018P00039000 P 10/18/14 39.0 2.14 2.44
HPQ 141018P00040000 P 10/18/14 40.0 2.84 3.40
HPQ 141018P00041000 P 10/18/14 41.0 3.70 4.35
HPQ 141018P00042000 P 10/18/14 42.0 4.65 5.35
HPQ 141018P00043000 P 10/18/14 43.0 5.60 6.30
HPQ 141018P00044000 P 10/18/14 44.0 6.60 7.30
HPQ 141018P00045000 P 10/18/14 45.0 7.45 8.30
HPQ 141024C00030000 C 10/24/14 30.0 6.75 7.50
HPQ 141024C00031000 C 10/24/14 31.0 5.75 6.50
HPQ 141024C00031500 C 10/24/14 31.5 5.25 6.00
HPQ 141024C00032000 C 10/24/14 32.0 4.75 5.55
HPQ 141024C00032500 C 10/24/14 32.5 4.30 5.05
HPQ 141024C00033000 C 10/24/14 33.0 3.80 4.55
HPQ 141024C00033500 C 10/24/14 33.5 3.35 4.10
HPQ 141024C00034000 C 10/24/14 34.0 2.93 3.60
HPQ 141024C00034500 C 10/24/14 34.5 2.50 3.15
HPQ 141024C00035000 C 10/24/14 35.0 2.10 2.72
HPQ 141024C00035500 C 10/24/14 35.5 1.75 1.97
HPQ 141024C00036000 C 10/24/14 36.0 1.42 1.60
HPQ 141024C00036500 C 10/24/14 36.5 1.12 1.25
HPQ 141024C00037000 C 10/24/14 37.0 0.87 0.91
HPQ 141024C00037500 C 10/24/14 37.5 0.66 0.71
HPQ 141024C00038000 C 10/24/14 38.0 0.47 0.59
HPQ 141024C00038500 C 10/24/14 38.5 0.34 0.47
HPQ 141024C00039000 C 10/24/14 39.0 0.25 0.28
HPQ 141024C00039500 C 10/24/14 39.5 0.18 0.25
HPQ 141024C00040000 C 10/24/14 40.0 0.12 0.19
HPQ 141024C00040500 C 10/24/14 40.5 0.09 0.14
HPQ 141024C00041000 C 10/24/14 41.0 0.06 0.11
HPQ 141024C00041500 C 10/24/14 41.5 0.05 0.08
HPQ 141024C00042000 C 10/24/14 42.0 0.03 0.07
HPQ 141024C00042500 C 10/24/14 42.5 0.02 0.05
HPQ 141024C00043000 C 10/24/14 43.0 0.01 0.04
HPQ 141024C00043500 C 10/24/14 43.5 0.00 0.04
HPQ 141024C00044000 C 10/24/14 44.0 0.00 0.03
HPQ 141024C00044500 C 10/24/14 44.5 0.00 0.03
HPQ 141024C00045000 C 10/24/14 45.0 0.00 0.03
HPQ 141024C00045500 C 10/24/14 45.5 0.00 0.03
HPQ 141024C00046000 C 10/24/14 46.0 0.00 0.03
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 141024P00030000 P 10/24/14 30.0 0.01 0.04
HPQ 141024P00031000 P 10/24/14 31.0 0.02 0.06
HPQ 141024P00031500 P 10/24/14 31.5 0.02 0.07
HPQ 141024P00032000 P 10/24/14 32.0 0.03 0.08
HPQ 141024P00032500 P 10/24/14 32.5 0.05 0.10
HPQ 141024P00033000 P 10/24/14 33.0 0.09 0.12
HPQ 141024P00033500 P 10/24/14 33.5 0.10 0.15
HPQ 141024P00034000 P 10/24/14 34.0 0.15 0.20
HPQ 141024P00034500 P 10/24/14 34.5 0.23 0.27
HPQ 141024P00035000 P 10/24/14 35.0 0.30 0.37
HPQ 141024P00035500 P 10/24/14 35.5 0.42 0.50
HPQ 141024P00036000 P 10/24/14 36.0 0.56 0.67
HPQ 141024P00036500 P 10/24/14 36.5 0.74 0.85
HPQ 141024P00037000 P 10/24/14 37.0 1.04 1.09
HPQ 141024P00037500 P 10/24/14 37.5 1.25 1.41
HPQ 141024P00038000 P 10/24/14 38.0 1.57 1.74
HPQ 141024P00038500 P 10/24/14 38.5 1.93 2.09
HPQ 141024P00039000 P 10/24/14 39.0 2.27 2.53
HPQ 141024P00039500 P 10/24/14 39.5 2.34 2.95
HPQ 141024P00040000 P 10/24/14 40.0 2.76 3.40
HPQ 141024P00040500 P 10/24/14 40.5 3.15 3.90
HPQ 141024P00041000 P 10/24/14 41.0 3.65 4.35
HPQ 141024P00041500 P 10/24/14 41.5 4.10 4.85
HPQ 141024P00042000 P 10/24/14 42.0 4.60 5.35
HPQ 141024P00042500 P 10/24/14 42.5 5.05 5.85
HPQ 141024P00043000 P 10/24/14 43.0 5.55 6.30
HPQ 141024P00043500 P 10/24/14 43.5 6.05 6.80
HPQ 141024P00044000 P 10/24/14 44.0 6.55 7.30
HPQ 141024P00044500 P 10/24/14 44.5 7.05 7.80
HPQ 141024P00045000 P 10/24/14 45.0 7.50 8.35
HPQ 141024P00045500 P 10/24/14 45.5 7.85 8.85
HPQ 141024P00046000 P 10/24/14 46.0 8.40 9.35
HPQ 141024P00046500 P 10/24/14 46.5 8.85 9.85
HPQ 141024P00047000 P 10/24/14 47.0 8.35 10.85
HPQ 141024P00047500 P 10/24/14 47.5 8.85 11.05
HPQ 141024P00048000 P 10/24/14 48.0 10.10 11.45
HPQ 141024P00048500 P 10/24/14 48.5 10.40 11.95
HPQ 141031C00030000 C 10/31/14 30.0 6.75 7.50
HPQ 141031C00031000 C 10/31/14 31.0 5.75 6.50
HPQ 141031C00031500 C 10/31/14 31.5 5.25 6.05
HPQ 141031C00032000 C 10/31/14 32.0 4.80 5.55
HPQ 141031C00032500 C 10/31/14 32.5 4.30 5.05
HPQ 141031C00033000 C 10/31/14 33.0 3.85 4.55
HPQ 141031C00033500 C 10/31/14 33.5 3.40 4.10
HPQ 141031C00034000 C 10/31/14 34.0 2.96 3.65
HPQ 141031C00034500 C 10/31/14 34.5 2.53 3.20
HPQ 141031C00035000 C 10/31/14 35.0 2.14 2.74
HPQ 141031C00035500 C 10/31/14 35.5 1.81 2.03
HPQ 141031C00036000 C 10/31/14 36.0 1.47 1.67
HPQ 141031C00036500 C 10/31/14 36.5 1.18 1.36
HPQ 141031C00037000 C 10/31/14 37.0 0.93 1.00
HPQ 141031C00037500 C 10/31/14 37.5 0.71 0.87
HPQ 141031C00038000 C 10/31/14 38.0 0.53 0.58
HPQ 141031C00038500 C 10/31/14 38.5 0.39 0.49
HPQ 141031C00039000 C 10/31/14 39.0 0.28 0.38
HPQ 141031C00039500 C 10/31/14 39.5 0.20 0.30
HPQ 141031C00040000 C 10/31/14 40.0 0.14 0.21
HPQ 141031C00040500 C 10/31/14 40.5 0.10 0.15
HPQ 141031C00041000 C 10/31/14 41.0 0.07 0.14
HPQ 141031C00041500 C 10/31/14 41.5 0.05 0.11
HPQ 141031C00042000 C 10/31/14 42.0 0.03 0.08
HPQ 141031C00042500 C 10/31/14 42.5 0.02 0.06
HPQ 141031C00043000 C 10/31/14 43.0 0.01 0.05
HPQ 141031C00043500 C 10/31/14 43.5 0.00 0.04
HPQ 141031C00044000 C 10/31/14 44.0 0.00 0.04
HPQ 141031C00044500 C 10/31/14 44.5 0.00 0.03
HPQ 141031C00045000 C 10/31/14 45.0 0.00 0.03
HPQ 141031C00045500 C 10/31/14 45.5 0.00 0.03
HPQ 141031C00046000 C 10/31/14 46.0 0.00 0.03
HPQ 141031P00030000 P 10/31/14 30.0 0.01 0.05
HPQ 141031P00031000 P 10/31/14 31.0 0.02 0.08
HPQ 141031P00031500 P 10/31/14 31.5 0.03 0.09
HPQ 141031P00032000 P 10/31/14 32.0 0.05 0.12
HPQ 141031P00032500 P 10/31/14 32.5 0.07 0.14
HPQ 141031P00033000 P 10/31/14 33.0 0.09 0.17
HPQ 141031P00033500 P 10/31/14 33.5 0.15 0.19
HPQ 141031P00034000 P 10/31/14 34.0 0.20 0.25
HPQ 141031P00034500 P 10/31/14 34.5 0.27 0.33
HPQ 141031P00035000 P 10/31/14 35.0 0.39 0.42
HPQ 141031P00035500 P 10/31/14 35.5 0.51 0.55
HPQ 141031P00036000 P 10/31/14 36.0 0.63 0.72
HPQ 141031P00036500 P 10/31/14 36.5 0.86 0.92
HPQ 141031P00037000 P 10/31/14 37.0 1.09 1.16
HPQ 141031P00037500 P 10/31/14 37.5 1.30 1.48
HPQ 141031P00038000 P 10/31/14 38.0 1.62 1.80
HPQ 141031P00038500 P 10/31/14 38.5 1.97 2.15
HPQ 141031P00039000 P 10/31/14 39.0 2.37 2.52
HPQ 141031P00039500 P 10/31/14 39.5 2.37 2.99
HPQ 141031P00040000 P 10/31/14 40.0 2.78 3.45
HPQ 141031P00040500 P 10/31/14 40.5 3.20 3.90
HPQ 141031P00041000 P 10/31/14 41.0 3.65 4.40
HPQ 141031P00041500 P 10/31/14 41.5 4.10 4.85
HPQ 141031P00042000 P 10/31/14 42.0 4.60 5.35
HPQ 141031P00042500 P 10/31/14 42.5 5.05 5.85
HPQ 141031P00043000 P 10/31/14 43.0 5.55 6.30
HPQ 141031P00043500 P 10/31/14 43.5 6.05 6.80
HPQ 141031P00044000 P 10/31/14 44.0 6.55 7.30
HPQ 141031P00044500 P 10/31/14 44.5 7.05 7.90
HPQ 141031P00045000 P 10/31/14 45.0 7.40 8.45
HPQ 141031P00045500 P 10/31/14 45.5 7.90 8.95
HPQ 141031P00046000 P 10/31/14 46.0 7.35 9.60
HPQ 141122C00016000 C 11/22/14 16.0 19.45 21.75
HPQ 141122C00018000 C 11/22/14 18.0 17.35 20.65
HPQ 141122C00019000 C 11/22/14 19.0 16.50 19.45
HPQ 141122C00020000 C 11/22/14 20.0 15.50 17.80
HPQ 141122C00021000 C 11/22/14 21.0 14.55 17.45
HPQ 141122C00023000 C 11/22/14 23.0 12.55 14.80
HPQ 141122C00024000 C 11/22/14 24.0 11.55 14.70
HPQ 141122C00025000 C 11/22/14 25.0 10.70 13.70
HPQ 141122C00026000 C 11/22/14 26.0 9.70 11.30
HPQ 141122C00027000 C 11/22/14 27.0 9.75 10.40
HPQ 141122C00028000 C 11/22/14 28.0 8.75 9.40
HPQ 141122C00029000 C 11/22/14 29.0 7.75 8.40
HPQ 141122C00030000 C 11/22/14 30.0 6.80 7.40
HPQ 141122C00031000 C 11/22/14 31.0 5.80 6.40
HPQ 141122C00032000 C 11/22/14 32.0 4.85 5.45
HPQ 141122C00033000 C 11/22/14 33.0 3.95 4.50
HPQ 141122C00034000 C 11/22/14 34.0 3.10 3.55
HPQ 141122C00035000 C 11/22/14 35.0 2.37 2.55
HPQ 141122C00036000 C 11/22/14 36.0 1.68 1.76
HPQ 141122C00037000 C 11/22/14 37.0 1.14 1.19
HPQ 141122C00038000 C 11/22/14 38.0 0.72 0.78
HPQ 141122C00039000 C 11/22/14 39.0 0.43 0.47
HPQ 141122C00040000 C 11/22/14 40.0 0.24 0.30
HPQ 141122C00041000 C 11/22/14 41.0 0.13 0.17
HPQ 141122C00042000 C 11/22/14 42.0 0.07 0.10
HPQ 141122C00043000 C 11/22/14 43.0 0.04 0.08
HPQ 141122C00044000 C 11/22/14 44.0 0.02 0.06
HPQ 141122C00045000 C 11/22/14 45.0 0.01 0.04
HPQ 141122C00046000 C 11/22/14 46.0 0.00 0.03
HPQ 141122C00047000 C 11/22/14 47.0 0.00 0.03
HPQ 141122C00048000 C 11/22/14 48.0 0.00 0.03
HPQ 141122C00049000 C 11/22/14 49.0 0.00 0.03
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 0.02
HPQ 141122P00024000 P 11/22/14 24.0 0.00 0.02
HPQ 141122P00025000 P 11/22/14 25.0 0.01 0.02
HPQ 141122P00026000 P 11/22/14 26.0 0.00 0.03
HPQ 141122P00027000 P 11/22/14 27.0 0.00 0.04
HPQ 141122P00028000 P 11/22/14 28.0 0.01 0.05
HPQ 141122P00029000 P 11/22/14 29.0 0.02 0.06
HPQ 141122P00030000 P 11/22/14 30.0 0.04 0.08
HPQ 141122P00031000 P 11/22/14 31.0 0.08 0.11
HPQ 141122P00032000 P 11/22/14 32.0 0.14 0.17
HPQ 141122P00033000 P 11/22/14 33.0 0.21 0.25
HPQ 141122P00034000 P 11/22/14 34.0 0.34 0.38
HPQ 141122P00035000 P 11/22/14 35.0 0.56 0.59
HPQ 141122P00036000 P 11/22/14 36.0 0.87 0.90
HPQ 141122P00037000 P 11/22/14 37.0 1.32 1.35
HPQ 141122P00038000 P 11/22/14 38.0 1.88 1.94
HPQ 141122P00039000 P 11/22/14 39.0 2.58 2.65
HPQ 141122P00040000 P 11/22/14 40.0 3.15 3.50
HPQ 141122P00041000 P 11/22/14 41.0 3.90 4.45
HPQ 141122P00042000 P 11/22/14 42.0 4.95 5.40
HPQ 141122P00043000 P 11/22/14 43.0 5.95 6.35
HPQ 141122P00044000 P 11/22/14 44.0 6.65 7.35
HPQ 141122P00045000 P 11/22/14 45.0 7.65 8.30
HPQ 141122P00046000 P 11/22/14 46.0 8.60 9.30
HPQ 141122P00047000 P 11/22/14 47.0 9.30 11.40
HPQ 141122P00048000 P 11/22/14 48.0 10.35 11.65
HPQ 141122P00049000 P 11/22/14 49.0 11.15 12.65
HPQ 141122P00050000 P 11/22/14 50.0 11.05 13.45
HPQ 150117C00003000 C 01/17/15 3.0 32.20 35.45
HPQ 150117C00005000 C 01/17/15 5.0 30.25 33.45
HPQ 150117C00008000 C 01/17/15 8.0 27.10 30.70
HPQ 150117C00010000 C 01/17/15 10.0 25.30 27.40
HPQ 150117C00012000 C 01/17/15 12.0 23.25 26.55
HPQ 150117C00015000 C 01/17/15 15.0 20.25 23.70
HPQ 150117C00016000 C 01/17/15 16.0 19.25 23.00
HPQ 150117C00017000 C 01/17/15 17.0 18.15 21.20
HPQ 150117C00018000 C 01/17/15 18.0 17.15 20.15
HPQ 150117C00019000 C 01/17/15 19.0 16.25 19.50
HPQ 150117C00020000 C 01/17/15 20.0 16.80 17.35
HPQ 150117C00021000 C 01/17/15 21.0 14.50 17.70
HPQ 150117C00022000 C 01/17/15 22.0 14.75 15.30
HPQ 150117C00024000 C 01/17/15 24.0 12.75 13.35
HPQ 150117C00025000 C 01/17/15 25.0 11.75 12.35
HPQ 150117C00026000 C 01/17/15 26.0 10.75 11.30
HPQ 150117C00027000 C 01/17/15 27.0 9.80 10.30
HPQ 150117C00028000 C 01/17/15 28.0 8.85 9.30
HPQ 150117C00029000 C 01/17/15 29.0 7.85 8.30
HPQ 150117C00030000 C 01/17/15 30.0 6.95 7.30
HPQ 150117C00031000 C 01/17/15 31.0 6.00 6.45
HPQ 150117C00032000 C 01/17/15 32.0 5.20 5.45
HPQ 150117C00033000 C 01/17/15 33.0 4.30 4.60
HPQ 150117C00034000 C 01/17/15 34.0 3.60 3.65
HPQ 150117C00035000 C 01/17/15 35.0 2.91 2.97
HPQ 150117C00036000 C 01/17/15 36.0 2.30 2.34
HPQ 150117C00037000 C 01/17/15 37.0 1.77 1.81
HPQ 150117C00038000 C 01/17/15 38.0 1.33 1.37
HPQ 150117C00039000 C 01/17/15 39.0 0.98 1.01
HPQ 150117C00040000 C 01/17/15 40.0 0.71 0.74
HPQ 150117C00041000 C 01/17/15 41.0 0.50 0.53
HPQ 150117C00042000 C 01/17/15 42.0 0.35 0.38
HPQ 150117C00043000 C 01/17/15 43.0 0.24 0.27
HPQ 150117C00044000 C 01/17/15 44.0 0.17 0.20
HPQ 150117C00045000 C 01/17/15 45.0 0.13 0.14
HPQ 150117C00046000 C 01/17/15 46.0 0.08 0.11
HPQ 150117C00047000 C 01/17/15 47.0 0.05 0.08
HPQ 150117C00048000 C 01/17/15 48.0 0.03 0.07
HPQ 150117C00049000 C 01/17/15 49.0 0.02 0.06
HPQ 150117C00050000 C 01/17/15 50.0 0.02 0.05
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 0.02
HPQ 150117P00016000 P 01/17/15 16.0 0.00 0.02
HPQ 150117P00017000 P 01/17/15 17.0 0.00 0.02
HPQ 150117P00018000 P 01/17/15 18.0 0.01 0.02
HPQ 150117P00019000 P 01/17/15 19.0 0.01 0.02
HPQ 150117P00020000 P 01/17/15 20.0 0.01 0.03
HPQ 150117P00021000 P 01/17/15 21.0 0.01 0.04
HPQ 150117P00022000 P 01/17/15 22.0 0.02 0.04
HPQ 150117P00024000 P 01/17/15 24.0 0.04 0.06
HPQ 150117P00025000 P 01/17/15 25.0 0.04 0.07
HPQ 150117P00026000 P 01/17/15 26.0 0.05 0.09
HPQ 150117P00027000 P 01/17/15 27.0 0.09 0.11
HPQ 150117P00028000 P 01/17/15 28.0 0.10 0.14
HPQ 150117P00029000 P 01/17/15 29.0 0.15 0.19
HPQ 150117P00030000 P 01/17/15 30.0 0.22 0.25
HPQ 150117P00031000 P 01/17/15 31.0 0.31 0.35
HPQ 150117P00032000 P 01/17/15 32.0 0.44 0.48
HPQ 150117P00033000 P 01/17/15 33.0 0.61 0.66
HPQ 150117P00034000 P 01/17/15 34.0 0.87 0.90
HPQ 150117P00035000 P 01/17/15 35.0 1.18 1.22
HPQ 150117P00036000 P 01/17/15 36.0 1.57 1.61
HPQ 150117P00037000 P 01/17/15 37.0 2.05 2.08
HPQ 150117P00038000 P 01/17/15 38.0 2.62 2.66
HPQ 150117P00039000 P 01/17/15 39.0 3.25 3.30
HPQ 150117P00040000 P 01/17/15 40.0 3.95 4.05
HPQ 150117P00041000 P 01/17/15 41.0 4.75 4.85
HPQ 150117P00042000 P 01/17/15 42.0 5.25 5.75
HPQ 150117P00043000 P 01/17/15 43.0 6.10 6.65
HPQ 150117P00044000 P 01/17/15 44.0 7.00 7.60
HPQ 150117P00045000 P 01/17/15 45.0 7.95 8.55
HPQ 150117P00046000 P 01/17/15 46.0 8.85 9.50
HPQ 150117P00047000 P 01/17/15 47.0 9.85 10.45
HPQ 150117P00048000 P 01/17/15 48.0 10.80 11.45
HPQ 150117P00049000 P 01/17/15 49.0 11.80 12.45
HPQ 150117P00050000 P 01/17/15 50.0 12.75 13.45
HPQ 150220C00018000 C 02/20/15 18.0 17.05 20.70
HPQ 150220C00019000 C 02/20/15 19.0 16.00 20.20
HPQ 150220C00020000 C 02/20/15 20.0 15.10 18.50
HPQ 150220C00021000 C 02/20/15 21.0 14.70 17.70
HPQ 150220C00023000 C 02/20/15 23.0 13.45 14.90
HPQ 150220C00024000 C 02/20/15 24.0 12.60 13.70
HPQ 150220C00025000 C 02/20/15 25.0 11.75 12.70
HPQ 150220C00026000 C 02/20/15 26.0 10.80 11.60
HPQ 150220C00027000 C 02/20/15 27.0 9.00 10.65
HPQ 150220C00028000 C 02/20/15 28.0 8.90 9.60
HPQ 150220C00029000 C 02/20/15 29.0 7.95 8.65
HPQ 150220C00030000 C 02/20/15 30.0 7.05 7.70
HPQ 150220C00031000 C 02/20/15 31.0 6.15 6.80
HPQ 150220C00032000 C 02/20/15 32.0 5.30 5.95
HPQ 150220C00033000 C 02/20/15 33.0 4.55 5.10
HPQ 150220C00034000 C 02/20/15 34.0 3.85 3.95
HPQ 150220C00035000 C 02/20/15 35.0 3.15 3.25
HPQ 150220C00036000 C 02/20/15 36.0 2.61 2.65
HPQ 150220C00037000 C 02/20/15 37.0 2.09 2.13
HPQ 150220C00038000 C 02/20/15 38.0 1.65 1.68
HPQ 150220C00039000 C 02/20/15 39.0 1.28 1.31
HPQ 150220C00040000 C 02/20/15 40.0 0.98 1.01
HPQ 150220C00041000 C 02/20/15 41.0 0.74 0.77
HPQ 150220C00042000 C 02/20/15 42.0 0.55 0.58
HPQ 150220C00043000 C 02/20/15 43.0 0.41 0.44
HPQ 150220C00044000 C 02/20/15 44.0 0.30 0.33
HPQ 150220C00045000 C 02/20/15 45.0 0.22 0.25
HPQ 150220C00046000 C 02/20/15 46.0 0.16 0.19
HPQ 150220C00047000 C 02/20/15 47.0 0.12 0.14
HPQ 150220C00048000 C 02/20/15 48.0 0.09 0.11
HPQ 150220C00049000 C 02/20/15 49.0 0.06 0.09
HPQ 150220C00050000 C 02/20/15 50.0 0.04 0.07
HPQ 150220P00018000 P 02/20/15 18.0 0.01 0.03
HPQ 150220P00019000 P 02/20/15 19.0 0.01 0.03
HPQ 150220P00020000 P 02/20/15 20.0 0.01 0.04
HPQ 150220P00021000 P 02/20/15 21.0 0.02 0.04
HPQ 150220P00023000 P 02/20/15 23.0 0.02 0.07
HPQ 150220P00024000 P 02/20/15 24.0 0.04 0.08
HPQ 150220P00025000 P 02/20/15 25.0 0.06 0.10
HPQ 150220P00026000 P 02/20/15 26.0 0.09 0.13
HPQ 150220P00027000 P 02/20/15 27.0 0.12 0.16
HPQ 150220P00028000 P 02/20/15 28.0 0.17 0.21
HPQ 150220P00029000 P 02/20/15 29.0 0.24 0.28
HPQ 150220P00030000 P 02/20/15 30.0 0.34 0.38
HPQ 150220P00031000 P 02/20/15 31.0 0.46 0.51
HPQ 150220P00032000 P 02/20/15 32.0 0.62 0.67
HPQ 150220P00033000 P 02/20/15 33.0 0.83 0.89
HPQ 150220P00034000 P 02/20/15 34.0 1.10 1.16
HPQ 150220P00035000 P 02/20/15 35.0 1.43 1.50
HPQ 150220P00036000 P 02/20/15 36.0 1.83 1.91
HPQ 150220P00037000 P 02/20/15 37.0 2.36 2.39
HPQ 150220P00038000 P 02/20/15 38.0 2.87 2.96
HPQ 150220P00039000 P 02/20/15 39.0 3.50 3.60
HPQ 150220P00040000 P 02/20/15 40.0 4.20 4.30
HPQ 150220P00041000 P 02/20/15 41.0 4.95 5.10
HPQ 150220P00042000 P 02/20/15 42.0 5.75 5.90
HPQ 150220P00043000 P 02/20/15 43.0 6.20 6.80
HPQ 150220P00044000 P 02/20/15 44.0 7.05 7.70
HPQ 150220P00045000 P 02/20/15 45.0 7.95 8.60
HPQ 150220P00046000 P 02/20/15 46.0 8.85 9.55
HPQ 150220P00047000 P 02/20/15 47.0 9.60 10.55
HPQ 150220P00048000 P 02/20/15 48.0 10.75 11.50
HPQ 150220P00049000 P 02/20/15 49.0 11.55 12.50
HPQ 150220P00050000 P 02/20/15 50.0 12.40 13.65
HPQ 160115C00013000 C 01/15/16 13.0 22.00 26.25
HPQ 160115C00015000 C 01/15/16 15.0 20.00 24.30
HPQ 160115C00018000 C 01/15/16 18.0 17.00 21.50
HPQ 160115C00020000 C 01/15/16 20.0 16.45 18.05
HPQ 160115C00022000 C 01/15/16 22.0 14.55 16.15
HPQ 160115C00025000 C 01/15/16 25.0 12.10 13.00
HPQ 160115C00027000 C 01/15/16 27.0 10.30 11.00
HPQ 160115C00030000 C 01/15/16 30.0 7.95 8.60
HPQ 160115C00032000 C 01/15/16 32.0 6.60 7.20
HPQ 160115C00035000 C 01/15/16 35.0 4.90 5.00
HPQ 160115C00037000 C 01/15/16 37.0 3.90 4.05
HPQ 160115C00040000 C 01/15/16 40.0 2.73 2.81
HPQ 160115C00042000 C 01/15/16 42.0 2.11 2.20
HPQ 160115C00045000 C 01/15/16 45.0 1.41 1.49
HPQ 160115C00047000 C 01/15/16 47.0 1.06 1.15
HPQ 160115C00050000 C 01/15/16 50.0 0.69 0.77
HPQ 160115C00055000 C 01/15/16 55.0 0.33 0.40
HPQ 160115P00013000 P 01/15/16 13.0 0.02 0.07
HPQ 160115P00015000 P 01/15/16 15.0 0.04 0.09
HPQ 160115P00018000 P 01/15/16 18.0 0.11 0.16
HPQ 160115P00020000 P 01/15/16 20.0 0.19 0.25
HPQ 160115P00022000 P 01/15/16 22.0 0.32 0.38
HPQ 160115P00025000 P 01/15/16 25.0 0.65 0.70
HPQ 160115P00027000 P 01/15/16 27.0 0.97 1.02
HPQ 160115P00030000 P 01/15/16 30.0 1.65 1.71
HPQ 160115P00032000 P 01/15/16 32.0 2.30 2.34
HPQ 160115P00035000 P 01/15/16 35.0 3.50 3.60
HPQ 160115P00037000 P 01/15/16 37.0 4.50 4.60
HPQ 160115P00040000 P 01/15/16 40.0 6.25 6.40
HPQ 160115P00042000 P 01/15/16 42.0 7.65 7.80
HPQ 160115P00045000 P 01/15/16 45.0 9.90 10.10
HPQ 160115P00047000 P 01/15/16 47.0 10.60 12.20
HPQ 160115P00050000 P 01/15/16 50.0 13.15 14.35
HPQ 160115P00055000 P 01/15/16 55.0 18.15 19.05

OPRA data is delayed 15 minutes.