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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140905C00027000 C 09/05/14 27.0 10.20 11.20
HPQ 140905C00028000 C 09/05/14 28.0 9.35 10.20
HPQ 140905C00028500 C 09/05/14 28.5 9.20 9.60
HPQ 140905C00029000 C 09/05/14 29.0 8.70 9.10
HPQ 140905C00029500 C 09/05/14 29.5 8.20 8.60
HPQ 140905C00030000 C 09/05/14 30.0 7.70 8.10
HPQ 140905C00030500 C 09/05/14 30.5 7.20 7.60
HPQ 140905C00031000 C 09/05/14 31.0 6.70 7.10
HPQ 140905C00031500 C 09/05/14 31.5 6.20 6.60
HPQ 140905C00032000 C 09/05/14 32.0 5.70 6.10
HPQ 140905C00032500 C 09/05/14 32.5 5.20 5.60
HPQ 140905C00033000 C 09/05/14 33.0 4.75 5.10
HPQ 140905C00033500 C 09/05/14 33.5 4.25 4.60
HPQ 140905C00034000 C 09/05/14 34.0 3.75 4.10
HPQ 140905C00034500 C 09/05/14 34.5 3.15 3.60
HPQ 140905C00035000 C 09/05/14 35.0 2.65 3.10
HPQ 140905C00035500 C 09/05/14 35.5 2.15 2.59
HPQ 140905C00036000 C 09/05/14 36.0 1.83 2.09
HPQ 140905C00036500 C 09/05/14 36.5 1.34 1.60
HPQ 140905C00037000 C 09/05/14 37.0 0.89 1.11
HPQ 140905C00037500 C 09/05/14 37.5 0.54 0.67
HPQ 140905C00038000 C 09/05/14 38.0 0.27 0.28
HPQ 140905C00038500 C 09/05/14 38.5 0.09 0.11
HPQ 140905C00039000 C 09/05/14 39.0 0.01 0.04
HPQ 140905C00039500 C 09/05/14 39.5 0.00 0.02
HPQ 140905C00040000 C 09/05/14 40.0 0.00 0.02
HPQ 140905C00040500 C 09/05/14 40.5 0.00 0.02
HPQ 140905C00041000 C 09/05/14 41.0 0.00 0.02
HPQ 140905C00041500 C 09/05/14 41.5 0.00 0.02
HPQ 140905C00042000 C 09/05/14 42.0 0.00 0.02
HPQ 140905C00042500 C 09/05/14 42.5 0.00 0.02
HPQ 140905C00043000 C 09/05/14 43.0 0.00 0.02
HPQ 140905C00043500 C 09/05/14 43.5 0.00 0.02
HPQ 140905C00044000 C 09/05/14 44.0 0.00 0.02
HPQ 140905C00044500 C 09/05/14 44.5 0.00 0.02
HPQ 140905C00045000 C 09/05/14 45.0 0.00 0.02
HPQ 140905C00045500 C 09/05/14 45.5 0.00 0.02
HPQ 140905C00046000 C 09/05/14 46.0 0.00 0.02
HPQ 140905C00046500 C 09/05/14 46.5 0.00 0.02
HPQ 140905C00047000 C 09/05/14 47.0 0.00 0.02
HPQ 140905C00047500 C 09/05/14 47.5 0.00 0.02
HPQ 140905C00048000 C 09/05/14 48.0 0.00 0.02
HPQ 140905C00048500 C 09/05/14 48.5 0.00 0.02
HPQ 140905C00049000 C 09/05/14 49.0 0.00 0.02
HPQ 140905P00027000 P 09/05/14 27.0 0.00 0.02
HPQ 140905P00028000 P 09/05/14 28.0 0.00 0.02
HPQ 140905P00028500 P 09/05/14 28.5 0.00 0.02
HPQ 140905P00029000 P 09/05/14 29.0 0.00 0.02
HPQ 140905P00029500 P 09/05/14 29.5 0.00 0.02
HPQ 140905P00030000 P 09/05/14 30.0 0.00 0.02
HPQ 140905P00030500 P 09/05/14 30.5 0.00 0.02
HPQ 140905P00031000 P 09/05/14 31.0 0.00 0.02
HPQ 140905P00031500 P 09/05/14 31.5 0.00 0.02
HPQ 140905P00032000 P 09/05/14 32.0 0.00 0.02
HPQ 140905P00032500 P 09/05/14 32.5 0.00 0.02
HPQ 140905P00033000 P 09/05/14 33.0 0.00 0.02
HPQ 140905P00033500 P 09/05/14 33.5 0.00 0.02
HPQ 140905P00034000 P 09/05/14 34.0 0.00 0.02
HPQ 140905P00034500 P 09/05/14 34.5 0.00 0.02
HPQ 140905P00035000 P 09/05/14 35.0 0.00 0.01
HPQ 140905P00035500 P 09/05/14 35.5 0.00 0.02
HPQ 140905P00036000 P 09/05/14 36.0 0.00 0.03
HPQ 140905P00036500 P 09/05/14 36.5 0.01 0.03
HPQ 140905P00037000 P 09/05/14 37.0 0.03 0.05
HPQ 140905P00037500 P 09/05/14 37.5 0.08 0.10
HPQ 140905P00038000 P 09/05/14 38.0 0.24 0.25
HPQ 140905P00038500 P 09/05/14 38.5 0.54 0.65
HPQ 140905P00039000 P 09/05/14 39.0 0.94 1.17
HPQ 140905P00039500 P 09/05/14 39.5 1.42 1.69
HPQ 140905P00040000 P 09/05/14 40.0 1.92 2.19
HPQ 140905P00040500 P 09/05/14 40.5 2.41 2.86
HPQ 140905P00041000 P 09/05/14 41.0 2.91 3.25
HPQ 140905P00041500 P 09/05/14 41.5 3.40 3.75
HPQ 140905P00042000 P 09/05/14 42.0 3.90 4.25
HPQ 140905P00042500 P 09/05/14 42.5 4.40 4.75
HPQ 140905P00043000 P 09/05/14 43.0 4.90 5.25
HPQ 140905P00043500 P 09/05/14 43.5 5.40 5.80
HPQ 140905P00044000 P 09/05/14 44.0 5.90 6.30
HPQ 140905P00044500 P 09/05/14 44.5 6.40 6.80
HPQ 140905P00045000 P 09/05/14 45.0 6.90 7.30
HPQ 140905P00045500 P 09/05/14 45.5 7.15 7.80
HPQ 140905P00046000 P 09/05/14 46.0 7.65 8.30
HPQ 140905P00046500 P 09/05/14 46.5 8.15 8.80
HPQ 140905P00047000 P 09/05/14 47.0 8.65 9.30
HPQ 140905P00047500 P 09/05/14 47.5 9.15 9.80
HPQ 140905P00048000 P 09/05/14 48.0 9.45 10.65
HPQ 140905P00048500 P 09/05/14 48.5 9.80 11.30
HPQ 140905P00049000 P 09/05/14 49.0 10.30 11.80
HPQ 140912C00028000 C 09/12/14 28.0 8.35 11.40
HPQ 140912C00029000 C 09/12/14 29.0 8.70 9.10
HPQ 140912C00029500 C 09/12/14 29.5 8.20 8.60
HPQ 140912C00030000 C 09/12/14 30.0 7.70 8.10
HPQ 140912C00030500 C 09/12/14 30.5 7.20 7.60
HPQ 140912C00031000 C 09/12/14 31.0 6.70 7.10
HPQ 140912C00031500 C 09/12/14 31.5 6.20 6.60
HPQ 140912C00032000 C 09/12/14 32.0 5.70 6.10
HPQ 140912C00032500 C 09/12/14 32.5 5.20 5.60
HPQ 140912C00033000 C 09/12/14 33.0 4.75 5.10
HPQ 140912C00033500 C 09/12/14 33.5 4.25 4.60
HPQ 140912C00034000 C 09/12/14 34.0 3.75 4.10
HPQ 140912C00034500 C 09/12/14 34.5 3.25 3.60
HPQ 140912C00035000 C 09/12/14 35.0 2.75 3.10
HPQ 140912C00035500 C 09/12/14 35.5 2.15 2.59
HPQ 140912C00036000 C 09/12/14 36.0 1.84 2.10
HPQ 140912C00036500 C 09/12/14 36.5 1.30 1.61
HPQ 140912C00037000 C 09/12/14 37.0 1.07 1.15
HPQ 140912C00037500 C 09/12/14 37.5 0.68 0.72
HPQ 140912C00038000 C 09/12/14 38.0 0.38 0.41
HPQ 140912C00038500 C 09/12/14 38.5 0.19 0.22
HPQ 140912C00039000 C 09/12/14 39.0 0.07 0.10
HPQ 140912C00039500 C 09/12/14 39.5 0.02 0.05
HPQ 140912C00040000 C 09/12/14 40.0 0.00 0.04
HPQ 140912C00040500 C 09/12/14 40.5 0.00 0.03
HPQ 140912C00041000 C 09/12/14 41.0 0.00 0.03
HPQ 140912C00041500 C 09/12/14 41.5 0.00 0.02
HPQ 140912C00042000 C 09/12/14 42.0 0.00 0.02
HPQ 140912C00042500 C 09/12/14 42.5 0.00 0.02
HPQ 140912C00043000 C 09/12/14 43.0 0.00 0.02
HPQ 140912C00043500 C 09/12/14 43.5 0.00 0.02
HPQ 140912C00044000 C 09/12/14 44.0 0.00 0.02
HPQ 140912C00045000 C 09/12/14 45.0 0.00 0.02
HPQ 140912P00028000 P 09/12/14 28.0 0.00 0.02
HPQ 140912P00029000 P 09/12/14 29.0 0.00 0.02
HPQ 140912P00029500 P 09/12/14 29.5 0.00 0.02
HPQ 140912P00030000 P 09/12/14 30.0 0.00 0.02
HPQ 140912P00030500 P 09/12/14 30.5 0.00 0.02
HPQ 140912P00031000 P 09/12/14 31.0 0.00 0.02
HPQ 140912P00031500 P 09/12/14 31.5 0.00 0.02
HPQ 140912P00032000 P 09/12/14 32.0 0.00 0.02
HPQ 140912P00032500 P 09/12/14 32.5 0.00 0.02
HPQ 140912P00033000 P 09/12/14 33.0 0.00 0.02
HPQ 140912P00033500 P 09/12/14 33.5 0.00 0.02
HPQ 140912P00034000 P 09/12/14 34.0 0.00 0.03
HPQ 140912P00034500 P 09/12/14 34.5 0.00 0.03
HPQ 140912P00035000 P 09/12/14 35.0 0.01 0.04
HPQ 140912P00035500 P 09/12/14 35.5 0.01 0.05
HPQ 140912P00036000 P 09/12/14 36.0 0.03 0.08
HPQ 140912P00036500 P 09/12/14 36.5 0.07 0.10
HPQ 140912P00037000 P 09/12/14 37.0 0.15 0.18
HPQ 140912P00037500 P 09/12/14 37.5 0.27 0.30
HPQ 140912P00038000 P 09/12/14 38.0 0.48 0.56
HPQ 140912P00038500 P 09/12/14 38.5 0.77 0.84
HPQ 140912P00039000 P 09/12/14 39.0 1.17 1.42
HPQ 140912P00039500 P 09/12/14 39.5 1.61 1.87
HPQ 140912P00040000 P 09/12/14 40.0 2.09 2.43
HPQ 140912P00040500 P 09/12/14 40.5 2.58 2.92
HPQ 140912P00041000 P 09/12/14 41.0 3.05 3.40
HPQ 140912P00041500 P 09/12/14 41.5 3.55 3.90
HPQ 140912P00042000 P 09/12/14 42.0 4.05 4.40
HPQ 140912P00042500 P 09/12/14 42.5 4.55 4.90
HPQ 140912P00043000 P 09/12/14 43.0 5.00 5.40
HPQ 140912P00043500 P 09/12/14 43.5 5.45 5.95
HPQ 140912P00044000 P 09/12/14 44.0 5.95 6.45
HPQ 140912P00045000 P 09/12/14 45.0 7.05 7.45
HPQ 140920C00024000 C 09/20/14 24.0 13.30 14.10
HPQ 140920C00025000 C 09/20/14 25.0 12.30 13.10
HPQ 140920C00026000 C 09/20/14 26.0 11.30 12.10
HPQ 140920C00027000 C 09/20/14 27.0 10.30 11.10
HPQ 140920C00027500 C 09/20/14 27.5 10.05 10.65
HPQ 140920C00028000 C 09/20/14 28.0 9.70 10.20
HPQ 140920C00028500 C 09/20/14 28.5 9.20 9.60
HPQ 140920C00029000 C 09/20/14 29.0 8.70 9.10
HPQ 140920C00029500 C 09/20/14 29.5 8.20 8.60
HPQ 140920C00030000 C 09/20/14 30.0 7.70 8.10
HPQ 140920C00030500 C 09/20/14 30.5 7.20 7.60
HPQ 140920C00031000 C 09/20/14 31.0 6.70 7.10
HPQ 140920C00031500 C 09/20/14 31.5 6.20 6.60
HPQ 140920C00032000 C 09/20/14 32.0 5.70 6.10
HPQ 140920C00032500 C 09/20/14 32.5 5.20 5.60
HPQ 140920C00033000 C 09/20/14 33.0 4.85 5.10
HPQ 140920C00033500 C 09/20/14 33.5 4.25 4.60
HPQ 140920C00034000 C 09/20/14 34.0 3.80 4.10
HPQ 140920C00034500 C 09/20/14 34.5 3.25 3.60
HPQ 140920C00035000 C 09/20/14 35.0 2.84 3.10
HPQ 140920C00035500 C 09/20/14 35.5 2.31 2.60
HPQ 140920C00036000 C 09/20/14 36.0 2.04 2.10
HPQ 140920C00036500 C 09/20/14 36.5 1.41 1.63
HPQ 140920C00037000 C 09/20/14 37.0 1.13 1.18
HPQ 140920C00037500 C 09/20/14 37.5 0.78 0.81
HPQ 140920C00038000 C 09/20/14 38.0 0.50 0.52
HPQ 140920C00038500 C 09/20/14 38.5 0.30 0.31
HPQ 140920C00039000 C 09/20/14 39.0 0.17 0.19
HPQ 140920C00039500 C 09/20/14 39.5 0.09 0.11
HPQ 140920C00040000 C 09/20/14 40.0 0.04 0.07
HPQ 140920C00040500 C 09/20/14 40.5 0.02 0.04
HPQ 140920C00041000 C 09/20/14 41.0 0.01 0.03
HPQ 140920C00041500 C 09/20/14 41.5 0.00 0.03
HPQ 140920C00042000 C 09/20/14 42.0 0.00 0.02
HPQ 140920C00043000 C 09/20/14 43.0 0.00 0.02
HPQ 140920C00044000 C 09/20/14 44.0 0.00 0.02
HPQ 140920C00045000 C 09/20/14 45.0 0.00 0.02
HPQ 140920P00024000 P 09/20/14 24.0 0.00 0.02
HPQ 140920P00025000 P 09/20/14 25.0 0.00 0.02
HPQ 140920P00026000 P 09/20/14 26.0 0.00 0.02
HPQ 140920P00027000 P 09/20/14 27.0 0.00 0.02
HPQ 140920P00027500 P 09/20/14 27.5 0.00 0.02
HPQ 140920P00028000 P 09/20/14 28.0 0.00 0.02
HPQ 140920P00028500 P 09/20/14 28.5 0.00 0.02
HPQ 140920P00029000 P 09/20/14 29.0 0.00 0.02
HPQ 140920P00029500 P 09/20/14 29.5 0.00 0.02
HPQ 140920P00030000 P 09/20/14 30.0 0.00 0.01
HPQ 140920P00030500 P 09/20/14 30.5 0.00 0.02
HPQ 140920P00031000 P 09/20/14 31.0 0.00 0.02
HPQ 140920P00031500 P 09/20/14 31.5 0.00 0.02
HPQ 140920P00032000 P 09/20/14 32.0 0.00 0.02
HPQ 140920P00032500 P 09/20/14 32.5 0.00 0.03
HPQ 140920P00033000 P 09/20/14 33.0 0.01 0.03
HPQ 140920P00033500 P 09/20/14 33.5 0.01 0.03
HPQ 140920P00034000 P 09/20/14 34.0 0.02 0.04
HPQ 140920P00034500 P 09/20/14 34.5 0.02 0.05
HPQ 140920P00035000 P 09/20/14 35.0 0.04 0.06
HPQ 140920P00035500 P 09/20/14 35.5 0.05 0.09
HPQ 140920P00036000 P 09/20/14 36.0 0.08 0.12
HPQ 140920P00036500 P 09/20/14 36.5 0.14 0.17
HPQ 140920P00037000 P 09/20/14 37.0 0.24 0.28
HPQ 140920P00037500 P 09/20/14 37.5 0.40 0.44
HPQ 140920P00038000 P 09/20/14 38.0 0.61 0.65
HPQ 140920P00038500 P 09/20/14 38.5 0.91 0.94
HPQ 140920P00039000 P 09/20/14 39.0 1.24 1.39
HPQ 140920P00039500 P 09/20/14 39.5 1.66 1.93
HPQ 140920P00040000 P 09/20/14 40.0 2.12 2.43
HPQ 140920P00040500 P 09/20/14 40.5 2.60 2.94
HPQ 140920P00041000 P 09/20/14 41.0 3.05 3.45
HPQ 140920P00041500 P 09/20/14 41.5 3.55 3.95
HPQ 140920P00042000 P 09/20/14 42.0 4.05 4.45
HPQ 140920P00043000 P 09/20/14 43.0 5.05 5.40
HPQ 140920P00044000 P 09/20/14 44.0 6.05 6.45
HPQ 140920P00045000 P 09/20/14 45.0 7.05 7.45
HPQ 140926C00028000 C 09/26/14 28.0 8.10 11.40
HPQ 140926C00028500 C 09/26/14 28.5 9.20 9.60
HPQ 140926C00029000 C 09/26/14 29.0 8.70 9.10
HPQ 140926C00029500 C 09/26/14 29.5 8.20 8.60
HPQ 140926C00030000 C 09/26/14 30.0 7.65 8.10
HPQ 140926C00030500 C 09/26/14 30.5 7.20 7.60
HPQ 140926C00031000 C 09/26/14 31.0 6.70 7.10
HPQ 140926C00031500 C 09/26/14 31.5 6.20 6.60
HPQ 140926C00032000 C 09/26/14 32.0 5.70 6.10
HPQ 140926C00032500 C 09/26/14 32.5 5.20 5.60
HPQ 140926C00033000 C 09/26/14 33.0 4.75 5.10
HPQ 140926C00033500 C 09/26/14 33.5 4.25 4.60
HPQ 140926C00034000 C 09/26/14 34.0 3.75 4.10
HPQ 140926C00034500 C 09/26/14 34.5 3.25 3.60
HPQ 140926C00035000 C 09/26/14 35.0 2.75 3.10
HPQ 140926C00035500 C 09/26/14 35.5 2.27 2.61
HPQ 140926C00036000 C 09/26/14 36.0 1.87 2.13
HPQ 140926C00036500 C 09/26/14 36.5 1.53 1.68
HPQ 140926C00037000 C 09/26/14 37.0 1.20 1.25
HPQ 140926C00037500 C 09/26/14 37.5 0.87 0.90
HPQ 140926C00038000 C 09/26/14 38.0 0.59 0.62
HPQ 140926C00038500 C 09/26/14 38.5 0.38 0.41
HPQ 140926C00039000 C 09/26/14 39.0 0.23 0.27
HPQ 140926C00039500 C 09/26/14 39.5 0.10 0.16
HPQ 140926C00040000 C 09/26/14 40.0 0.08 0.11
HPQ 140926C00040500 C 09/26/14 40.5 0.03 0.08
HPQ 140926C00041000 C 09/26/14 41.0 0.02 0.05
HPQ 140926C00041500 C 09/26/14 41.5 0.00 0.04
HPQ 140926C00042000 C 09/26/14 42.0 0.00 0.03
HPQ 140926C00042500 C 09/26/14 42.5 0.00 0.03
HPQ 140926C00043000 C 09/26/14 43.0 0.00 0.03
HPQ 140926C00043500 C 09/26/14 43.5 0.00 0.03
HPQ 140926C00044000 C 09/26/14 44.0 0.00 0.03
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 0.03
HPQ 140926P00031000 P 09/26/14 31.0 0.00 0.03
HPQ 140926P00031500 P 09/26/14 31.5 0.00 0.03
HPQ 140926P00032000 P 09/26/14 32.0 0.00 0.03
HPQ 140926P00032500 P 09/26/14 32.5 0.00 0.03
HPQ 140926P00033000 P 09/26/14 33.0 0.01 0.03
HPQ 140926P00033500 P 09/26/14 33.5 0.01 0.05
HPQ 140926P00034000 P 09/26/14 34.0 0.02 0.06
HPQ 140926P00034500 P 09/26/14 34.5 0.04 0.07
HPQ 140926P00035000 P 09/26/14 35.0 0.05 0.09
HPQ 140926P00035500 P 09/26/14 35.5 0.08 0.12
HPQ 140926P00036000 P 09/26/14 36.0 0.13 0.18
HPQ 140926P00036500 P 09/26/14 36.5 0.21 0.23
HPQ 140926P00037000 P 09/26/14 37.0 0.32 0.40
HPQ 140926P00037500 P 09/26/14 37.5 0.49 0.51
HPQ 140926P00038000 P 09/26/14 38.0 0.72 0.74
HPQ 140926P00038500 P 09/26/14 38.5 1.01 1.03
HPQ 140926P00039000 P 09/26/14 39.0 1.33 1.45
HPQ 140926P00039500 P 09/26/14 39.5 1.71 1.98
HPQ 140926P00040000 P 09/26/14 40.0 2.16 2.50
HPQ 140926P00040500 P 09/26/14 40.5 2.62 2.96
HPQ 140926P00041000 P 09/26/14 41.0 3.10 3.45
HPQ 140926P00041500 P 09/26/14 41.5 3.55 3.95
HPQ 140926P00042000 P 09/26/14 42.0 4.05 4.45
HPQ 140926P00042500 P 09/26/14 42.5 4.55 4.90
HPQ 140926P00043000 P 09/26/14 43.0 5.05 5.40
HPQ 140926P00043500 P 09/26/14 43.5 5.55 5.95
HPQ 140926P00044000 P 09/26/14 44.0 6.05 6.45
HPQ 141003C00028000 C 10/03/14 28.0 8.35 10.25
HPQ 141003C00028500 C 10/03/14 28.5 9.20 9.60
HPQ 141003C00029000 C 10/03/14 29.0 8.70 9.10
HPQ 141003C00029500 C 10/03/14 29.5 8.20 8.60
HPQ 141003C00030000 C 10/03/14 30.0 7.70 8.10
HPQ 141003C00030500 C 10/03/14 30.5 7.20 7.60
HPQ 141003C00031000 C 10/03/14 31.0 6.70 7.10
HPQ 141003C00031500 C 10/03/14 31.5 6.20 6.60
HPQ 141003C00032000 C 10/03/14 32.0 5.70 6.10
HPQ 141003C00032500 C 10/03/14 32.5 5.20 5.60
HPQ 141003C00033000 C 10/03/14 33.0 4.75 5.10
HPQ 141003C00033500 C 10/03/14 33.5 4.25 4.60
HPQ 141003C00034000 C 10/03/14 34.0 3.75 4.10
HPQ 141003C00034500 C 10/03/14 34.5 3.25 3.60
HPQ 141003C00035000 C 10/03/14 35.0 2.75 3.10
HPQ 141003C00035500 C 10/03/14 35.5 2.21 2.62
HPQ 141003C00036000 C 10/03/14 36.0 1.92 2.17
HPQ 141003C00036500 C 10/03/14 36.5 1.59 1.74
HPQ 141003C00037000 C 10/03/14 37.0 1.29 1.36
HPQ 141003C00037500 C 10/03/14 37.5 0.97 1.02
HPQ 141003C00038000 C 10/03/14 38.0 0.70 0.72
HPQ 141003C00038500 C 10/03/14 38.5 0.48 0.51
HPQ 141003C00039000 C 10/03/14 39.0 0.31 0.35
HPQ 141003C00039500 C 10/03/14 39.5 0.20 0.23
HPQ 141003C00040000 C 10/03/14 40.0 0.09 0.13
HPQ 141003C00040500 C 10/03/14 40.5 0.05 0.11
HPQ 141003C00041000 C 10/03/14 41.0 0.03 0.08
HPQ 141003C00041500 C 10/03/14 41.5 0.02 0.05
HPQ 141003C00042000 C 10/03/14 42.0 0.01 0.04
HPQ 141003C00042500 C 10/03/14 42.5 0.00 0.03
HPQ 141003C00043000 C 10/03/14 43.0 0.00 0.03
HPQ 141003C00043500 C 10/03/14 43.5 0.00 0.03
HPQ 141003C00044000 C 10/03/14 44.0 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 0.03
HPQ 141003P00030500 P 10/03/14 30.5 0.00 0.03
HPQ 141003P00031000 P 10/03/14 31.0 0.01 0.03
HPQ 141003P00031500 P 10/03/14 31.5 0.01 0.03
HPQ 141003P00032000 P 10/03/14 32.0 0.02 0.04
HPQ 141003P00032500 P 10/03/14 32.5 0.02 0.04
HPQ 141003P00033000 P 10/03/14 33.0 0.03 0.06
HPQ 141003P00033500 P 10/03/14 33.5 0.04 0.07
HPQ 141003P00034000 P 10/03/14 34.0 0.05 0.09
HPQ 141003P00034500 P 10/03/14 34.5 0.06 0.12
HPQ 141003P00035000 P 10/03/14 35.0 0.09 0.12
HPQ 141003P00035500 P 10/03/14 35.5 0.13 0.16
HPQ 141003P00036000 P 10/03/14 36.0 0.20 0.25
HPQ 141003P00036500 P 10/03/14 36.5 0.28 0.40
HPQ 141003P00037000 P 10/03/14 37.0 0.41 0.52
HPQ 141003P00037500 P 10/03/14 37.5 0.58 0.66
HPQ 141003P00038000 P 10/03/14 38.0 0.81 0.89
HPQ 141003P00038500 P 10/03/14 38.5 1.08 1.20
HPQ 141003P00039000 P 10/03/14 39.0 1.40 1.59
HPQ 141003P00039500 P 10/03/14 39.5 1.79 2.04
HPQ 141003P00040000 P 10/03/14 40.0 2.21 2.63
HPQ 141003P00040500 P 10/03/14 40.5 2.65 2.99
HPQ 141003P00041000 P 10/03/14 41.0 3.10 3.55
HPQ 141003P00041500 P 10/03/14 41.5 3.60 4.05
HPQ 141003P00042000 P 10/03/14 42.0 4.05 4.45
HPQ 141003P00042500 P 10/03/14 42.5 4.55 4.95
HPQ 141003P00043000 P 10/03/14 43.0 5.05 5.40
HPQ 141003P00043500 P 10/03/14 43.5 5.55 5.95
HPQ 141003P00044000 P 10/03/14 44.0 6.00 6.45
HPQ 141010C00028000 C 10/10/14 28.0 8.10 11.90
HPQ 141010C00029000 C 10/10/14 29.0 7.10 10.50
HPQ 141010C00030000 C 10/10/14 30.0 7.70 8.25
HPQ 141010C00031000 C 10/10/14 31.0 6.70 7.10
HPQ 141010C00031500 C 10/10/14 31.5 6.20 6.60
HPQ 141010C00032000 C 10/10/14 32.0 5.70 6.10
HPQ 141010C00032500 C 10/10/14 32.5 5.20 5.60
HPQ 141010C00033000 C 10/10/14 33.0 4.75 5.10
HPQ 141010C00033500 C 10/10/14 33.5 4.25 4.65
HPQ 141010C00034000 C 10/10/14 34.0 3.80 4.15
HPQ 141010C00034500 C 10/10/14 34.5 3.30 3.70
HPQ 141010C00035000 C 10/10/14 35.0 2.85 3.25
HPQ 141010C00035500 C 10/10/14 35.5 2.39 2.81
HPQ 141010C00036000 C 10/10/14 36.0 2.18 2.37
HPQ 141010C00036500 C 10/10/14 36.5 1.82 2.00
HPQ 141010C00037000 C 10/10/14 37.0 1.48 1.64
HPQ 141010C00037500 C 10/10/14 37.5 1.19 1.32
HPQ 141010C00038000 C 10/10/14 38.0 1.00 1.04
HPQ 141010C00038500 C 10/10/14 38.5 0.74 0.82
HPQ 141010C00039000 C 10/10/14 39.0 0.53 0.63
HPQ 141010C00039500 C 10/10/14 39.5 0.39 0.47
HPQ 141010C00040000 C 10/10/14 40.0 0.27 0.35
HPQ 141010C00040500 C 10/10/14 40.5 0.19 0.28
HPQ 141010C00041000 C 10/10/14 41.0 0.13 0.20
HPQ 141010C00041500 C 10/10/14 41.5 0.09 0.16
HPQ 141010C00042000 C 10/10/14 42.0 0.07 0.11
HPQ 141010C00042500 C 10/10/14 42.5 0.05 0.10
HPQ 141010C00043000 C 10/10/14 43.0 0.03 0.09
HPQ 141010C00043500 C 10/10/14 43.5 0.02 0.07
HPQ 141010C00044000 C 10/10/14 44.0 0.01 0.05
HPQ 141010C00044500 C 10/10/14 44.5 0.01 0.04
HPQ 141010C00045000 C 10/10/14 45.0 0.00 0.04
HPQ 141010C00045500 C 10/10/14 45.5 0.00 0.03
HPQ 141010C00046000 C 10/10/14 46.0 0.00 0.03
HPQ 141010C00046500 C 10/10/14 46.5 0.00 0.03
HPQ 141010C00047000 C 10/10/14 47.0 0.00 0.03
HPQ 141010C00047500 C 10/10/14 47.5 0.00 0.03
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 0.03
HPQ 141010P00029000 P 10/10/14 29.0 0.01 0.04
HPQ 141010P00030000 P 10/10/14 30.0 0.01 0.04
HPQ 141010P00031000 P 10/10/14 31.0 0.02 0.06
HPQ 141010P00031500 P 10/10/14 31.5 0.03 0.08
HPQ 141010P00032000 P 10/10/14 32.0 0.04 0.09
HPQ 141010P00032500 P 10/10/14 32.5 0.05 0.10
HPQ 141010P00033000 P 10/10/14 33.0 0.07 0.12
HPQ 141010P00033500 P 10/10/14 33.5 0.09 0.15
HPQ 141010P00034000 P 10/10/14 34.0 0.13 0.19
HPQ 141010P00034500 P 10/10/14 34.5 0.18 0.25
HPQ 141010P00035000 P 10/10/14 35.0 0.23 0.32
HPQ 141010P00035500 P 10/10/14 35.5 0.31 0.35
HPQ 141010P00036000 P 10/10/14 36.0 0.41 0.45
HPQ 141010P00036500 P 10/10/14 36.5 0.52 0.58
HPQ 141010P00037000 P 10/10/14 37.0 0.67 0.75
HPQ 141010P00037500 P 10/10/14 37.5 0.87 0.92
HPQ 141010P00038000 P 10/10/14 38.0 1.11 1.14
HPQ 141010P00038500 P 10/10/14 38.5 1.36 1.48
HPQ 141010P00039000 P 10/10/14 39.0 1.67 1.80
HPQ 141010P00039500 P 10/10/14 39.5 2.02 2.23
HPQ 141010P00040000 P 10/10/14 40.0 2.39 2.72
HPQ 141010P00040500 P 10/10/14 40.5 2.80 3.25
HPQ 141010P00041000 P 10/10/14 41.0 3.20 3.60
HPQ 141010P00041500 P 10/10/14 41.5 3.65 4.05
HPQ 141010P00042000 P 10/10/14 42.0 4.15 4.50
HPQ 141010P00042500 P 10/10/14 42.5 4.60 5.00
HPQ 141010P00043000 P 10/10/14 43.0 5.10 5.55
HPQ 141010P00043500 P 10/10/14 43.5 5.60 6.00
HPQ 141010P00044000 P 10/10/14 44.0 6.05 6.50
HPQ 141010P00044500 P 10/10/14 44.5 6.55 7.00
HPQ 141010P00045000 P 10/10/14 45.0 7.05 7.50
HPQ 141010P00045500 P 10/10/14 45.5 7.55 7.95
HPQ 141010P00046000 P 10/10/14 46.0 7.95 8.45
HPQ 141010P00046500 P 10/10/14 46.5 8.45 8.95
HPQ 141010P00047000 P 10/10/14 47.0 7.65 10.30
HPQ 141010P00047500 P 10/10/14 47.5 8.05 11.35
HPQ 141010P00048000 P 10/10/14 48.0 8.55 11.85
HPQ 141010P00048500 P 10/10/14 48.5 9.00 12.30
HPQ 141018C00024000 C 10/18/14 24.0 13.25 14.30
HPQ 141018C00025000 C 10/18/14 25.0 12.25 13.30
HPQ 141018C00026000 C 10/18/14 26.0 11.55 12.35
HPQ 141018C00027000 C 10/18/14 27.0 10.55 11.35
HPQ 141018C00028000 C 10/18/14 28.0 9.70 10.20
HPQ 141018C00029000 C 10/18/14 29.0 8.70 9.10
HPQ 141018C00030000 C 10/18/14 30.0 7.70 8.10
HPQ 141018C00031000 C 10/18/14 31.0 6.70 7.10
HPQ 141018C00032000 C 10/18/14 32.0 5.70 6.10
HPQ 141018C00033000 C 10/18/14 33.0 4.75 5.15
HPQ 141018C00034000 C 10/18/14 34.0 3.70 4.15
HPQ 141018C00035000 C 10/18/14 35.0 3.10 3.25
HPQ 141018C00036000 C 10/18/14 36.0 2.25 2.43
HPQ 141018C00037000 C 10/18/14 37.0 1.66 1.72
HPQ 141018C00038000 C 10/18/14 38.0 1.08 1.15
HPQ 141018C00039000 C 10/18/14 39.0 0.66 0.70
HPQ 141018C00040000 C 10/18/14 40.0 0.38 0.42
HPQ 141018C00041000 C 10/18/14 41.0 0.20 0.23
HPQ 141018C00042000 C 10/18/14 42.0 0.10 0.13
HPQ 141018C00043000 C 10/18/14 43.0 0.05 0.08
HPQ 141018C00044000 C 10/18/14 44.0 0.02 0.05
HPQ 141018C00045000 C 10/18/14 45.0 0.01 0.04
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 0.03
HPQ 141018P00028000 P 10/18/14 28.0 0.01 0.03
HPQ 141018P00029000 P 10/18/14 29.0 0.01 0.04
HPQ 141018P00030000 P 10/18/14 30.0 0.02 0.05
HPQ 141018P00031000 P 10/18/14 31.0 0.05 0.07
HPQ 141018P00032000 P 10/18/14 32.0 0.06 0.09
HPQ 141018P00033000 P 10/18/14 33.0 0.10 0.13
HPQ 141018P00034000 P 10/18/14 34.0 0.17 0.20
HPQ 141018P00035000 P 10/18/14 35.0 0.29 0.32
HPQ 141018P00036000 P 10/18/14 36.0 0.48 0.50
HPQ 141018P00037000 P 10/18/14 37.0 0.77 0.81
HPQ 141018P00038000 P 10/18/14 38.0 1.21 1.24
HPQ 141018P00039000 P 10/18/14 39.0 1.77 1.83
HPQ 141018P00040000 P 10/18/14 40.0 2.47 2.84
HPQ 141018P00041000 P 10/18/14 41.0 3.25 3.70
HPQ 141018P00042000 P 10/18/14 42.0 4.15 4.60
HPQ 141018P00043000 P 10/18/14 43.0 5.10 5.55
HPQ 141018P00044000 P 10/18/14 44.0 6.10 6.50
HPQ 141018P00045000 P 10/18/14 45.0 7.05 7.50
HPQ 141122C00016000 C 11/22/14 16.0 21.45 22.45
HPQ 141122C00018000 C 11/22/14 18.0 19.30 20.35
HPQ 141122C00019000 C 11/22/14 19.0 18.30 19.35
HPQ 141122C00020000 C 11/22/14 20.0 17.30 18.35
HPQ 141122C00021000 C 11/22/14 21.0 16.30 17.35
HPQ 141122C00023000 C 11/22/14 23.0 14.30 15.35
HPQ 141122C00024000 C 11/22/14 24.0 13.55 14.35
HPQ 141122C00025000 C 11/22/14 25.0 12.55 13.35
HPQ 141122C00026000 C 11/22/14 26.0 11.55 12.35
HPQ 141122C00027000 C 11/22/14 27.0 10.55 11.35
HPQ 141122C00028000 C 11/22/14 28.0 9.75 10.20
HPQ 141122C00029000 C 11/22/14 29.0 8.70 9.10
HPQ 141122C00030000 C 11/22/14 30.0 7.70 8.10
HPQ 141122C00031000 C 11/22/14 31.0 6.85 7.10
HPQ 141122C00032000 C 11/22/14 32.0 5.70 6.15
HPQ 141122C00033000 C 11/22/14 33.0 4.90 5.20
HPQ 141122C00034000 C 11/22/14 34.0 3.95 4.30
HPQ 141122C00035000 C 11/22/14 35.0 3.30 3.45
HPQ 141122C00036000 C 11/22/14 36.0 2.63 2.69
HPQ 141122C00037000 C 11/22/14 37.0 1.97 2.02
HPQ 141122C00038000 C 11/22/14 38.0 1.41 1.46
HPQ 141122C00039000 C 11/22/14 39.0 0.97 1.00
HPQ 141122C00040000 C 11/22/14 40.0 0.63 0.67
HPQ 141122C00041000 C 11/22/14 41.0 0.40 0.43
HPQ 141122C00042000 C 11/22/14 42.0 0.24 0.27
HPQ 141122C00043000 C 11/22/14 43.0 0.14 0.16
HPQ 141122C00044000 C 11/22/14 44.0 0.09 0.10
HPQ 141122C00045000 C 11/22/14 45.0 0.05 0.08
HPQ 141122C00046000 C 11/22/14 46.0 0.02 0.06
HPQ 141122C00047000 C 11/22/14 47.0 0.01 0.05
HPQ 141122C00048000 C 11/22/14 48.0 0.00 0.04
HPQ 141122C00049000 C 11/22/14 49.0 0.00 0.03
HPQ 141122C00050000 C 11/22/14 50.0 0.00 0.03
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 0.01 0.03
HPQ 141122P00025000 P 11/22/14 25.0 0.01 0.03
HPQ 141122P00026000 P 11/22/14 26.0 0.03 0.04
HPQ 141122P00027000 P 11/22/14 27.0 0.01 0.05
HPQ 141122P00028000 P 11/22/14 28.0 0.04 0.05
HPQ 141122P00029000 P 11/22/14 29.0 0.06 0.08
HPQ 141122P00030000 P 11/22/14 30.0 0.08 0.10
HPQ 141122P00031000 P 11/22/14 31.0 0.11 0.12
HPQ 141122P00032000 P 11/22/14 32.0 0.15 0.18
HPQ 141122P00033000 P 11/22/14 33.0 0.22 0.25
HPQ 141122P00034000 P 11/22/14 34.0 0.32 0.36
HPQ 141122P00035000 P 11/22/14 35.0 0.49 0.53
HPQ 141122P00036000 P 11/22/14 36.0 0.73 0.80
HPQ 141122P00037000 P 11/22/14 37.0 1.07 1.14
HPQ 141122P00038000 P 11/22/14 38.0 1.51 1.54
HPQ 141122P00039000 P 11/22/14 39.0 2.06 2.12
HPQ 141122P00040000 P 11/22/14 40.0 2.72 2.80
HPQ 141122P00041000 P 11/22/14 41.0 3.45 3.85
HPQ 141122P00042000 P 11/22/14 42.0 4.25 4.75
HPQ 141122P00043000 P 11/22/14 43.0 5.15 5.65
HPQ 141122P00044000 P 11/22/14 44.0 6.10 6.60
HPQ 141122P00045000 P 11/22/14 45.0 7.10 7.50
HPQ 141122P00046000 P 11/22/14 46.0 8.05 8.50
HPQ 141122P00047000 P 11/22/14 47.0 9.05 9.45
HPQ 141122P00048000 P 11/22/14 48.0 9.95 10.45
HPQ 141122P00049000 P 11/22/14 49.0 10.80 11.60
HPQ 141122P00050000 P 11/22/14 50.0 11.80 12.60
HPQ 150117C00003000 C 01/17/15 3.0 33.30 36.55
HPQ 150117C00005000 C 01/17/15 5.0 31.35 34.75
HPQ 150117C00008000 C 01/17/15 8.0 28.35 31.75
HPQ 150117C00010000 C 01/17/15 10.0 26.35 29.55
HPQ 150117C00012000 C 01/17/15 12.0 24.35 27.55
HPQ 150117C00015000 C 01/17/15 15.0 22.45 23.25
HPQ 150117C00016000 C 01/17/15 16.0 20.35 23.55
HPQ 150117C00017000 C 01/17/15 17.0 19.35 22.55
HPQ 150117C00018000 C 01/17/15 18.0 18.30 21.55
HPQ 150117C00019000 C 01/17/15 19.0 17.10 20.55
HPQ 150117C00020000 C 01/17/15 20.0 16.10 19.55
HPQ 150117C00021000 C 01/17/15 21.0 15.10 18.55
HPQ 150117C00022000 C 01/17/15 22.0 14.60 16.50
HPQ 150117C00024000 C 01/17/15 24.0 12.60 15.30
HPQ 150117C00025000 C 01/17/15 25.0 12.75 13.10
HPQ 150117C00026000 C 01/17/15 26.0 11.60 12.40
HPQ 150117C00027000 C 01/17/15 27.0 10.55 11.20
HPQ 150117C00028000 C 01/17/15 28.0 9.65 10.10
HPQ 150117C00029000 C 01/17/15 29.0 8.75 9.15
HPQ 150117C00030000 C 01/17/15 30.0 7.90 8.20
HPQ 150117C00031000 C 01/17/15 31.0 6.95 7.25
HPQ 150117C00032000 C 01/17/15 32.0 6.05 6.35
HPQ 150117C00033000 C 01/17/15 33.0 5.25 5.50
HPQ 150117C00034000 C 01/17/15 34.0 4.45 4.70
HPQ 150117C00035000 C 01/17/15 35.0 3.80 3.90
HPQ 150117C00036000 C 01/17/15 36.0 3.15 3.25
HPQ 150117C00037000 C 01/17/15 37.0 2.55 2.58
HPQ 150117C00038000 C 01/17/15 38.0 2.01 2.04
HPQ 150117C00039000 C 01/17/15 39.0 1.56 1.59
HPQ 150117C00040000 C 01/17/15 40.0 1.19 1.22
HPQ 150117C00041000 C 01/17/15 41.0 0.88 0.93
HPQ 150117C00042000 C 01/17/15 42.0 0.65 0.69
HPQ 150117C00043000 C 01/17/15 43.0 0.47 0.50
HPQ 150117C00044000 C 01/17/15 44.0 0.33 0.36
HPQ 150117C00045000 C 01/17/15 45.0 0.23 0.26
HPQ 150117C00046000 C 01/17/15 46.0 0.16 0.19
HPQ 150117C00047000 C 01/17/15 47.0 0.11 0.14
HPQ 150117C00048000 C 01/17/15 48.0 0.08 0.11
HPQ 150117C00049000 C 01/17/15 49.0 0.05 0.08
HPQ 150117C00050000 C 01/17/15 50.0 0.03 0.07
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 0.00 0.02
HPQ 150117P00019000 P 01/17/15 19.0 0.01 0.02
HPQ 150117P00020000 P 01/17/15 20.0 0.02 0.03
HPQ 150117P00021000 P 01/17/15 21.0 0.02 0.04
HPQ 150117P00022000 P 01/17/15 22.0 0.03 0.05
HPQ 150117P00024000 P 01/17/15 24.0 0.04 0.06
HPQ 150117P00025000 P 01/17/15 25.0 0.04 0.08
HPQ 150117P00026000 P 01/17/15 26.0 0.05 0.10
HPQ 150117P00027000 P 01/17/15 27.0 0.10 0.12
HPQ 150117P00028000 P 01/17/15 28.0 0.11 0.15
HPQ 150117P00029000 P 01/17/15 29.0 0.16 0.19
HPQ 150117P00030000 P 01/17/15 30.0 0.22 0.25
HPQ 150117P00031000 P 01/17/15 31.0 0.30 0.34
HPQ 150117P00032000 P 01/17/15 32.0 0.42 0.45
HPQ 150117P00033000 P 01/17/15 33.0 0.57 0.60
HPQ 150117P00034000 P 01/17/15 34.0 0.77 0.81
HPQ 150117P00035000 P 01/17/15 35.0 1.03 1.06
HPQ 150117P00036000 P 01/17/15 36.0 1.35 1.37
HPQ 150117P00037000 P 01/17/15 37.0 1.74 1.77
HPQ 150117P00038000 P 01/17/15 38.0 2.21 2.24
HPQ 150117P00039000 P 01/17/15 39.0 2.75 2.79
HPQ 150117P00040000 P 01/17/15 40.0 3.35 3.45
HPQ 150117P00041000 P 01/17/15 41.0 4.05 4.15
HPQ 150117P00042000 P 01/17/15 42.0 4.85 4.95
HPQ 150117P00043000 P 01/17/15 43.0 5.65 6.05
HPQ 150117P00044000 P 01/17/15 44.0 6.50 6.95
HPQ 150117P00045000 P 01/17/15 45.0 7.40 7.85
HPQ 150117P00046000 P 01/17/15 46.0 8.30 8.80
HPQ 150117P00047000 P 01/17/15 47.0 9.25 9.75
HPQ 150117P00048000 P 01/17/15 48.0 10.25 10.80
HPQ 150117P00049000 P 01/17/15 49.0 11.20 11.70
HPQ 150117P00050000 P 01/17/15 50.0 12.20 12.70
HPQ 150220C00018000 C 02/20/15 18.0 17.75 22.00
HPQ 150220C00019000 C 02/20/15 19.0 16.70 21.00
HPQ 150220C00020000 C 02/20/15 20.0 15.90 20.00
HPQ 150220C00021000 C 02/20/15 21.0 14.85 19.00
HPQ 150220C00023000 C 02/20/15 23.0 12.85 17.00
HPQ 150220C00024000 C 02/20/15 24.0 11.75 16.00
HPQ 150220C00025000 C 02/20/15 25.0 10.90 15.00
HPQ 150220C00026000 C 02/20/15 26.0 10.35 13.60
HPQ 150220C00027000 C 02/20/15 27.0 10.60 11.15
HPQ 150220C00028000 C 02/20/15 28.0 9.75 10.15
HPQ 150220C00029000 C 02/20/15 29.0 8.70 9.20
HPQ 150220C00030000 C 02/20/15 30.0 7.80 8.30
HPQ 150220C00031000 C 02/20/15 31.0 6.90 7.40
HPQ 150220C00032000 C 02/20/15 32.0 6.05 6.50
HPQ 150220C00033000 C 02/20/15 33.0 5.25 5.70
HPQ 150220C00034000 C 02/20/15 34.0 4.80 4.90
HPQ 150220C00035000 C 02/20/15 35.0 4.05 4.15
HPQ 150220C00036000 C 02/20/15 36.0 3.40 3.50
HPQ 150220C00037000 C 02/20/15 37.0 2.85 2.89
HPQ 150220C00038000 C 02/20/15 38.0 2.32 2.36
HPQ 150220C00039000 C 02/20/15 39.0 1.87 1.91
HPQ 150220C00040000 C 02/20/15 40.0 1.48 1.53
HPQ 150220C00041000 C 02/20/15 41.0 1.16 1.20
HPQ 150220C00042000 C 02/20/15 42.0 0.89 0.93
HPQ 150220C00043000 C 02/20/15 43.0 0.68 0.72
HPQ 150220C00044000 C 02/20/15 44.0 0.51 0.55
HPQ 150220C00045000 C 02/20/15 45.0 0.38 0.42
HPQ 150220C00046000 C 02/20/15 46.0 0.29 0.32
HPQ 150220C00047000 C 02/20/15 47.0 0.21 0.24
HPQ 150220C00048000 C 02/20/15 48.0 0.16 0.18
HPQ 150220C00049000 C 02/20/15 49.0 0.11 0.14
HPQ 150220C00050000 C 02/20/15 50.0 0.08 0.11
HPQ 150220P00018000 P 02/20/15 18.0 0.00 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 0.01 0.05
HPQ 150220P00023000 P 02/20/15 23.0 0.03 0.07
HPQ 150220P00024000 P 02/20/15 24.0 0.05 0.09
HPQ 150220P00025000 P 02/20/15 25.0 0.06 0.11
HPQ 150220P00026000 P 02/20/15 26.0 0.08 0.13
HPQ 150220P00027000 P 02/20/15 27.0 0.12 0.17
HPQ 150220P00028000 P 02/20/15 28.0 0.18 0.21
HPQ 150220P00029000 P 02/20/15 29.0 0.25 0.27
HPQ 150220P00030000 P 02/20/15 30.0 0.33 0.36
HPQ 150220P00031000 P 02/20/15 31.0 0.45 0.48
HPQ 150220P00032000 P 02/20/15 32.0 0.59 0.62
HPQ 150220P00033000 P 02/20/15 33.0 0.78 0.80
HPQ 150220P00034000 P 02/20/15 34.0 1.00 1.04
HPQ 150220P00035000 P 02/20/15 35.0 1.28 1.32
HPQ 150220P00036000 P 02/20/15 36.0 1.63 1.67
HPQ 150220P00037000 P 02/20/15 37.0 2.03 2.08
HPQ 150220P00038000 P 02/20/15 38.0 2.52 2.55
HPQ 150220P00039000 P 02/20/15 39.0 3.05 3.10
HPQ 150220P00040000 P 02/20/15 40.0 3.65 3.75
HPQ 150220P00041000 P 02/20/15 41.0 4.30 4.40
HPQ 150220P00042000 P 02/20/15 42.0 5.05 5.15
HPQ 150220P00043000 P 02/20/15 43.0 5.85 5.95
HPQ 150220P00044000 P 02/20/15 44.0 6.65 7.10
HPQ 150220P00045000 P 02/20/15 45.0 7.50 8.00
HPQ 150220P00046000 P 02/20/15 46.0 8.45 8.90
HPQ 150220P00047000 P 02/20/15 47.0 9.35 9.85
HPQ 150220P00048000 P 02/20/15 48.0 10.25 10.80
HPQ 150220P00049000 P 02/20/15 49.0 11.25 11.80
HPQ 150220P00050000 P 02/20/15 50.0 12.25 12.75
HPQ 160115C00013000 C 01/15/16 13.0 22.50 27.00
HPQ 160115C00015000 C 01/15/16 15.0 20.50 25.00
HPQ 160115C00018000 C 01/15/16 18.0 17.50 22.00
HPQ 160115C00020000 C 01/15/16 20.0 16.00 20.15
HPQ 160115C00022000 C 01/15/16 22.0 15.20 16.30
HPQ 160115C00025000 C 01/15/16 25.0 12.55 13.60
HPQ 160115C00027000 C 01/15/16 27.0 10.80 11.85
HPQ 160115C00030000 C 01/15/16 30.0 8.60 9.15
HPQ 160115C00032000 C 01/15/16 32.0 7.55 7.70
HPQ 160115C00035000 C 01/15/16 35.0 5.70 5.85
HPQ 160115C00037000 C 01/15/16 37.0 4.65 4.75
HPQ 160115C00040000 C 01/15/16 40.0 3.35 3.45
HPQ 160115C00042000 C 01/15/16 42.0 2.65 2.72
HPQ 160115C00045000 C 01/15/16 45.0 1.83 1.89
HPQ 160115C00047000 C 01/15/16 47.0 1.39 1.47
HPQ 160115C00050000 C 01/15/16 50.0 0.96 1.00
HPQ 160115C00055000 C 01/15/16 55.0 0.47 0.53
HPQ 160115P00013000 P 01/15/16 13.0 0.01 0.07
HPQ 160115P00015000 P 01/15/16 15.0 0.04 0.09
HPQ 160115P00018000 P 01/15/16 18.0 0.13 0.16
HPQ 160115P00020000 P 01/15/16 20.0 0.20 0.24
HPQ 160115P00022000 P 01/15/16 22.0 0.32 0.37
HPQ 160115P00025000 P 01/15/16 25.0 0.61 0.67
HPQ 160115P00027000 P 01/15/16 27.0 0.90 0.96
HPQ 160115P00030000 P 01/15/16 30.0 1.53 1.61
HPQ 160115P00032000 P 01/15/16 32.0 2.12 2.19
HPQ 160115P00035000 P 01/15/16 35.0 3.20 3.35
HPQ 160115P00037000 P 01/15/16 37.0 4.15 4.30
HPQ 160115P00040000 P 01/15/16 40.0 5.85 5.95
HPQ 160115P00042000 P 01/15/16 42.0 7.10 7.25
HPQ 160115P00045000 P 01/15/16 45.0 9.30 9.40
HPQ 160115P00047000 P 01/15/16 47.0 10.85 11.00
HPQ 160115P00050000 P 01/15/16 50.0 13.05 14.25
HPQ 160115P00055000 P 01/15/16 55.0 17.70 18.45

OPRA data is delayed 15 minutes.