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

Quote Lookup

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

Hewlett Packard Co (HPQ)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140725C00025000 C 07/25/14 25.0 9.75 10.15
HPQ 140725C00026000 C 07/25/14 26.0 8.80 9.25
HPQ 140725C00026500 C 07/25/14 26.5 8.30 8.75
HPQ 140725C00027000 C 07/25/14 27.0 7.80 8.25
HPQ 140725C00027500 C 07/25/14 27.5 7.30 7.75
HPQ 140725C00028000 C 07/25/14 28.0 6.85 7.15
HPQ 140725C00028500 C 07/25/14 28.5 6.35 6.65
HPQ 140725C00029000 C 07/25/14 29.0 5.85 6.15
HPQ 140725C00029500 C 07/25/14 29.5 5.35 5.65
HPQ 140725C00030000 C 07/25/14 30.0 4.85 5.15
HPQ 140725C00030500 C 07/25/14 30.5 4.35 4.65
HPQ 140725C00031000 C 07/25/14 31.0 3.85 4.15
HPQ 140725C00031500 C 07/25/14 31.5 3.35 3.65
HPQ 140725C00032000 C 07/25/14 32.0 2.86 3.15
HPQ 140725C00032500 C 07/25/14 32.5 2.36 2.61
HPQ 140725C00033000 C 07/25/14 33.0 1.86 2.11
HPQ 140725C00033500 C 07/25/14 33.5 1.36 1.61
HPQ 140725C00034000 C 07/25/14 34.0 0.98 1.11
HPQ 140725C00034500 C 07/25/14 34.5 0.55 0.63
HPQ 140725C00035000 C 07/25/14 35.0 0.17 0.19
HPQ 140725C00035500 C 07/25/14 35.5 0.02 0.04
HPQ 140725C00036000 C 07/25/14 36.0 0.00 0.02
HPQ 140725C00036500 C 07/25/14 36.5 0.00 0.02
HPQ 140725C00037000 C 07/25/14 37.0 0.00 0.02
HPQ 140725C00037500 C 07/25/14 37.5 0.00 0.02
HPQ 140725C00038000 C 07/25/14 38.0 0.00 0.02
HPQ 140725C00038500 C 07/25/14 38.5 0.00 0.02
HPQ 140725C00039000 C 07/25/14 39.0 0.00 0.02
HPQ 140725C00039500 C 07/25/14 39.5 0.00 0.02
HPQ 140725C00040000 C 07/25/14 40.0 0.00 0.02
HPQ 140725C00040500 C 07/25/14 40.5 0.00 0.02
HPQ 140725C00041000 C 07/25/14 41.0 0.00 0.02
HPQ 140725C00041500 C 07/25/14 41.5 0.00 0.02
HPQ 140725C00042000 C 07/25/14 42.0 0.00 0.02
HPQ 140725C00042500 C 07/25/14 42.5 0.00 0.02
HPQ 140725C00043000 C 07/25/14 43.0 0.00 0.02
HPQ 140725C00043500 C 07/25/14 43.5 0.00 0.02
HPQ 140725C00044000 C 07/25/14 44.0 0.00 0.02
HPQ 140725C00045000 C 07/25/14 45.0 0.00 0.02
HPQ 140725P00025000 P 07/25/14 25.0 0.00 0.02
HPQ 140725P00026000 P 07/25/14 26.0 0.00 0.02
HPQ 140725P00026500 P 07/25/14 26.5 0.00 0.02
HPQ 140725P00027000 P 07/25/14 27.0 0.00 0.02
HPQ 140725P00027500 P 07/25/14 27.5 0.00 0.02
HPQ 140725P00028000 P 07/25/14 28.0 0.00 0.02
HPQ 140725P00028500 P 07/25/14 28.5 0.00 0.02
HPQ 140725P00029000 P 07/25/14 29.0 0.00 0.02
HPQ 140725P00029500 P 07/25/14 29.5 0.00 0.02
HPQ 140725P00030000 P 07/25/14 30.0 0.00 0.02
HPQ 140725P00030500 P 07/25/14 30.5 0.00 0.02
HPQ 140725P00031000 P 07/25/14 31.0 0.00 0.02
HPQ 140725P00031500 P 07/25/14 31.5 0.00 0.02
HPQ 140725P00032000 P 07/25/14 32.0 0.00 0.02
HPQ 140725P00032500 P 07/25/14 32.5 0.00 0.02
HPQ 140725P00033000 P 07/25/14 33.0 0.00 0.02
HPQ 140725P00033500 P 07/25/14 33.5 0.00 0.02
HPQ 140725P00034000 P 07/25/14 34.0 0.00 0.01
HPQ 140725P00034500 P 07/25/14 34.5 0.02 0.05
HPQ 140725P00035000 P 07/25/14 35.0 0.13 0.16
HPQ 140725P00035500 P 07/25/14 35.5 0.43 0.62
HPQ 140725P00036000 P 07/25/14 36.0 0.90 1.15
HPQ 140725P00036500 P 07/25/14 36.5 1.40 1.65
HPQ 140725P00037000 P 07/25/14 37.0 1.89 2.15
HPQ 140725P00037500 P 07/25/14 37.5 2.39 2.65
HPQ 140725P00038000 P 07/25/14 38.0 2.89 3.15
HPQ 140725P00038500 P 07/25/14 38.5 3.35 3.65
HPQ 140725P00039000 P 07/25/14 39.0 3.85 4.15
HPQ 140725P00039500 P 07/25/14 39.5 4.35 4.65
HPQ 140725P00040000 P 07/25/14 40.0 4.85 5.15
HPQ 140725P00040500 P 07/25/14 40.5 5.35 5.65
HPQ 140725P00041000 P 07/25/14 41.0 5.85 6.15
HPQ 140725P00041500 P 07/25/14 41.5 6.35 6.70
HPQ 140725P00042000 P 07/25/14 42.0 6.85 7.15
HPQ 140725P00042500 P 07/25/14 42.5 7.35 7.70
HPQ 140725P00043000 P 07/25/14 43.0 7.85 8.15
HPQ 140725P00043500 P 07/25/14 43.5 8.35 8.65
HPQ 140725P00044000 P 07/25/14 44.0 8.85 9.15
HPQ 140725P00045000 P 07/25/14 45.0 9.65 10.15
HPQ 140801C00025000 C 08/01/14 25.0 8.50 11.55
HPQ 140801C00026000 C 08/01/14 26.0 8.80 9.15
HPQ 140801C00026500 C 08/01/14 26.5 8.30 8.65
HPQ 140801C00027000 C 08/01/14 27.0 7.80 8.15
HPQ 140801C00027500 C 08/01/14 27.5 7.30 7.65
HPQ 140801C00028000 C 08/01/14 28.0 6.80 7.20
HPQ 140801C00028500 C 08/01/14 28.5 6.30 6.70
HPQ 140801C00029000 C 08/01/14 29.0 5.80 6.20
HPQ 140801C00029500 C 08/01/14 29.5 5.30 5.70
HPQ 140801C00030000 C 08/01/14 30.0 4.80 5.20
HPQ 140801C00030500 C 08/01/14 30.5 4.30 4.70
HPQ 140801C00031000 C 08/01/14 31.0 3.85 4.20
HPQ 140801C00031500 C 08/01/14 31.5 3.35 3.70
HPQ 140801C00032000 C 08/01/14 32.0 2.88 3.15
HPQ 140801C00032500 C 08/01/14 32.5 2.38 2.62
HPQ 140801C00033000 C 08/01/14 33.0 1.89 2.13
HPQ 140801C00033500 C 08/01/14 33.5 1.41 1.65
HPQ 140801C00034000 C 08/01/14 34.0 1.11 1.19
HPQ 140801C00034500 C 08/01/14 34.5 0.70 0.74
HPQ 140801C00035000 C 08/01/14 35.0 0.40 0.42
HPQ 140801C00035500 C 08/01/14 35.5 0.19 0.22
HPQ 140801C00036000 C 08/01/14 36.0 0.06 0.10
HPQ 140801C00036500 C 08/01/14 36.5 0.02 0.04
HPQ 140801C00037000 C 08/01/14 37.0 0.01 0.02
HPQ 140801C00037500 C 08/01/14 37.5 0.00 0.02
HPQ 140801C00038000 C 08/01/14 38.0 0.00 0.02
HPQ 140801C00038500 C 08/01/14 38.5 0.00 0.02
HPQ 140801C00039000 C 08/01/14 39.0 0.00 0.02
HPQ 140801C00039500 C 08/01/14 39.5 0.00 0.02
HPQ 140801C00040000 C 08/01/14 40.0 0.00 0.02
HPQ 140801C00040500 C 08/01/14 40.5 0.00 0.02
HPQ 140801C00041000 C 08/01/14 41.0 0.00 0.02
HPQ 140801C00041500 C 08/01/14 41.5 0.00 0.02
HPQ 140801C00042000 C 08/01/14 42.0 0.00 0.02
HPQ 140801C00042500 C 08/01/14 42.5 0.00 0.02
HPQ 140801C00043000 C 08/01/14 43.0 0.00 0.02
HPQ 140801C00043500 C 08/01/14 43.5 0.00 0.02
HPQ 140801C00044000 C 08/01/14 44.0 0.00 0.02
HPQ 140801C00045000 C 08/01/14 45.0 0.00 0.03
HPQ 140801P00025000 P 08/01/14 25.0 0.00 0.02
HPQ 140801P00026000 P 08/01/14 26.0 0.00 0.02
HPQ 140801P00026500 P 08/01/14 26.5 0.00 0.02
HPQ 140801P00027000 P 08/01/14 27.0 0.00 0.02
HPQ 140801P00027500 P 08/01/14 27.5 0.00 0.02
HPQ 140801P00028000 P 08/01/14 28.0 0.00 0.02
HPQ 140801P00028500 P 08/01/14 28.5 0.00 0.02
HPQ 140801P00029000 P 08/01/14 29.0 0.00 0.02
HPQ 140801P00029500 P 08/01/14 29.5 0.00 0.02
HPQ 140801P00030000 P 08/01/14 30.0 0.00 0.02
HPQ 140801P00030500 P 08/01/14 30.5 0.00 0.02
HPQ 140801P00031000 P 08/01/14 31.0 0.00 0.02
HPQ 140801P00031500 P 08/01/14 31.5 0.00 0.02
HPQ 140801P00032000 P 08/01/14 32.0 0.00 0.02
HPQ 140801P00032500 P 08/01/14 32.5 0.02 0.03
HPQ 140801P00033000 P 08/01/14 33.0 0.01 0.03
HPQ 140801P00033500 P 08/01/14 33.5 0.03 0.06
HPQ 140801P00034000 P 08/01/14 34.0 0.07 0.09
HPQ 140801P00034500 P 08/01/14 34.5 0.17 0.19
HPQ 140801P00035000 P 08/01/14 35.0 0.36 0.37
HPQ 140801P00035500 P 08/01/14 35.5 0.64 0.67
HPQ 140801P00036000 P 08/01/14 36.0 0.98 1.08
HPQ 140801P00036500 P 08/01/14 36.5 1.40 1.67
HPQ 140801P00037000 P 08/01/14 37.0 1.86 2.15
HPQ 140801P00037500 P 08/01/14 37.5 2.36 2.65
HPQ 140801P00038000 P 08/01/14 38.0 2.89 3.15
HPQ 140801P00038500 P 08/01/14 38.5 3.30 3.65
HPQ 140801P00039000 P 08/01/14 39.0 3.85 4.20
HPQ 140801P00039500 P 08/01/14 39.5 4.35 4.70
HPQ 140801P00040000 P 08/01/14 40.0 4.85 5.20
HPQ 140801P00040500 P 08/01/14 40.5 5.35 5.70
HPQ 140801P00041000 P 08/01/14 41.0 5.85 6.20
HPQ 140801P00041500 P 08/01/14 41.5 6.35 6.70
HPQ 140801P00042000 P 08/01/14 42.0 6.85 7.20
HPQ 140801P00042500 P 08/01/14 42.5 7.35 7.70
HPQ 140801P00043000 P 08/01/14 43.0 7.85 8.20
HPQ 140801P00043500 P 08/01/14 43.5 8.35 8.70
HPQ 140801P00044000 P 08/01/14 44.0 8.85 9.20
HPQ 140801P00045000 P 08/01/14 45.0 8.20 11.70
HPQ 140808C00026000 C 08/08/14 26.0 7.60 10.50
HPQ 140808C00026500 C 08/08/14 26.5 7.10 10.00
HPQ 140808C00027000 C 08/08/14 27.0 6.35 9.65
HPQ 140808C00027500 C 08/08/14 27.5 5.90 8.10
HPQ 140808C00028000 C 08/08/14 28.0 6.55 8.70
HPQ 140808C00028500 C 08/08/14 28.5 6.30 6.65
HPQ 140808C00029000 C 08/08/14 29.0 4.65 6.65
HPQ 140808C00029500 C 08/08/14 29.5 4.05 7.00
HPQ 140808C00030000 C 08/08/14 30.0 4.85 5.35
HPQ 140808C00030500 C 08/08/14 30.5 4.35 4.75
HPQ 140808C00031000 C 08/08/14 31.0 3.85 4.25
HPQ 140808C00031500 C 08/08/14 31.5 3.35 3.75
HPQ 140808C00032000 C 08/08/14 32.0 2.88 3.30
HPQ 140808C00032500 C 08/08/14 32.5 2.40 2.75
HPQ 140808C00033000 C 08/08/14 33.0 1.93 2.20
HPQ 140808C00033500 C 08/08/14 33.5 1.50 1.71
HPQ 140808C00034000 C 08/08/14 34.0 1.21 1.29
HPQ 140808C00034500 C 08/08/14 34.5 0.84 0.91
HPQ 140808C00035000 C 08/08/14 35.0 0.54 0.57
HPQ 140808C00035500 C 08/08/14 35.5 0.32 0.35
HPQ 140808C00036000 C 08/08/14 36.0 0.17 0.20
HPQ 140808C00036500 C 08/08/14 36.5 0.08 0.11
HPQ 140808C00037000 C 08/08/14 37.0 0.04 0.06
HPQ 140808C00037500 C 08/08/14 37.5 0.01 0.04
HPQ 140808C00038000 C 08/08/14 38.0 0.00 0.03
HPQ 140808C00038500 C 08/08/14 38.5 0.00 0.03
HPQ 140808C00039000 C 08/08/14 39.0 0.00 0.02
HPQ 140808C00039500 C 08/08/14 39.5 0.00 0.02
HPQ 140808C00040000 C 08/08/14 40.0 0.00 0.02
HPQ 140808C00040500 C 08/08/14 40.5 0.00 0.02
HPQ 140808C00041000 C 08/08/14 41.0 0.00 0.02
HPQ 140808C00041500 C 08/08/14 41.5 0.00 0.02
HPQ 140808C00042000 C 08/08/14 42.0 0.00 0.02
HPQ 140808C00042500 C 08/08/14 42.5 0.00 0.02
HPQ 140808C00043000 C 08/08/14 43.0 0.00 0.02
HPQ 140808C00043500 C 08/08/14 43.5 0.00 0.02
HPQ 140808C00044000 C 08/08/14 44.0 0.00 0.02
HPQ 140808P00026000 P 08/08/14 26.0 0.00 0.02
HPQ 140808P00026500 P 08/08/14 26.5 0.00 0.02
HPQ 140808P00027000 P 08/08/14 27.0 0.00 0.02
HPQ 140808P00027500 P 08/08/14 27.5 0.00 0.02
HPQ 140808P00028000 P 08/08/14 28.0 0.00 0.02
HPQ 140808P00028500 P 08/08/14 28.5 0.00 0.02
HPQ 140808P00029000 P 08/08/14 29.0 0.00 0.02
HPQ 140808P00029500 P 08/08/14 29.5 0.00 0.02
HPQ 140808P00030000 P 08/08/14 30.0 0.00 0.02
HPQ 140808P00030500 P 08/08/14 30.5 0.00 0.03
HPQ 140808P00031000 P 08/08/14 31.0 0.00 0.03
HPQ 140808P00031500 P 08/08/14 31.5 0.00 0.03
HPQ 140808P00032000 P 08/08/14 32.0 0.03 0.04
HPQ 140808P00032500 P 08/08/14 32.5 0.03 0.05
HPQ 140808P00033000 P 08/08/14 33.0 0.05 0.07
HPQ 140808P00033500 P 08/08/14 33.5 0.09 0.12
HPQ 140808P00034000 P 08/08/14 34.0 0.17 0.20
HPQ 140808P00034500 P 08/08/14 34.5 0.29 0.34
HPQ 140808P00035000 P 08/08/14 35.0 0.48 0.52
HPQ 140808P00035500 P 08/08/14 35.5 0.76 0.80
HPQ 140808P00036000 P 08/08/14 36.0 1.08 1.16
HPQ 140808P00036500 P 08/08/14 36.5 1.49 1.60
HPQ 140808P00037000 P 08/08/14 37.0 1.85 2.19
HPQ 140808P00037500 P 08/08/14 37.5 2.30 2.69
HPQ 140808P00038000 P 08/08/14 38.0 2.78 3.20
HPQ 140808P00038500 P 08/08/14 38.5 3.25 3.65
HPQ 140808P00039000 P 08/08/14 39.0 3.75 4.15
HPQ 140808P00039500 P 08/08/14 39.5 4.25 4.70
HPQ 140808P00040000 P 08/08/14 40.0 4.75 5.35
HPQ 140808P00040500 P 08/08/14 40.5 3.75 6.85
HPQ 140808P00041000 P 08/08/14 41.0 5.55 7.35
HPQ 140808P00041500 P 08/08/14 41.5 4.70 8.00
HPQ 140808P00042000 P 08/08/14 42.0 6.30 7.35
HPQ 140808P00042500 P 08/08/14 42.5 6.00 7.85
HPQ 140808P00043000 P 08/08/14 43.0 6.50 9.50
HPQ 140808P00043500 P 08/08/14 43.5 6.90 9.95
HPQ 140808P00044000 P 08/08/14 44.0 7.45 10.50
HPQ 140816C00014000 C 08/16/14 14.0 19.50 22.80
HPQ 140816C00015000 C 08/16/14 15.0 18.50 21.80
HPQ 140816C00016000 C 08/16/14 16.0 17.50 20.55
HPQ 140816C00018000 C 08/16/14 18.0 15.50 18.70
HPQ 140816C00019000 C 08/16/14 19.0 15.60 17.50
HPQ 140816C00020000 C 08/16/14 20.0 13.50 16.55
HPQ 140816C00021000 C 08/16/14 21.0 13.60 14.25
HPQ 140816C00022000 C 08/16/14 22.0 12.60 13.25
HPQ 140816C00023000 C 08/16/14 23.0 11.60 12.25
HPQ 140816C00024000 C 08/16/14 24.0 10.60 11.25
HPQ 140816C00025000 C 08/16/14 25.0 9.35 11.20
HPQ 140816C00026000 C 08/16/14 26.0 8.85 9.35
HPQ 140816C00027000 C 08/16/14 27.0 7.85 8.25
HPQ 140816C00028000 C 08/16/14 28.0 6.85 7.15
HPQ 140816C00029000 C 08/16/14 29.0 5.85 6.15
HPQ 140816C00030000 C 08/16/14 30.0 5.00 5.15
HPQ 140816C00030500 C 08/16/14 30.5 4.35 4.65
HPQ 140816C00031000 C 08/16/14 31.0 3.85 4.15
HPQ 140816C00031500 C 08/16/14 31.5 3.40 3.65
HPQ 140816C00032000 C 08/16/14 32.0 3.05 3.15
HPQ 140816C00032500 C 08/16/14 32.5 2.44 2.67
HPQ 140816C00033000 C 08/16/14 33.0 2.11 2.21
HPQ 140816C00033500 C 08/16/14 33.5 1.65 1.78
HPQ 140816C00034000 C 08/16/14 34.0 1.28 1.34
HPQ 140816C00034500 C 08/16/14 34.5 0.95 0.99
HPQ 140816C00035000 C 08/16/14 35.0 0.65 0.67
HPQ 140816C00035500 C 08/16/14 35.5 0.43 0.47
HPQ 140816C00036000 C 08/16/14 36.0 0.27 0.29
HPQ 140816C00036500 C 08/16/14 36.5 0.16 0.18
HPQ 140816C00037000 C 08/16/14 37.0 0.09 0.11
HPQ 140816C00037500 C 08/16/14 37.5 0.05 0.07
HPQ 140816C00038000 C 08/16/14 38.0 0.03 0.04
HPQ 140816C00038500 C 08/16/14 38.5 0.01 0.03
HPQ 140816C00039000 C 08/16/14 39.0 0.00 0.03
HPQ 140816C00039500 C 08/16/14 39.5 0.00 0.02
HPQ 140816C00040000 C 08/16/14 40.0 0.00 0.02
HPQ 140816C00041000 C 08/16/14 41.0 0.00 0.02
HPQ 140816C00042000 C 08/16/14 42.0 0.00 0.02
HPQ 140816C00043000 C 08/16/14 43.0 0.00 0.02
HPQ 140816C00044000 C 08/16/14 44.0 0.00 0.02
HPQ 140816C00045000 C 08/16/14 45.0 0.00 0.02
HPQ 140816C00046000 C 08/16/14 46.0 0.00 0.02
HPQ 140816C00047000 C 08/16/14 47.0 0.00 0.02
HPQ 140816P00014000 P 08/16/14 14.0 0.00 0.02
HPQ 140816P00015000 P 08/16/14 15.0 0.00 0.02
HPQ 140816P00016000 P 08/16/14 16.0 0.00 0.02
HPQ 140816P00018000 P 08/16/14 18.0 0.00 0.02
HPQ 140816P00019000 P 08/16/14 19.0 0.00 0.02
HPQ 140816P00020000 P 08/16/14 20.0 0.00 0.02
HPQ 140816P00021000 P 08/16/14 21.0 0.00 0.02
HPQ 140816P00022000 P 08/16/14 22.0 0.00 0.02
HPQ 140816P00023000 P 08/16/14 23.0 0.00 0.02
HPQ 140816P00024000 P 08/16/14 24.0 0.00 0.02
HPQ 140816P00025000 P 08/16/14 25.0 0.00 0.02
HPQ 140816P00026000 P 08/16/14 26.0 0.00 0.02
HPQ 140816P00027000 P 08/16/14 27.0 0.00 0.02
HPQ 140816P00028000 P 08/16/14 28.0 0.00 0.02
HPQ 140816P00029000 P 08/16/14 29.0 0.01 0.02
HPQ 140816P00030000 P 08/16/14 30.0 0.00 0.03
HPQ 140816P00030500 P 08/16/14 30.5 0.00 0.03
HPQ 140816P00031000 P 08/16/14 31.0 0.02 0.03
HPQ 140816P00031500 P 08/16/14 31.5 0.02 0.04
HPQ 140816P00032000 P 08/16/14 32.0 0.03 0.06
HPQ 140816P00032500 P 08/16/14 32.5 0.05 0.08
HPQ 140816P00033000 P 08/16/14 33.0 0.09 0.11
HPQ 140816P00033500 P 08/16/14 33.5 0.16 0.17
HPQ 140816P00034000 P 08/16/14 34.0 0.26 0.28
HPQ 140816P00034500 P 08/16/14 34.5 0.41 0.42
HPQ 140816P00035000 P 08/16/14 35.0 0.61 0.63
HPQ 140816P00035500 P 08/16/14 35.5 0.88 0.90
HPQ 140816P00036000 P 08/16/14 36.0 1.21 1.24
HPQ 140816P00036500 P 08/16/14 36.5 1.58 1.64
HPQ 140816P00037000 P 08/16/14 37.0 1.99 2.10
HPQ 140816P00037500 P 08/16/14 37.5 2.45 2.69
HPQ 140816P00038000 P 08/16/14 38.0 2.92 3.20
HPQ 140816P00038500 P 08/16/14 38.5 3.35 3.65
HPQ 140816P00039000 P 08/16/14 39.0 3.90 4.15
HPQ 140816P00039500 P 08/16/14 39.5 4.35 4.65
HPQ 140816P00040000 P 08/16/14 40.0 4.85 5.15
HPQ 140816P00041000 P 08/16/14 41.0 5.85 6.15
HPQ 140816P00042000 P 08/16/14 42.0 6.85 7.15
HPQ 140816P00043000 P 08/16/14 43.0 7.70 8.20
HPQ 140816P00044000 P 08/16/14 44.0 8.65 9.15
HPQ 140816P00045000 P 08/16/14 45.0 9.75 10.45
HPQ 140816P00046000 P 08/16/14 46.0 10.75 11.45
HPQ 140816P00047000 P 08/16/14 47.0 10.25 13.50
HPQ 140822C00026000 C 08/22/14 26.0 8.90 9.15
HPQ 140822C00027000 C 08/22/14 27.0 7.85 8.25
HPQ 140822C00027500 C 08/22/14 27.5 7.40 7.80
HPQ 140822C00028000 C 08/22/14 28.0 6.90 7.30
HPQ 140822C00028500 C 08/22/14 28.5 6.40 6.70
HPQ 140822C00029000 C 08/22/14 29.0 5.90 6.30
HPQ 140822C00029500 C 08/22/14 29.5 5.45 5.70
HPQ 140822C00030000 C 08/22/14 30.0 4.95 5.25
HPQ 140822C00030500 C 08/22/14 30.5 4.50 4.75
HPQ 140822C00031000 C 08/22/14 31.0 4.00 4.30
HPQ 140822C00031500 C 08/22/14 31.5 3.55 3.95
HPQ 140822C00032000 C 08/22/14 32.0 3.15 3.45
HPQ 140822C00032500 C 08/22/14 32.5 2.82 2.97
HPQ 140822C00033000 C 08/22/14 33.0 2.43 2.57
HPQ 140822C00033500 C 08/22/14 33.5 2.07 2.20
HPQ 140822C00034000 C 08/22/14 34.0 1.73 1.85
HPQ 140822C00034500 C 08/22/14 34.5 1.47 1.54
HPQ 140822C00035000 C 08/22/14 35.0 1.20 1.24
HPQ 140822C00035500 C 08/22/14 35.5 0.92 1.01
HPQ 140822C00036000 C 08/22/14 36.0 0.76 0.80
HPQ 140822C00036500 C 08/22/14 36.5 0.56 0.63
HPQ 140822C00037000 C 08/22/14 37.0 0.45 0.49
HPQ 140822C00037500 C 08/22/14 37.5 0.32 0.37
HPQ 140822C00038000 C 08/22/14 38.0 0.24 0.28
HPQ 140822C00038500 C 08/22/14 38.5 0.17 0.22
HPQ 140822C00039000 C 08/22/14 39.0 0.12 0.17
HPQ 140822C00039500 C 08/22/14 39.5 0.10 0.16
HPQ 140822C00040000 C 08/22/14 40.0 0.07 0.13
HPQ 140822C00040500 C 08/22/14 40.5 0.05 0.10
HPQ 140822C00041000 C 08/22/14 41.0 0.04 0.07
HPQ 140822C00041500 C 08/22/14 41.5 0.03 0.07
HPQ 140822C00042000 C 08/22/14 42.0 0.02 0.05
HPQ 140822C00042500 C 08/22/14 42.5 0.01 0.04
HPQ 140822C00043000 C 08/22/14 43.0 0.01 0.04
HPQ 140822P00026000 P 08/22/14 26.0 0.00 0.03
HPQ 140822P00027000 P 08/22/14 27.0 0.01 0.03
HPQ 140822P00027500 P 08/22/14 27.5 0.01 0.04
HPQ 140822P00028000 P 08/22/14 28.0 0.02 0.04
HPQ 140822P00028500 P 08/22/14 28.5 0.03 0.06
HPQ 140822P00029000 P 08/22/14 29.0 0.03 0.08
HPQ 140822P00029500 P 08/22/14 29.5 0.05 0.10
HPQ 140822P00030000 P 08/22/14 30.0 0.07 0.13
HPQ 140822P00030500 P 08/22/14 30.5 0.10 0.15
HPQ 140822P00031000 P 08/22/14 31.0 0.14 0.18
HPQ 140822P00031500 P 08/22/14 31.5 0.20 0.24
HPQ 140822P00032000 P 08/22/14 32.0 0.23 0.31
HPQ 140822P00032500 P 08/22/14 32.5 0.32 0.39
HPQ 140822P00033000 P 08/22/14 33.0 0.43 0.47
HPQ 140822P00033500 P 08/22/14 33.5 0.56 0.60
HPQ 140822P00034000 P 08/22/14 34.0 0.72 0.76
HPQ 140822P00034500 P 08/22/14 34.5 0.92 0.95
HPQ 140822P00035000 P 08/22/14 35.0 1.13 1.18
HPQ 140822P00035500 P 08/22/14 35.5 1.38 1.44
HPQ 140822P00036000 P 08/22/14 36.0 1.68 1.74
HPQ 140822P00036500 P 08/22/14 36.5 2.01 2.06
HPQ 140822P00037000 P 08/22/14 37.0 2.35 2.52
HPQ 140822P00037500 P 08/22/14 37.5 2.74 2.92
HPQ 140822P00038000 P 08/22/14 38.0 3.15 3.30
HPQ 140822P00038500 P 08/22/14 38.5 3.50 3.85
HPQ 140822P00039000 P 08/22/14 39.0 3.95 4.30
HPQ 140822P00039500 P 08/22/14 39.5 4.45 4.75
HPQ 140822P00040000 P 08/22/14 40.0 4.80 5.25
HPQ 140822P00040500 P 08/22/14 40.5 5.35 5.75
HPQ 140822P00041000 P 08/22/14 41.0 5.90 6.20
HPQ 140822P00041500 P 08/22/14 41.5 6.40 6.70
HPQ 140822P00042000 P 08/22/14 42.0 6.90 7.15
HPQ 140822P00042500 P 08/22/14 42.5 7.30 7.70
HPQ 140822P00043000 P 08/22/14 43.0 7.90 8.15
HPQ 140829C00026000 C 08/29/14 26.0 8.90 9.15
HPQ 140829C00026500 C 08/29/14 26.5 8.35 8.80
HPQ 140829C00027000 C 08/29/14 27.0 7.90 8.15
HPQ 140829C00027500 C 08/29/14 27.5 7.40 7.70
HPQ 140829C00028000 C 08/29/14 28.0 6.90 7.20
HPQ 140829C00028500 C 08/29/14 28.5 6.40 6.70
HPQ 140829C00029000 C 08/29/14 29.0 5.95 6.20
HPQ 140829C00029500 C 08/29/14 29.5 5.45 5.75
HPQ 140829C00030000 C 08/29/14 30.0 5.00 5.25
HPQ 140829C00030500 C 08/29/14 30.5 4.50 4.80
HPQ 140829C00031000 C 08/29/14 31.0 4.05 4.35
HPQ 140829C00031500 C 08/29/14 31.5 3.60 4.00
HPQ 140829C00032000 C 08/29/14 32.0 3.30 3.45
HPQ 140829C00032500 C 08/29/14 32.5 2.86 3.05
HPQ 140829C00033000 C 08/29/14 33.0 2.47 2.61
HPQ 140829C00033500 C 08/29/14 33.5 2.11 2.25
HPQ 140829C00034000 C 08/29/14 34.0 1.82 1.86
HPQ 140829C00034500 C 08/29/14 34.5 1.52 1.55
HPQ 140829C00035000 C 08/29/14 35.0 1.25 1.28
HPQ 140829C00035500 C 08/29/14 35.5 1.01 1.03
HPQ 140829C00036000 C 08/29/14 36.0 0.79 0.83
HPQ 140829C00036500 C 08/29/14 36.5 0.62 0.66
HPQ 140829C00037000 C 08/29/14 37.0 0.49 0.51
HPQ 140829C00037500 C 08/29/14 37.5 0.35 0.40
HPQ 140829C00038000 C 08/29/14 38.0 0.29 0.31
HPQ 140829C00038500 C 08/29/14 38.5 0.19 0.25
HPQ 140829C00039000 C 08/29/14 39.0 0.15 0.19
HPQ 140829C00039500 C 08/29/14 39.5 0.12 0.18
HPQ 140829C00040000 C 08/29/14 40.0 0.09 0.15
HPQ 140829C00040500 C 08/29/14 40.5 0.07 0.11
HPQ 140829C00041000 C 08/29/14 41.0 0.05 0.09
HPQ 140829C00041500 C 08/29/14 41.5 0.03 0.07
HPQ 140829C00042000 C 08/29/14 42.0 0.02 0.06
HPQ 140829C00042500 C 08/29/14 42.5 0.02 0.05
HPQ 140829C00043000 C 08/29/14 43.0 0.01 0.04
HPQ 140829C00043500 C 08/29/14 43.5 0.01 0.04
HPQ 140829C00044000 C 08/29/14 44.0 0.00 0.04
HPQ 140829P00026000 P 08/29/14 26.0 0.01 0.03
HPQ 140829P00026500 P 08/29/14 26.5 0.01 0.03
HPQ 140829P00027000 P 08/29/14 27.0 0.01 0.04
HPQ 140829P00027500 P 08/29/14 27.5 0.02 0.04
HPQ 140829P00028000 P 08/29/14 28.0 0.02 0.05
HPQ 140829P00028500 P 08/29/14 28.5 0.03 0.07
HPQ 140829P00029000 P 08/29/14 29.0 0.04 0.09
HPQ 140829P00029500 P 08/29/14 29.5 0.06 0.11
HPQ 140829P00030000 P 08/29/14 30.0 0.08 0.15
HPQ 140829P00030500 P 08/29/14 30.5 0.10 0.17
HPQ 140829P00031000 P 08/29/14 31.0 0.14 0.22
HPQ 140829P00031500 P 08/29/14 31.5 0.20 0.28
HPQ 140829P00032000 P 08/29/14 32.0 0.28 0.36
HPQ 140829P00032500 P 08/29/14 32.5 0.37 0.40
HPQ 140829P00033000 P 08/29/14 33.0 0.48 0.50
HPQ 140829P00033500 P 08/29/14 33.5 0.61 0.64
HPQ 140829P00034000 P 08/29/14 34.0 0.76 0.81
HPQ 140829P00034500 P 08/29/14 34.5 0.97 0.99
HPQ 140829P00035000 P 08/29/14 35.0 1.20 1.23
HPQ 140829P00035500 P 08/29/14 35.5 1.44 1.49
HPQ 140829P00036000 P 08/29/14 36.0 1.73 1.78
HPQ 140829P00036500 P 08/29/14 36.5 2.05 2.11
HPQ 140829P00037000 P 08/29/14 37.0 2.41 2.48
HPQ 140829P00037500 P 08/29/14 37.5 2.78 2.95
HPQ 140829P00038000 P 08/29/14 38.0 3.15 3.35
HPQ 140829P00038500 P 08/29/14 38.5 3.60 3.75
HPQ 140829P00039000 P 08/29/14 39.0 3.95 4.30
HPQ 140829P00039500 P 08/29/14 39.5 4.50 4.75
HPQ 140829P00040000 P 08/29/14 40.0 4.95 5.25
HPQ 140829P00040500 P 08/29/14 40.5 5.45 5.70
HPQ 140829P00041000 P 08/29/14 41.0 5.90 6.20
HPQ 140829P00041500 P 08/29/14 41.5 6.40 6.70
HPQ 140829P00042000 P 08/29/14 42.0 6.90 7.15
HPQ 140829P00042500 P 08/29/14 42.5 7.40 7.65
HPQ 140829P00043000 P 08/29/14 43.0 7.90 8.15
HPQ 140829P00043500 P 08/29/14 43.5 8.40 8.65
HPQ 140829P00044000 P 08/29/14 44.0 8.85 9.15
HPQ 140905C00028000 C 09/05/14 28.0 6.85 7.35
HPQ 140905C00028500 C 09/05/14 28.5 6.35 6.85
HPQ 140905C00029000 C 09/05/14 29.0 5.85 6.35
HPQ 140905C00029500 C 09/05/14 29.5 5.40 5.90
HPQ 140905C00030000 C 09/05/14 30.0 4.95 5.40
HPQ 140905C00030500 C 09/05/14 30.5 4.50 4.95
HPQ 140905C00031000 C 09/05/14 31.0 4.05 4.35
HPQ 140905C00031500 C 09/05/14 31.5 3.60 4.05
HPQ 140905C00032000 C 09/05/14 32.0 3.30 3.50
HPQ 140905C00032500 C 09/05/14 32.5 2.88 3.05
HPQ 140905C00033000 C 09/05/14 33.0 2.50 2.67
HPQ 140905C00033500 C 09/05/14 33.5 2.16 2.30
HPQ 140905C00034000 C 09/05/14 34.0 1.81 1.97
HPQ 140905C00034500 C 09/05/14 34.5 1.56 1.66
HPQ 140905C00035000 C 09/05/14 35.0 1.31 1.38
HPQ 140905C00035500 C 09/05/14 35.5 1.04 1.12
HPQ 140905C00036000 C 09/05/14 36.0 0.83 0.92
HPQ 140905C00036500 C 09/05/14 36.5 0.64 0.77
HPQ 140905C00037000 C 09/05/14 37.0 0.49 0.60
HPQ 140905C00037500 C 09/05/14 37.5 0.38 0.50
HPQ 140905C00038000 C 09/05/14 38.0 0.30 0.39
HPQ 140905C00038500 C 09/05/14 38.5 0.21 0.31
HPQ 140905C00039000 C 09/05/14 39.0 0.16 0.25
HPQ 140905C00039500 C 09/05/14 39.5 0.12 0.20
HPQ 140905C00040000 C 09/05/14 40.0 0.09 0.16
HPQ 140905C00040500 C 09/05/14 40.5 0.07 0.13
HPQ 140905C00041000 C 09/05/14 41.0 0.05 0.10
HPQ 140905C00041500 C 09/05/14 41.5 0.04 0.08
HPQ 140905C00042000 C 09/05/14 42.0 0.03 0.07
HPQ 140905C00042500 C 09/05/14 42.5 0.02 0.06
HPQ 140905C00043000 C 09/05/14 43.0 0.01 0.05
HPQ 140905C00043500 C 09/05/14 43.5 0.01 0.04
HPQ 140905C00044000 C 09/05/14 44.0 0.00 0.04
HPQ 140905P00028000 P 09/05/14 28.0 0.02 0.06
HPQ 140905P00028500 P 09/05/14 28.5 0.03 0.08
HPQ 140905P00029000 P 09/05/14 29.0 0.06 0.10
HPQ 140905P00029500 P 09/05/14 29.5 0.06 0.13
HPQ 140905P00030000 P 09/05/14 30.0 0.08 0.16
HPQ 140905P00030500 P 09/05/14 30.5 0.11 0.20
HPQ 140905P00031000 P 09/05/14 31.0 0.16 0.25
HPQ 140905P00031500 P 09/05/14 31.5 0.22 0.32
HPQ 140905P00032000 P 09/05/14 32.0 0.29 0.40
HPQ 140905P00032500 P 09/05/14 32.5 0.38 0.49
HPQ 140905P00033000 P 09/05/14 33.0 0.50 0.62
HPQ 140905P00033500 P 09/05/14 33.5 0.66 0.76
HPQ 140905P00034000 P 09/05/14 34.0 0.81 0.93
HPQ 140905P00034500 P 09/05/14 34.5 1.00 1.14
HPQ 140905P00035000 P 09/05/14 35.0 1.22 1.29
HPQ 140905P00035500 P 09/05/14 35.5 1.48 1.61
HPQ 140905P00036000 P 09/05/14 36.0 1.77 1.93
HPQ 140905P00036500 P 09/05/14 36.5 2.09 2.25
HPQ 140905P00037000 P 09/05/14 37.0 2.44 2.60
HPQ 140905P00037500 P 09/05/14 37.5 2.82 2.98
HPQ 140905P00038000 P 09/05/14 38.0 3.20 3.35
HPQ 140905P00038500 P 09/05/14 38.5 3.60 3.80
HPQ 140905P00039000 P 09/05/14 39.0 4.05 4.35
HPQ 140905P00039500 P 09/05/14 39.5 4.45 4.85
HPQ 140905P00040000 P 09/05/14 40.0 4.85 5.30
HPQ 140905P00040500 P 09/05/14 40.5 5.30 5.80
HPQ 140905P00041000 P 09/05/14 41.0 5.80 6.30
HPQ 140905P00041500 P 09/05/14 41.5 6.25 6.75
HPQ 140905P00042000 P 09/05/14 42.0 6.75 7.25
HPQ 140905P00042500 P 09/05/14 42.5 7.25 7.75
HPQ 140905P00043000 P 09/05/14 43.0 6.95 9.10
HPQ 140905P00043500 P 09/05/14 43.5 7.40 9.65
HPQ 140905P00044000 P 09/05/14 44.0 7.45 10.50
HPQ 140920C00024000 C 09/20/14 24.0 9.55 12.45
HPQ 140920C00025000 C 09/20/14 25.0 9.80 11.65
HPQ 140920C00026000 C 09/20/14 26.0 8.90 9.35
HPQ 140920C00027000 C 09/20/14 27.0 7.90 8.30
HPQ 140920C00028000 C 09/20/14 28.0 6.90 7.20
HPQ 140920C00029000 C 09/20/14 29.0 5.95 6.35
HPQ 140920C00030000 C 09/20/14 30.0 5.00 5.40
HPQ 140920C00031000 C 09/20/14 31.0 4.10 4.35
HPQ 140920C00032000 C 09/20/14 32.0 3.35 3.50
HPQ 140920C00033000 C 09/20/14 33.0 2.63 2.71
HPQ 140920C00034000 C 09/20/14 34.0 1.95 2.00
HPQ 140920C00035000 C 09/20/14 35.0 1.39 1.42
HPQ 140920C00036000 C 09/20/14 36.0 0.94 0.98
HPQ 140920C00037000 C 09/20/14 37.0 0.62 0.65
HPQ 140920C00038000 C 09/20/14 38.0 0.38 0.42
HPQ 140920C00039000 C 09/20/14 39.0 0.23 0.25
HPQ 140920C00040000 C 09/20/14 40.0 0.14 0.17
HPQ 140920C00041000 C 09/20/14 41.0 0.09 0.10
HPQ 140920C00042000 C 09/20/14 42.0 0.05 0.07
HPQ 140920C00043000 C 09/20/14 43.0 0.03 0.05
HPQ 140920C00044000 C 09/20/14 44.0 0.01 0.04
HPQ 140920C00045000 C 09/20/14 45.0 0.00 0.03
HPQ 140920P00024000 P 09/20/14 24.0 0.00 0.03
HPQ 140920P00025000 P 09/20/14 25.0 0.00 0.03
HPQ 140920P00026000 P 09/20/14 26.0 0.01 0.04
HPQ 140920P00027000 P 09/20/14 27.0 0.04 0.05
HPQ 140920P00028000 P 09/20/14 28.0 0.05 0.09
HPQ 140920P00029000 P 09/20/14 29.0 0.10 0.12
HPQ 140920P00030000 P 09/20/14 30.0 0.16 0.19
HPQ 140920P00031000 P 09/20/14 31.0 0.26 0.30
HPQ 140920P00032000 P 09/20/14 32.0 0.42 0.45
HPQ 140920P00033000 P 09/20/14 33.0 0.65 0.68
HPQ 140920P00034000 P 09/20/14 34.0 1.00 1.02
HPQ 140920P00035000 P 09/20/14 35.0 1.44 1.47
HPQ 140920P00036000 P 09/20/14 36.0 1.99 2.04
HPQ 140920P00037000 P 09/20/14 37.0 2.67 2.73
HPQ 140920P00038000 P 09/20/14 38.0 3.40 3.55
HPQ 140920P00039000 P 09/20/14 39.0 4.15 4.50
HPQ 140920P00040000 P 09/20/14 40.0 5.05 5.45
HPQ 140920P00041000 P 09/20/14 41.0 6.00 6.40
HPQ 140920P00042000 P 09/20/14 42.0 7.05 7.35
HPQ 140920P00043000 P 09/20/14 43.0 7.90 8.30
HPQ 140920P00044000 P 09/20/14 44.0 9.00 9.30
HPQ 140920P00045000 P 09/20/14 45.0 9.90 10.30
HPQ 141018C00026000 C 10/18/14 26.0 8.90 9.25
HPQ 141018C00027000 C 10/18/14 27.0 7.90 8.30
HPQ 141018C00028000 C 10/18/14 28.0 6.95 7.35
HPQ 141018C00029000 C 10/18/14 29.0 6.00 6.30
HPQ 141018C00030000 C 10/18/14 30.0 5.10 5.45
HPQ 141018C00031000 C 10/18/14 31.0 4.25 4.55
HPQ 141018C00032000 C 10/18/14 32.0 3.50 3.65
HPQ 141018C00033000 C 10/18/14 33.0 2.82 2.89
HPQ 141018C00034000 C 10/18/14 34.0 2.17 2.22
HPQ 141018C00035000 C 10/18/14 35.0 1.62 1.65
HPQ 141018C00036000 C 10/18/14 36.0 1.17 1.21
HPQ 141018C00037000 C 10/18/14 37.0 0.82 0.85
HPQ 141018C00038000 C 10/18/14 38.0 0.56 0.59
HPQ 141018C00039000 C 10/18/14 39.0 0.37 0.40
HPQ 141018C00040000 C 10/18/14 40.0 0.24 0.27
HPQ 141018C00041000 C 10/18/14 41.0 0.16 0.18
HPQ 141018C00042000 C 10/18/14 42.0 0.10 0.13
HPQ 141018P00026000 P 10/18/14 26.0 0.04 0.08
HPQ 141018P00027000 P 10/18/14 27.0 0.07 0.11
HPQ 141018P00028000 P 10/18/14 28.0 0.12 0.13
HPQ 141018P00029000 P 10/18/14 29.0 0.18 0.21
HPQ 141018P00030000 P 10/18/14 30.0 0.27 0.30
HPQ 141018P00031000 P 10/18/14 31.0 0.41 0.45
HPQ 141018P00032000 P 10/18/14 32.0 0.60 0.63
HPQ 141018P00033000 P 10/18/14 33.0 0.87 0.91
HPQ 141018P00034000 P 10/18/14 34.0 1.23 1.26
HPQ 141018P00035000 P 10/18/14 35.0 1.69 1.71
HPQ 141018P00036000 P 10/18/14 36.0 2.23 2.27
HPQ 141018P00037000 P 10/18/14 37.0 2.88 2.93
HPQ 141018P00038000 P 10/18/14 38.0 3.60 3.70
HPQ 141018P00039000 P 10/18/14 39.0 4.40 4.55
HPQ 141018P00040000 P 10/18/14 40.0 5.25 5.50
HPQ 141018P00041000 P 10/18/14 41.0 6.10 6.45
HPQ 141018P00042000 P 10/18/14 42.0 7.00 7.40
HPQ 141122C00016000 C 11/22/14 16.0 17.30 20.75
HPQ 141122C00018000 C 11/22/14 18.0 15.50 17.75
HPQ 141122C00019000 C 11/22/14 19.0 14.55 16.55
HPQ 141122C00020000 C 11/22/14 20.0 14.60 15.75
HPQ 141122C00021000 C 11/22/14 21.0 13.75 14.40
HPQ 141122C00023000 C 11/22/14 23.0 11.80 12.45
HPQ 141122C00024000 C 11/22/14 24.0 10.80 11.40
HPQ 141122C00025000 C 11/22/14 25.0 9.90 10.35
HPQ 141122C00026000 C 11/22/14 26.0 8.90 9.30
HPQ 141122C00027000 C 11/22/14 27.0 7.95 8.20
HPQ 141122C00028000 C 11/22/14 28.0 7.00 7.40
HPQ 141122C00029000 C 11/22/14 29.0 6.10 6.45
HPQ 141122C00030000 C 11/22/14 30.0 5.20 5.55
HPQ 141122C00031000 C 11/22/14 31.0 4.45 4.65
HPQ 141122C00032000 C 11/22/14 32.0 3.75 3.85
HPQ 141122C00033000 C 11/22/14 33.0 3.05 3.15
HPQ 141122C00034000 C 11/22/14 34.0 2.43 2.49
HPQ 141122C00035000 C 11/22/14 35.0 1.89 1.93
HPQ 141122C00036000 C 11/22/14 36.0 1.44 1.48
HPQ 141122C00037000 C 11/22/14 37.0 1.07 1.11
HPQ 141122C00038000 C 11/22/14 38.0 0.79 0.82
HPQ 141122C00039000 C 11/22/14 39.0 0.56 0.59
HPQ 141122C00040000 C 11/22/14 40.0 0.39 0.42
HPQ 141122C00041000 C 11/22/14 41.0 0.27 0.30
HPQ 141122C00042000 C 11/22/14 42.0 0.18 0.21
HPQ 141122C00043000 C 11/22/14 43.0 0.13 0.16
HPQ 141122C00044000 C 11/22/14 44.0 0.08 0.11
HPQ 141122C00045000 C 11/22/14 45.0 0.05 0.08
HPQ 141122C00046000 C 11/22/14 46.0 0.04 0.06
HPQ 141122C00047000 C 11/22/14 47.0 0.02 0.05
HPQ 141122C00048000 C 11/22/14 48.0 0.01 0.04
HPQ 141122C00049000 C 11/22/14 49.0 0.01 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 0.03
HPQ 141122P00020000 P 11/22/14 20.0 0.01 0.03
HPQ 141122P00021000 P 11/22/14 21.0 0.01 0.03
HPQ 141122P00023000 P 11/22/14 23.0 0.02 0.05
HPQ 141122P00024000 P 11/22/14 24.0 0.05 0.07
HPQ 141122P00025000 P 11/22/14 25.0 0.06 0.10
HPQ 141122P00026000 P 11/22/14 26.0 0.09 0.13
HPQ 141122P00027000 P 11/22/14 27.0 0.14 0.16
HPQ 141122P00028000 P 11/22/14 28.0 0.20 0.24
HPQ 141122P00029000 P 11/22/14 29.0 0.29 0.33
HPQ 141122P00030000 P 11/22/14 30.0 0.42 0.46
HPQ 141122P00031000 P 11/22/14 31.0 0.59 0.64
HPQ 141122P00032000 P 11/22/14 32.0 0.82 0.87
HPQ 141122P00033000 P 11/22/14 33.0 1.11 1.18
HPQ 141122P00034000 P 11/22/14 34.0 1.49 1.56
HPQ 141122P00035000 P 11/22/14 35.0 1.96 1.99
HPQ 141122P00036000 P 11/22/14 36.0 2.50 2.55
HPQ 141122P00037000 P 11/22/14 37.0 3.10 3.20
HPQ 141122P00038000 P 11/22/14 38.0 3.80 3.90
HPQ 141122P00039000 P 11/22/14 39.0 4.60 4.70
HPQ 141122P00040000 P 11/22/14 40.0 5.40 5.55
HPQ 141122P00041000 P 11/22/14 41.0 6.20 6.55
HPQ 141122P00042000 P 11/22/14 42.0 7.10 7.45
HPQ 141122P00043000 P 11/22/14 43.0 8.05 8.40
HPQ 141122P00044000 P 11/22/14 44.0 9.10 9.35
HPQ 141122P00045000 P 11/22/14 45.0 9.95 10.35
HPQ 141122P00046000 P 11/22/14 46.0 10.85 11.40
HPQ 141122P00047000 P 11/22/14 47.0 11.80 12.40
HPQ 141122P00048000 P 11/22/14 48.0 12.80 13.40
HPQ 141122P00049000 P 11/22/14 49.0 13.75 14.40
HPQ 141122P00050000 P 11/22/14 50.0 14.75 15.40
HPQ 150117C00003000 C 01/17/15 3.0 30.45 33.80
HPQ 150117C00005000 C 01/17/15 5.0 28.40 31.80
HPQ 150117C00008000 C 01/17/15 8.0 25.40 28.60
HPQ 150117C00010000 C 01/17/15 10.0 23.40 26.60
HPQ 150117C00012000 C 01/17/15 12.0 20.95 24.80
HPQ 150117C00015000 C 01/17/15 15.0 18.30 21.80
HPQ 150117C00016000 C 01/17/15 16.0 17.30 20.80
HPQ 150117C00017000 C 01/17/15 17.0 16.30 19.70
HPQ 150117C00019000 C 01/17/15 19.0 14.50 17.80
HPQ 150117C00020000 C 01/17/15 20.0 14.90 15.15
HPQ 150117C00021000 C 01/17/15 21.0 13.75 14.35
HPQ 150117C00022000 C 01/17/15 22.0 12.80 13.40
HPQ 150117C00024000 C 01/17/15 24.0 10.80 11.40
HPQ 150117C00025000 C 01/17/15 25.0 9.95 10.20
HPQ 150117C00026000 C 01/17/15 26.0 9.00 9.25
HPQ 150117C00027000 C 01/17/15 27.0 8.05 8.45
HPQ 150117C00028000 C 01/17/15 28.0 7.15 7.55
HPQ 150117C00029000 C 01/17/15 29.0 6.30 6.65
HPQ 150117C00030000 C 01/17/15 30.0 5.55 5.70
HPQ 150117C00031000 C 01/17/15 31.0 4.75 4.95
HPQ 150117C00032000 C 01/17/15 32.0 4.10 4.20
HPQ 150117C00033000 C 01/17/15 33.0 3.45 3.55
HPQ 150117C00034000 C 01/17/15 34.0 2.85 2.90
HPQ 150117C00035000 C 01/17/15 35.0 2.35 2.38
HPQ 150117C00036000 C 01/17/15 36.0 1.90 1.93
HPQ 150117C00037000 C 01/17/15 37.0 1.51 1.54
HPQ 150117C00038000 C 01/17/15 38.0 1.20 1.23
HPQ 150117C00039000 C 01/17/15 39.0 0.93 0.96
HPQ 150117C00040000 C 01/17/15 40.0 0.70 0.75
HPQ 150117C00041000 C 01/17/15 41.0 0.53 0.57
HPQ 150117C00042000 C 01/17/15 42.0 0.40 0.44
HPQ 150117C00043000 C 01/17/15 43.0 0.30 0.33
HPQ 150117C00044000 C 01/17/15 44.0 0.22 0.25
HPQ 150117C00045000 C 01/17/15 45.0 0.17 0.19
HPQ 150117C00046000 C 01/17/15 46.0 0.12 0.15
HPQ 150117C00047000 C 01/17/15 47.0 0.09 0.12
HPQ 150117C00048000 C 01/17/15 48.0 0.07 0.09
HPQ 150117C00049000 C 01/17/15 49.0 0.05 0.07
HPQ 150117C00050000 C 01/17/15 50.0 0.04 0.06
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 0.01 0.02
HPQ 150117P00017000 P 01/17/15 17.0 0.02 0.03
HPQ 150117P00019000 P 01/17/15 19.0 0.02 0.04
HPQ 150117P00020000 P 01/17/15 20.0 0.04 0.05
HPQ 150117P00021000 P 01/17/15 21.0 0.04 0.08
HPQ 150117P00022000 P 01/17/15 22.0 0.08 0.10
HPQ 150117P00024000 P 01/17/15 24.0 0.11 0.15
HPQ 150117P00025000 P 01/17/15 25.0 0.16 0.20
HPQ 150117P00026000 P 01/17/15 26.0 0.23 0.26
HPQ 150117P00027000 P 01/17/15 27.0 0.31 0.34
HPQ 150117P00028000 P 01/17/15 28.0 0.42 0.45
HPQ 150117P00029000 P 01/17/15 29.0 0.57 0.60
HPQ 150117P00030000 P 01/17/15 30.0 0.75 0.79
HPQ 150117P00031000 P 01/17/15 31.0 0.97 1.00
HPQ 150117P00032000 P 01/17/15 32.0 1.27 1.30
HPQ 150117P00033000 P 01/17/15 33.0 1.61 1.64
HPQ 150117P00034000 P 01/17/15 34.0 2.03 2.06
HPQ 150117P00035000 P 01/17/15 35.0 2.51 2.55
HPQ 150117P00036000 P 01/17/15 36.0 3.00 3.10
HPQ 150117P00037000 P 01/17/15 37.0 3.65 3.75
HPQ 150117P00038000 P 01/17/15 38.0 4.30 4.45
HPQ 150117P00039000 P 01/17/15 39.0 5.05 5.15
HPQ 150117P00040000 P 01/17/15 40.0 5.85 5.95
HPQ 150117P00041000 P 01/17/15 41.0 6.65 6.85
HPQ 150117P00042000 P 01/17/15 42.0 7.45 7.80
HPQ 150117P00043000 P 01/17/15 43.0 8.35 8.70
HPQ 150117P00044000 P 01/17/15 44.0 9.25 9.60
HPQ 150117P00045000 P 01/17/15 45.0 10.10 10.55
HPQ 150117P00046000 P 01/17/15 46.0 11.05 11.60
HPQ 150117P00047000 P 01/17/15 47.0 12.00 12.60
HPQ 150117P00048000 P 01/17/15 48.0 12.95 13.60
HPQ 150117P00049000 P 01/17/15 49.0 13.95 14.55
HPQ 150117P00050000 P 01/17/15 50.0 14.90 15.50
HPQ 150220C00018000 C 02/20/15 18.0 15.40 18.75
HPQ 150220C00019000 C 02/20/15 19.0 14.40 17.75
HPQ 150220C00020000 C 02/20/15 20.0 13.40 16.75
HPQ 150220C00021000 C 02/20/15 21.0 12.40 15.75
HPQ 150220C00023000 C 02/20/15 23.0 10.95 13.20
HPQ 150220C00024000 C 02/20/15 24.0 10.25 11.90
HPQ 150220C00025000 C 02/20/15 25.0 9.30 10.90
HPQ 150220C00026000 C 02/20/15 26.0 9.05 9.45
HPQ 150220C00027000 C 02/20/15 27.0 8.15 8.45
HPQ 150220C00028000 C 02/20/15 28.0 7.25 7.65
HPQ 150220C00029000 C 02/20/15 29.0 6.45 6.80
HPQ 150220C00030000 C 02/20/15 30.0 5.70 5.90
HPQ 150220C00031000 C 02/20/15 31.0 5.05 5.15
HPQ 150220C00032000 C 02/20/15 32.0 4.35 4.45
HPQ 150220C00033000 C 02/20/15 33.0 3.70 3.80
HPQ 150220C00034000 C 02/20/15 34.0 3.10 3.25
HPQ 150220C00035000 C 02/20/15 35.0 2.63 2.67
HPQ 150220C00036000 C 02/20/15 36.0 2.18 2.24
HPQ 150220C00037000 C 02/20/15 37.0 1.78 1.84
HPQ 150220C00038000 C 02/20/15 38.0 1.45 1.50
HPQ 150220C00039000 C 02/20/15 39.0 1.17 1.21
HPQ 150220C00040000 C 02/20/15 40.0 0.93 0.98
HPQ 150220C00041000 C 02/20/15 41.0 0.74 0.78
HPQ 150220C00042000 C 02/20/15 42.0 0.58 0.62
HPQ 150220C00043000 C 02/20/15 43.0 0.46 0.49
HPQ 150220C00044000 C 02/20/15 44.0 0.36 0.39
HPQ 150220C00045000 C 02/20/15 45.0 0.28 0.31
HPQ 150220C00046000 C 02/20/15 46.0 0.21 0.25
HPQ 150220C00047000 C 02/20/15 47.0 0.16 0.20
HPQ 150220C00048000 C 02/20/15 48.0 0.13 0.16
HPQ 150220C00049000 C 02/20/15 49.0 0.10 0.13
HPQ 150220C00050000 C 02/20/15 50.0 0.08 0.10
HPQ 150220P00018000 P 02/20/15 18.0 0.02 0.05
HPQ 150220P00019000 P 02/20/15 19.0 0.03 0.07
HPQ 150220P00020000 P 02/20/15 20.0 0.05 0.09
HPQ 150220P00021000 P 02/20/15 21.0 0.08 0.11
HPQ 150220P00023000 P 02/20/15 23.0 0.13 0.17
HPQ 150220P00024000 P 02/20/15 24.0 0.18 0.22
HPQ 150220P00025000 P 02/20/15 25.0 0.24 0.26
HPQ 150220P00026000 P 02/20/15 26.0 0.33 0.36
HPQ 150220P00027000 P 02/20/15 27.0 0.43 0.47
HPQ 150220P00028000 P 02/20/15 28.0 0.57 0.61
HPQ 150220P00029000 P 02/20/15 29.0 0.74 0.78
HPQ 150220P00030000 P 02/20/15 30.0 0.94 1.00
HPQ 150220P00031000 P 02/20/15 31.0 1.21 1.27
HPQ 150220P00032000 P 02/20/15 32.0 1.52 1.58
HPQ 150220P00033000 P 02/20/15 33.0 1.88 1.92
HPQ 150220P00034000 P 02/20/15 34.0 2.31 2.34
HPQ 150220P00035000 P 02/20/15 35.0 2.79 2.82
HPQ 150220P00036000 P 02/20/15 36.0 3.30 3.40
HPQ 150220P00037000 P 02/20/15 37.0 3.90 4.00
HPQ 150220P00038000 P 02/20/15 38.0 4.60 4.65
HPQ 150220P00039000 P 02/20/15 39.0 5.30 5.40
HPQ 150220P00040000 P 02/20/15 40.0 6.05 6.15
HPQ 150220P00041000 P 02/20/15 41.0 6.90 7.00
HPQ 150220P00042000 P 02/20/15 42.0 7.70 7.95
HPQ 150220P00043000 P 02/20/15 43.0 8.50 8.85
HPQ 150220P00044000 P 02/20/15 44.0 9.35 9.75
HPQ 150220P00045000 P 02/20/15 45.0 10.15 10.80
HPQ 150220P00046000 P 02/20/15 46.0 11.10 11.75
HPQ 150220P00047000 P 02/20/15 47.0 12.05 13.15
HPQ 150220P00048000 P 02/20/15 48.0 13.00 13.60
HPQ 150220P00049000 P 02/20/15 49.0 13.45 15.40
HPQ 150220P00050000 P 02/20/15 50.0 14.55 16.10
HPQ 160115C00013000 C 01/15/16 13.0 19.85 24.00
HPQ 160115C00015000 C 01/15/16 15.0 17.85 22.00
HPQ 160115C00018000 C 01/15/16 18.0 15.00 19.40
HPQ 160115C00020000 C 01/15/16 20.0 14.55 15.50
HPQ 160115C00022000 C 01/15/16 22.0 12.60 14.00
HPQ 160115C00025000 C 01/15/16 25.0 10.25 11.00
HPQ 160115C00027000 C 01/15/16 27.0 8.80 9.40
HPQ 160115C00030000 C 01/15/16 30.0 6.65 7.10
HPQ 160115C00032000 C 01/15/16 32.0 5.75 5.90
HPQ 160115C00035000 C 01/15/16 35.0 4.25 4.35
HPQ 160115C00037000 C 01/15/16 37.0 3.45 3.55
HPQ 160115C00040000 C 01/15/16 40.0 2.42 2.53
HPQ 160115C00042000 C 01/15/16 42.0 1.91 2.00
HPQ 160115C00045000 C 01/15/16 45.0 1.32 1.39
HPQ 160115C00047000 C 01/15/16 47.0 1.03 1.09
HPQ 160115C00050000 C 01/15/16 50.0 0.71 0.76
HPQ 160115P00013000 P 01/15/16 13.0 0.07 0.09
HPQ 160115P00015000 P 01/15/16 15.0 0.12 0.14
HPQ 160115P00018000 P 01/15/16 18.0 0.24 0.27
HPQ 160115P00020000 P 01/15/16 20.0 0.39 0.42
HPQ 160115P00022000 P 01/15/16 22.0 0.60 0.64
HPQ 160115P00025000 P 01/15/16 25.0 1.08 1.13
HPQ 160115P00027000 P 01/15/16 27.0 1.54 1.60
HPQ 160115P00030000 P 01/15/16 30.0 2.46 2.54
HPQ 160115P00032000 P 01/15/16 32.0 3.25 3.35
HPQ 160115P00035000 P 01/15/16 35.0 4.70 4.85
HPQ 160115P00037000 P 01/15/16 37.0 5.90 6.05
HPQ 160115P00040000 P 01/15/16 40.0 7.90 8.00
HPQ 160115P00042000 P 01/15/16 42.0 9.35 9.50
HPQ 160115P00045000 P 01/15/16 45.0 11.75 11.85
HPQ 160115P00047000 P 01/15/16 47.0 13.15 13.90
HPQ 160115P00050000 P 01/15/16 50.0 15.40 16.80

OPRA data is delayed 15 minutes.