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 Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140829C00025000 C 08/29/14 25.0 11.20 11.90
HPQ 140829C00026000 C 08/29/14 26.0 9.20 11.90
HPQ 140829C00026500 C 08/29/14 26.5 10.05 10.40
HPQ 140829C00027000 C 08/29/14 27.0 9.60 10.15
HPQ 140829C00027500 C 08/29/14 27.5 9.10 9.75
HPQ 140829C00028000 C 08/29/14 28.0 8.60 9.10
HPQ 140829C00028500 C 08/29/14 28.5 8.10 8.70
HPQ 140829C00029000 C 08/29/14 29.0 7.60 8.10
HPQ 140829C00029500 C 08/29/14 29.5 7.10 7.50
HPQ 140829C00030000 C 08/29/14 30.0 6.60 7.00
HPQ 140829C00030500 C 08/29/14 30.5 6.10 6.50
HPQ 140829C00031000 C 08/29/14 31.0 5.60 6.00
HPQ 140829C00031500 C 08/29/14 31.5 5.10 5.50
HPQ 140829C00032000 C 08/29/14 32.0 4.60 5.00
HPQ 140829C00032500 C 08/29/14 32.5 4.10 4.50
HPQ 140829C00033000 C 08/29/14 33.0 3.60 4.00
HPQ 140829C00033500 C 08/29/14 33.5 3.10 3.50
HPQ 140829C00034000 C 08/29/14 34.0 2.65 2.98
HPQ 140829C00034500 C 08/29/14 34.5 2.16 2.48
HPQ 140829C00035000 C 08/29/14 35.0 1.76 1.90
HPQ 140829C00035500 C 08/29/14 35.5 1.25 1.43
HPQ 140829C00036000 C 08/29/14 36.0 0.87 0.93
HPQ 140829C00036500 C 08/29/14 36.5 0.51 0.52
HPQ 140829C00037000 C 08/29/14 37.0 0.26 0.27
HPQ 140829C00037500 C 08/29/14 37.5 0.10 0.12
HPQ 140829C00038000 C 08/29/14 38.0 0.03 0.09
HPQ 140829C00038500 C 08/29/14 38.5 0.01 0.04
HPQ 140829C00039000 C 08/29/14 39.0 0.00 0.03
HPQ 140829C00039500 C 08/29/14 39.5 0.00 0.02
HPQ 140829C00040000 C 08/29/14 40.0 0.00 0.02
HPQ 140829C00040500 C 08/29/14 40.5 0.00 0.02
HPQ 140829C00041000 C 08/29/14 41.0 0.00 0.02
HPQ 140829C00041500 C 08/29/14 41.5 0.00 0.02
HPQ 140829C00042000 C 08/29/14 42.0 0.00 0.02
HPQ 140829C00042500 C 08/29/14 42.5 0.00 0.02
HPQ 140829C00043000 C 08/29/14 43.0 0.00 0.02
HPQ 140829C00043500 C 08/29/14 43.5 0.00 0.02
HPQ 140829C00044000 C 08/29/14 44.0 0.00 0.02
HPQ 140829C00045000 C 08/29/14 45.0 0.00 0.02
HPQ 140829P00025000 P 08/29/14 25.0 0.00 0.02
HPQ 140829P00026000 P 08/29/14 26.0 0.00 0.02
HPQ 140829P00026500 P 08/29/14 26.5 0.00 0.02
HPQ 140829P00027000 P 08/29/14 27.0 0.00 0.02
HPQ 140829P00027500 P 08/29/14 27.5 0.00 0.02
HPQ 140829P00028000 P 08/29/14 28.0 0.00 0.02
HPQ 140829P00028500 P 08/29/14 28.5 0.00 0.02
HPQ 140829P00029000 P 08/29/14 29.0 0.00 0.02
HPQ 140829P00029500 P 08/29/14 29.5 0.00 0.02
HPQ 140829P00030000 P 08/29/14 30.0 0.00 0.02
HPQ 140829P00030500 P 08/29/14 30.5 0.00 0.02
HPQ 140829P00031000 P 08/29/14 31.0 0.00 0.01
HPQ 140829P00031500 P 08/29/14 31.5 0.00 0.02
HPQ 140829P00032000 P 08/29/14 32.0 0.00 0.02
HPQ 140829P00032500 P 08/29/14 32.5 0.00 0.02
HPQ 140829P00033000 P 08/29/14 33.0 0.00 0.02
HPQ 140829P00033500 P 08/29/14 33.5 0.00 0.02
HPQ 140829P00034000 P 08/29/14 34.0 0.00 0.03
HPQ 140829P00034500 P 08/29/14 34.5 0.02 0.03
HPQ 140829P00035000 P 08/29/14 35.0 0.02 0.03
HPQ 140829P00035500 P 08/29/14 35.5 0.05 0.06
HPQ 140829P00036000 P 08/29/14 36.0 0.11 0.13
HPQ 140829P00036500 P 08/29/14 36.5 0.24 0.26
HPQ 140829P00037000 P 08/29/14 37.0 0.48 0.50
HPQ 140829P00037500 P 08/29/14 37.5 0.81 0.88
HPQ 140829P00038000 P 08/29/14 38.0 1.12 1.42
HPQ 140829P00038500 P 08/29/14 38.5 1.56 1.90
HPQ 140829P00039000 P 08/29/14 39.0 2.04 2.38
HPQ 140829P00039500 P 08/29/14 39.5 2.53 2.88
HPQ 140829P00040000 P 08/29/14 40.0 3.00 3.40
HPQ 140829P00040500 P 08/29/14 40.5 3.50 3.90
HPQ 140829P00041000 P 08/29/14 41.0 4.00 4.40
HPQ 140829P00041500 P 08/29/14 41.5 4.50 4.90
HPQ 140829P00042000 P 08/29/14 42.0 5.00 5.40
HPQ 140829P00042500 P 08/29/14 42.5 5.50 5.90
HPQ 140829P00043000 P 08/29/14 43.0 6.00 6.40
HPQ 140829P00043500 P 08/29/14 43.5 6.50 6.90
HPQ 140829P00044000 P 08/29/14 44.0 7.00 7.40
HPQ 140829P00045000 P 08/29/14 45.0 7.70 8.40
HPQ 140905C00028000 C 09/05/14 28.0 8.45 9.25
HPQ 140905C00028500 C 09/05/14 28.5 8.10 8.70
HPQ 140905C00029000 C 09/05/14 29.0 7.60 8.20
HPQ 140905C00029500 C 09/05/14 29.5 7.10 7.65
HPQ 140905C00030000 C 09/05/14 30.0 6.60 7.15
HPQ 140905C00030500 C 09/05/14 30.5 6.10 6.60
HPQ 140905C00031000 C 09/05/14 31.0 5.60 6.10
HPQ 140905C00031500 C 09/05/14 31.5 5.10 5.60
HPQ 140905C00032000 C 09/05/14 32.0 4.65 5.10
HPQ 140905C00032500 C 09/05/14 32.5 4.15 4.60
HPQ 140905C00033000 C 09/05/14 33.0 3.60 4.15
HPQ 140905C00033500 C 09/05/14 33.5 3.15 3.60
HPQ 140905C00034000 C 09/05/14 34.0 2.65 3.15
HPQ 140905C00034500 C 09/05/14 34.5 2.19 2.41
HPQ 140905C00035000 C 09/05/14 35.0 1.73 1.92
HPQ 140905C00035500 C 09/05/14 35.5 1.37 1.42
HPQ 140905C00036000 C 09/05/14 36.0 0.97 1.01
HPQ 140905C00036500 C 09/05/14 36.5 0.63 0.67
HPQ 140905C00037000 C 09/05/14 37.0 0.37 0.39
HPQ 140905C00037500 C 09/05/14 37.5 0.20 0.22
HPQ 140905C00038000 C 09/05/14 38.0 0.10 0.12
HPQ 140905C00038500 C 09/05/14 38.5 0.05 0.09
HPQ 140905C00039000 C 09/05/14 39.0 0.02 0.05
HPQ 140905C00039500 C 09/05/14 39.5 0.01 0.04
HPQ 140905C00040000 C 09/05/14 40.0 0.00 0.03
HPQ 140905C00040500 C 09/05/14 40.5 0.00 0.03
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 140905P00028000 P 09/05/14 28.0 0.00 0.01
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 0.03
HPQ 140905P00033500 P 09/05/14 33.5 0.01 0.03
HPQ 140905P00034000 P 09/05/14 34.0 0.01 0.04
HPQ 140905P00034500 P 09/05/14 34.5 0.03 0.06
HPQ 140905P00035000 P 09/05/14 35.0 0.06 0.10
HPQ 140905P00035500 P 09/05/14 35.5 0.10 0.14
HPQ 140905P00036000 P 09/05/14 36.0 0.20 0.23
HPQ 140905P00036500 P 09/05/14 36.5 0.36 0.38
HPQ 140905P00037000 P 09/05/14 37.0 0.59 0.62
HPQ 140905P00037500 P 09/05/14 37.5 0.91 0.95
HPQ 140905P00038000 P 09/05/14 38.0 1.23 1.43
HPQ 140905P00038500 P 09/05/14 38.5 1.50 1.93
HPQ 140905P00039000 P 09/05/14 39.0 1.97 2.40
HPQ 140905P00039500 P 09/05/14 39.5 2.44 2.88
HPQ 140905P00040000 P 09/05/14 40.0 2.93 3.40
HPQ 140905P00040500 P 09/05/14 40.5 3.40 3.90
HPQ 140905P00041000 P 09/05/14 41.0 3.90 4.40
HPQ 140905P00041500 P 09/05/14 41.5 4.40 4.90
HPQ 140905P00042000 P 09/05/14 42.0 4.85 5.40
HPQ 140905P00042500 P 09/05/14 42.5 5.35 5.90
HPQ 140905P00043000 P 09/05/14 43.0 5.85 6.40
HPQ 140905P00043500 P 09/05/14 43.5 6.25 6.90
HPQ 140905P00044000 P 09/05/14 44.0 6.90 7.40
HPQ 140912C00028000 C 09/12/14 28.0 8.45 9.35
HPQ 140912C00029000 C 09/12/14 29.0 7.45 8.35
HPQ 140912C00029500 C 09/12/14 29.5 7.05 7.70
HPQ 140912C00030000 C 09/12/14 30.0 6.50 7.20
HPQ 140912C00030500 C 09/12/14 30.5 6.00 6.85
HPQ 140912C00031000 C 09/12/14 31.0 5.60 6.15
HPQ 140912C00031500 C 09/12/14 31.5 5.10 5.65
HPQ 140912C00032000 C 09/12/14 32.0 4.60 5.15
HPQ 140912C00032500 C 09/12/14 32.5 4.10 4.65
HPQ 140912C00033000 C 09/12/14 33.0 3.60 4.15
HPQ 140912C00033500 C 09/12/14 33.5 3.15 3.65
HPQ 140912C00034000 C 09/12/14 34.0 2.68 3.00
HPQ 140912C00034500 C 09/12/14 34.5 2.20 2.42
HPQ 140912C00035000 C 09/12/14 35.0 1.75 1.97
HPQ 140912C00035500 C 09/12/14 35.5 1.41 1.47
HPQ 140912C00036000 C 09/12/14 36.0 1.02 1.09
HPQ 140912C00036500 C 09/12/14 36.5 0.71 0.73
HPQ 140912C00037000 C 09/12/14 37.0 0.45 0.47
HPQ 140912C00037500 C 09/12/14 37.5 0.27 0.29
HPQ 140912C00038000 C 09/12/14 38.0 0.16 0.19
HPQ 140912C00038500 C 09/12/14 38.5 0.08 0.12
HPQ 140912C00039000 C 09/12/14 39.0 0.05 0.08
HPQ 140912C00039500 C 09/12/14 39.5 0.02 0.05
HPQ 140912C00040000 C 09/12/14 40.0 0.01 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 0.03
HPQ 140912C00042000 C 09/12/14 42.0 0.00 0.03
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 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 0.03
HPQ 140912P00031500 P 09/12/14 31.5 0.00 0.03
HPQ 140912P00032000 P 09/12/14 32.0 0.01 0.03
HPQ 140912P00032500 P 09/12/14 32.5 0.01 0.03
HPQ 140912P00033000 P 09/12/14 33.0 0.01 0.04
HPQ 140912P00033500 P 09/12/14 33.5 0.03 0.05
HPQ 140912P00034000 P 09/12/14 34.0 0.05 0.08
HPQ 140912P00034500 P 09/12/14 34.5 0.08 0.12
HPQ 140912P00035000 P 09/12/14 35.0 0.13 0.15
HPQ 140912P00035500 P 09/12/14 35.5 0.22 0.24
HPQ 140912P00036000 P 09/12/14 36.0 0.35 0.37
HPQ 140912P00036500 P 09/12/14 36.5 0.54 0.57
HPQ 140912P00037000 P 09/12/14 37.0 0.80 0.83
HPQ 140912P00037500 P 09/12/14 37.5 1.12 1.17
HPQ 140912P00038000 P 09/12/14 38.0 1.51 1.63
HPQ 140912P00038500 P 09/12/14 38.5 1.86 2.03
HPQ 140912P00039000 P 09/12/14 39.0 2.15 2.58
HPQ 140912P00039500 P 09/12/14 39.5 2.60 3.10
HPQ 140912P00040000 P 09/12/14 40.0 3.05 3.55
HPQ 140912P00040500 P 09/12/14 40.5 3.55 4.05
HPQ 140912P00041000 P 09/12/14 41.0 4.05 4.55
HPQ 140912P00041500 P 09/12/14 41.5 4.55 5.05
HPQ 140912P00042000 P 09/12/14 42.0 5.05 5.55
HPQ 140912P00042500 P 09/12/14 42.5 5.35 6.05
HPQ 140912P00043000 P 09/12/14 43.0 6.00 6.55
HPQ 140912P00043500 P 09/12/14 43.5 6.50 7.05
HPQ 140912P00044000 P 09/12/14 44.0 7.00 7.55
HPQ 140920C00024000 C 09/20/14 24.0 11.85 13.15
HPQ 140920C00025000 C 09/20/14 25.0 10.85 12.25
HPQ 140920C00026000 C 09/20/14 26.0 10.45 11.10
HPQ 140920C00027000 C 09/20/14 27.0 9.35 10.35
HPQ 140920C00027500 C 09/20/14 27.5 9.10 9.80
HPQ 140920C00028000 C 09/20/14 28.0 8.45 8.90
HPQ 140920C00028500 C 09/20/14 28.5 8.10 8.40
HPQ 140920C00029000 C 09/20/14 29.0 7.60 8.20
HPQ 140920C00029500 C 09/20/14 29.5 7.10 7.65
HPQ 140920C00030000 C 09/20/14 30.0 6.70 6.90
HPQ 140920C00030500 C 09/20/14 30.5 6.10 6.65
HPQ 140920C00031000 C 09/20/14 31.0 5.60 6.15
HPQ 140920C00031500 C 09/20/14 31.5 5.10 5.60
HPQ 140920C00032000 C 09/20/14 32.0 4.60 5.00
HPQ 140920C00032500 C 09/20/14 32.5 4.10 4.65
HPQ 140920C00033000 C 09/20/14 33.0 3.65 4.15
HPQ 140920C00033500 C 09/20/14 33.5 3.15 3.65
HPQ 140920C00034000 C 09/20/14 34.0 2.68 2.91
HPQ 140920C00034500 C 09/20/14 34.5 2.22 2.43
HPQ 140920C00035000 C 09/20/14 35.0 1.86 1.97
HPQ 140920C00035500 C 09/20/14 35.5 1.45 1.55
HPQ 140920C00036000 C 09/20/14 36.0 1.09 1.11
HPQ 140920C00036500 C 09/20/14 36.5 0.77 0.81
HPQ 140920C00037000 C 09/20/14 37.0 0.52 0.54
HPQ 140920C00037500 C 09/20/14 37.5 0.34 0.36
HPQ 140920C00038000 C 09/20/14 38.0 0.21 0.23
HPQ 140920C00038500 C 09/20/14 38.5 0.13 0.15
HPQ 140920C00039000 C 09/20/14 39.0 0.07 0.10
HPQ 140920C00039500 C 09/20/14 39.5 0.04 0.06
HPQ 140920C00040000 C 09/20/14 40.0 0.02 0.04
HPQ 140920C00040500 C 09/20/14 40.5 0.01 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 0.03
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 0.02
HPQ 140920P00030500 P 09/20/14 30.5 0.00 0.02
HPQ 140920P00031000 P 09/20/14 31.0 0.00 0.03
HPQ 140920P00031500 P 09/20/14 31.5 0.01 0.03
HPQ 140920P00032000 P 09/20/14 32.0 0.01 0.03
HPQ 140920P00032500 P 09/20/14 32.5 0.01 0.04
HPQ 140920P00033000 P 09/20/14 33.0 0.03 0.04
HPQ 140920P00033500 P 09/20/14 33.5 0.05 0.06
HPQ 140920P00034000 P 09/20/14 34.0 0.07 0.09
HPQ 140920P00034500 P 09/20/14 34.5 0.11 0.15
HPQ 140920P00035000 P 09/20/14 35.0 0.19 0.21
HPQ 140920P00035500 P 09/20/14 35.5 0.28 0.32
HPQ 140920P00036000 P 09/20/14 36.0 0.43 0.45
HPQ 140920P00036500 P 09/20/14 36.5 0.61 0.65
HPQ 140920P00037000 P 09/20/14 37.0 0.87 0.91
HPQ 140920P00037500 P 09/20/14 37.5 1.19 1.31
HPQ 140920P00038000 P 09/20/14 38.0 1.45 1.74
HPQ 140920P00038500 P 09/20/14 38.5 1.89 2.07
HPQ 140920P00039000 P 09/20/14 39.0 2.18 2.61
HPQ 140920P00039500 P 09/20/14 39.5 2.62 3.10
HPQ 140920P00040000 P 09/20/14 40.0 3.30 3.55
HPQ 140920P00040500 P 09/20/14 40.5 3.55 4.05
HPQ 140920P00041000 P 09/20/14 41.0 4.05 4.55
HPQ 140920P00041500 P 09/20/14 41.5 4.55 5.05
HPQ 140920P00042000 P 09/20/14 42.0 5.05 5.55
HPQ 140920P00043000 P 09/20/14 43.0 6.00 6.55
HPQ 140920P00044000 P 09/20/14 44.0 7.00 7.55
HPQ 140920P00045000 P 09/20/14 45.0 7.90 8.75
HPQ 140926C00028000 C 09/26/14 28.0 8.60 9.25
HPQ 140926C00028500 C 09/26/14 28.5 8.10 8.75
HPQ 140926C00029000 C 09/26/14 29.0 7.60 8.20
HPQ 140926C00029500 C 09/26/14 29.5 7.10 7.65
HPQ 140926C00030000 C 09/26/14 30.0 6.60 7.15
HPQ 140926C00030500 C 09/26/14 30.5 6.10 6.65
HPQ 140926C00031000 C 09/26/14 31.0 5.60 6.15
HPQ 140926C00031500 C 09/26/14 31.5 5.10 5.65
HPQ 140926C00032000 C 09/26/14 32.0 4.60 5.15
HPQ 140926C00032500 C 09/26/14 32.5 4.15 4.65
HPQ 140926C00033000 C 09/26/14 33.0 3.65 4.15
HPQ 140926C00033500 C 09/26/14 33.5 3.15 3.65
HPQ 140926C00034000 C 09/26/14 34.0 2.68 3.10
HPQ 140926C00034500 C 09/26/14 34.5 2.23 2.69
HPQ 140926C00035000 C 09/26/14 35.0 1.82 2.23
HPQ 140926C00035500 C 09/26/14 35.5 1.48 1.62
HPQ 140926C00036000 C 09/26/14 36.0 1.15 1.25
HPQ 140926C00036500 C 09/26/14 36.5 0.85 0.94
HPQ 140926C00037000 C 09/26/14 37.0 0.60 0.68
HPQ 140926C00037500 C 09/26/14 37.5 0.40 0.49
HPQ 140926C00038000 C 09/26/14 38.0 0.26 0.35
HPQ 140926C00038500 C 09/26/14 38.5 0.17 0.23
HPQ 140926C00039000 C 09/26/14 39.0 0.11 0.15
HPQ 140926C00039500 C 09/26/14 39.5 0.07 0.10
HPQ 140926C00040000 C 09/26/14 40.0 0.05 0.07
HPQ 140926C00040500 C 09/26/14 40.5 0.03 0.05
HPQ 140926C00041000 C 09/26/14 41.0 0.01 0.04
HPQ 140926C00041500 C 09/26/14 41.5 0.01 0.03
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 0.02
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 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 0.03
HPQ 140926P00030500 P 09/26/14 30.5 0.01 0.03
HPQ 140926P00031000 P 09/26/14 31.0 0.01 0.03
HPQ 140926P00031500 P 09/26/14 31.5 0.01 0.04
HPQ 140926P00032000 P 09/26/14 32.0 0.02 0.03
HPQ 140926P00032500 P 09/26/14 32.5 0.03 0.04
HPQ 140926P00033000 P 09/26/14 33.0 0.05 0.06
HPQ 140926P00033500 P 09/26/14 33.5 0.07 0.11
HPQ 140926P00034000 P 09/26/14 34.0 0.10 0.15
HPQ 140926P00034500 P 09/26/14 34.5 0.16 0.20
HPQ 140926P00035000 P 09/26/14 35.0 0.25 0.28
HPQ 140926P00035500 P 09/26/14 35.5 0.37 0.39
HPQ 140926P00036000 P 09/26/14 36.0 0.49 0.59
HPQ 140926P00036500 P 09/26/14 36.5 0.69 0.77
HPQ 140926P00037000 P 09/26/14 37.0 0.93 1.08
HPQ 140926P00037500 P 09/26/14 37.5 1.25 1.41
HPQ 140926P00038000 P 09/26/14 38.0 1.58 1.77
HPQ 140926P00038500 P 09/26/14 38.5 1.81 2.21
HPQ 140926P00039000 P 09/26/14 39.0 2.24 2.65
HPQ 140926P00039500 P 09/26/14 39.5 2.68 3.15
HPQ 140926P00040000 P 09/26/14 40.0 3.10 3.60
HPQ 140926P00040500 P 09/26/14 40.5 3.60 4.10
HPQ 140926P00041000 P 09/26/14 41.0 4.10 4.55
HPQ 140926P00041500 P 09/26/14 41.5 4.55 5.05
HPQ 140926P00042000 P 09/26/14 42.0 5.05 5.55
HPQ 140926P00042500 P 09/26/14 42.5 5.55 6.05
HPQ 140926P00043000 P 09/26/14 43.0 6.05 6.55
HPQ 140926P00043500 P 09/26/14 43.5 6.50 7.05
HPQ 140926P00044000 P 09/26/14 44.0 7.00 7.55
HPQ 141003C00028000 C 10/03/14 28.0 8.45 9.35
HPQ 141003C00028500 C 10/03/14 28.5 7.90 8.85
HPQ 141003C00029000 C 10/03/14 29.0 7.50 8.35
HPQ 141003C00029500 C 10/03/14 29.5 7.10 7.75
HPQ 141003C00030000 C 10/03/14 30.0 6.60 7.25
HPQ 141003C00030500 C 10/03/14 30.5 6.10 6.65
HPQ 141003C00031000 C 10/03/14 31.0 5.65 6.15
HPQ 141003C00031500 C 10/03/14 31.5 5.15 5.65
HPQ 141003C00032000 C 10/03/14 32.0 4.65 5.15
HPQ 141003C00032500 C 10/03/14 32.5 4.15 4.65
HPQ 141003C00033000 C 10/03/14 33.0 3.65 4.15
HPQ 141003C00033500 C 10/03/14 33.5 3.20 3.65
HPQ 141003C00034000 C 10/03/14 34.0 2.72 3.10
HPQ 141003C00034500 C 10/03/14 34.5 2.29 2.72
HPQ 141003C00035000 C 10/03/14 35.0 1.87 2.25
HPQ 141003C00035500 C 10/03/14 35.5 1.57 1.68
HPQ 141003C00036000 C 10/03/14 36.0 1.24 1.27
HPQ 141003C00036500 C 10/03/14 36.5 0.94 0.99
HPQ 141003C00037000 C 10/03/14 37.0 0.69 0.72
HPQ 141003C00037500 C 10/03/14 37.5 0.50 0.53
HPQ 141003C00038000 C 10/03/14 38.0 0.35 0.39
HPQ 141003C00038500 C 10/03/14 38.5 0.22 0.31
HPQ 141003C00039000 C 10/03/14 39.0 0.15 0.21
HPQ 141003C00039500 C 10/03/14 39.5 0.10 0.15
HPQ 141003C00040000 C 10/03/14 40.0 0.07 0.10
HPQ 141003C00040500 C 10/03/14 40.5 0.04 0.07
HPQ 141003C00041000 C 10/03/14 41.0 0.03 0.05
HPQ 141003C00041500 C 10/03/14 41.5 0.01 0.04
HPQ 141003C00042000 C 10/03/14 42.0 0.01 0.03
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 0.03
HPQ 141003P00029500 P 10/03/14 29.5 0.00 0.03
HPQ 141003P00030000 P 10/03/14 30.0 0.01 0.03
HPQ 141003P00030500 P 10/03/14 30.5 0.01 0.04
HPQ 141003P00031000 P 10/03/14 31.0 0.01 0.04
HPQ 141003P00031500 P 10/03/14 31.5 0.02 0.05
HPQ 141003P00032000 P 10/03/14 32.0 0.03 0.06
HPQ 141003P00032500 P 10/03/14 32.5 0.05 0.08
HPQ 141003P00033000 P 10/03/14 33.0 0.07 0.11
HPQ 141003P00033500 P 10/03/14 33.5 0.10 0.15
HPQ 141003P00034000 P 10/03/14 34.0 0.15 0.20
HPQ 141003P00034500 P 10/03/14 34.5 0.22 0.27
HPQ 141003P00035000 P 10/03/14 35.0 0.32 0.34
HPQ 141003P00035500 P 10/03/14 35.5 0.44 0.47
HPQ 141003P00036000 P 10/03/14 36.0 0.60 0.62
HPQ 141003P00036500 P 10/03/14 36.5 0.80 0.83
HPQ 141003P00037000 P 10/03/14 37.0 1.05 1.09
HPQ 141003P00037500 P 10/03/14 37.5 1.35 1.40
HPQ 141003P00038000 P 10/03/14 38.0 1.68 1.80
HPQ 141003P00038500 P 10/03/14 38.5 1.83 2.27
HPQ 141003P00039000 P 10/03/14 39.0 2.23 2.68
HPQ 141003P00039500 P 10/03/14 39.5 2.65 3.15
HPQ 141003P00040000 P 10/03/14 40.0 3.10 3.60
HPQ 141003P00040500 P 10/03/14 40.5 3.55 4.10
HPQ 141003P00041000 P 10/03/14 41.0 4.05 4.60
HPQ 141003P00041500 P 10/03/14 41.5 4.55 5.05
HPQ 141003P00042000 P 10/03/14 42.0 5.00 5.55
HPQ 141003P00042500 P 10/03/14 42.5 5.50 6.05
HPQ 141003P00043000 P 10/03/14 43.0 6.00 6.55
HPQ 141003P00043500 P 10/03/14 43.5 6.50 7.05
HPQ 141003P00044000 P 10/03/14 44.0 6.95 7.55
HPQ 141018C00024000 C 10/18/14 24.0 11.30 13.25
HPQ 141018C00025000 C 10/18/14 25.0 10.35 12.60
HPQ 141018C00026000 C 10/18/14 26.0 9.20 11.25
HPQ 141018C00027000 C 10/18/14 27.0 9.40 10.05
HPQ 141018C00028000 C 10/18/14 28.0 8.60 9.15
HPQ 141018C00029000 C 10/18/14 29.0 7.60 8.15
HPQ 141018C00030000 C 10/18/14 30.0 6.65 7.15
HPQ 141018C00031000 C 10/18/14 31.0 5.65 6.15
HPQ 141018C00032000 C 10/18/14 32.0 4.65 5.15
HPQ 141018C00033000 C 10/18/14 33.0 3.75 4.10
HPQ 141018C00034000 C 10/18/14 34.0 2.93 3.15
HPQ 141018C00035000 C 10/18/14 35.0 2.20 2.31
HPQ 141018C00036000 C 10/18/14 36.0 1.49 1.63
HPQ 141018C00037000 C 10/18/14 37.0 1.00 1.03
HPQ 141018C00038000 C 10/18/14 38.0 0.62 0.64
HPQ 141018C00039000 C 10/18/14 39.0 0.36 0.38
HPQ 141018C00040000 C 10/18/14 40.0 0.20 0.23
HPQ 141018C00041000 C 10/18/14 41.0 0.11 0.16
HPQ 141018C00042000 C 10/18/14 42.0 0.06 0.09
HPQ 141018C00043000 C 10/18/14 43.0 0.03 0.06
HPQ 141018C00044000 C 10/18/14 44.0 0.01 0.04
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 0.03
HPQ 141018P00027000 P 10/18/14 27.0 0.00 0.03
HPQ 141018P00028000 P 10/18/14 28.0 0.01 0.04
HPQ 141018P00029000 P 10/18/14 29.0 0.02 0.05
HPQ 141018P00030000 P 10/18/14 30.0 0.03 0.07
HPQ 141018P00031000 P 10/18/14 31.0 0.06 0.11
HPQ 141018P00032000 P 10/18/14 32.0 0.11 0.14
HPQ 141018P00033000 P 10/18/14 33.0 0.20 0.22
HPQ 141018P00034000 P 10/18/14 34.0 0.34 0.40
HPQ 141018P00035000 P 10/18/14 35.0 0.57 0.60
HPQ 141018P00036000 P 10/18/14 36.0 0.90 0.93
HPQ 141018P00037000 P 10/18/14 37.0 1.38 1.40
HPQ 141018P00038000 P 10/18/14 38.0 1.93 2.11
HPQ 141018P00039000 P 10/18/14 39.0 2.65 2.87
HPQ 141018P00040000 P 10/18/14 40.0 3.30 3.75
HPQ 141018P00041000 P 10/18/14 41.0 4.15 4.65
HPQ 141018P00042000 P 10/18/14 42.0 5.10 5.60
HPQ 141018P00043000 P 10/18/14 43.0 6.05 6.60
HPQ 141018P00044000 P 10/18/14 44.0 7.05 7.55
HPQ 141018P00045000 P 10/18/14 45.0 8.05 8.55
HPQ 141122C00016000 C 11/22/14 16.0 19.20 21.80
HPQ 141122C00018000 C 11/22/14 18.0 17.00 20.50
HPQ 141122C00019000 C 11/22/14 19.0 16.20 19.05
HPQ 141122C00020000 C 11/22/14 20.0 15.20 18.10
HPQ 141122C00021000 C 11/22/14 21.0 14.20 17.05
HPQ 141122C00023000 C 11/22/14 23.0 12.20 14.85
HPQ 141122C00024000 C 11/22/14 24.0 11.20 13.85
HPQ 141122C00025000 C 11/22/14 25.0 11.45 12.15
HPQ 141122C00026000 C 11/22/14 26.0 10.35 11.60
HPQ 141122C00027000 C 11/22/14 27.0 9.60 10.10
HPQ 141122C00028000 C 11/22/14 28.0 8.60 9.15
HPQ 141122C00029000 C 11/22/14 29.0 7.65 8.15
HPQ 141122C00030000 C 11/22/14 30.0 6.65 7.15
HPQ 141122C00031000 C 11/22/14 31.0 5.70 6.20
HPQ 141122C00032000 C 11/22/14 32.0 4.75 5.05
HPQ 141122C00033000 C 11/22/14 33.0 3.90 4.30
HPQ 141122C00034000 C 11/22/14 34.0 3.10 3.35
HPQ 141122C00035000 C 11/22/14 35.0 2.46 2.50
HPQ 141122C00036000 C 11/22/14 36.0 1.83 1.86
HPQ 141122C00037000 C 11/22/14 37.0 1.30 1.33
HPQ 141122C00038000 C 11/22/14 38.0 0.90 0.92
HPQ 141122C00039000 C 11/22/14 39.0 0.58 0.61
HPQ 141122C00040000 C 11/22/14 40.0 0.37 0.39
HPQ 141122C00041000 C 11/22/14 41.0 0.22 0.26
HPQ 141122C00042000 C 11/22/14 42.0 0.14 0.17
HPQ 141122C00043000 C 11/22/14 43.0 0.08 0.12
HPQ 141122C00044000 C 11/22/14 44.0 0.04 0.08
HPQ 141122C00045000 C 11/22/14 45.0 0.03 0.06
HPQ 141122C00046000 C 11/22/14 46.0 0.01 0.05
HPQ 141122C00047000 C 11/22/14 47.0 0.01 0.04
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 0.03
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 0.01 0.04
HPQ 141122P00027000 P 11/22/14 27.0 0.02 0.05
HPQ 141122P00028000 P 11/22/14 28.0 0.04 0.07
HPQ 141122P00029000 P 11/22/14 29.0 0.08 0.10
HPQ 141122P00030000 P 11/22/14 30.0 0.10 0.13
HPQ 141122P00031000 P 11/22/14 31.0 0.16 0.18
HPQ 141122P00032000 P 11/22/14 32.0 0.24 0.27
HPQ 141122P00033000 P 11/22/14 33.0 0.36 0.40
HPQ 141122P00034000 P 11/22/14 34.0 0.54 0.57
HPQ 141122P00035000 P 11/22/14 35.0 0.80 0.85
HPQ 141122P00036000 P 11/22/14 36.0 1.16 1.20
HPQ 141122P00037000 P 11/22/14 37.0 1.66 1.68
HPQ 141122P00038000 P 11/22/14 38.0 2.22 2.27
HPQ 141122P00039000 P 11/22/14 39.0 2.91 2.99
HPQ 141122P00040000 P 11/22/14 40.0 3.70 3.80
HPQ 141122P00041000 P 11/22/14 41.0 4.30 4.75
HPQ 141122P00042000 P 11/22/14 42.0 5.20 5.70
HPQ 141122P00043000 P 11/22/14 43.0 6.10 6.60
HPQ 141122P00044000 P 11/22/14 44.0 7.10 7.60
HPQ 141122P00045000 P 11/22/14 45.0 8.05 8.55
HPQ 141122P00046000 P 11/22/14 46.0 9.05 9.55
HPQ 141122P00047000 P 11/22/14 47.0 10.05 10.55
HPQ 141122P00048000 P 11/22/14 48.0 11.05 11.60
HPQ 141122P00049000 P 11/22/14 49.0 11.35 12.70
HPQ 141122P00050000 P 11/22/14 50.0 12.65 13.70
HPQ 150117C00003000 C 01/17/15 3.0 32.05 35.50
HPQ 150117C00005000 C 01/17/15 5.0 30.05 33.50
HPQ 150117C00008000 C 01/17/15 8.0 27.20 30.50
HPQ 150117C00010000 C 01/17/15 10.0 25.05 28.65
HPQ 150117C00012000 C 01/17/15 12.0 24.25 25.35
HPQ 150117C00015000 C 01/17/15 15.0 20.20 23.35
HPQ 150117C00016000 C 01/17/15 16.0 19.20 22.50
HPQ 150117C00017000 C 01/17/15 17.0 18.20 21.50
HPQ 150117C00018000 C 01/17/15 18.0 17.20 20.55
HPQ 150117C00019000 C 01/17/15 19.0 16.05 19.60
HPQ 150117C00020000 C 01/17/15 20.0 16.35 17.60
HPQ 150117C00021000 C 01/17/15 21.0 14.20 17.35
HPQ 150117C00022000 C 01/17/15 22.0 13.30 15.20
HPQ 150117C00024000 C 01/17/15 24.0 11.25 14.20
HPQ 150117C00025000 C 01/17/15 25.0 11.60 12.05
HPQ 150117C00026000 C 01/17/15 26.0 10.60 11.15
HPQ 150117C00027000 C 01/17/15 27.0 9.65 10.15
HPQ 150117C00028000 C 01/17/15 28.0 8.65 9.15
HPQ 150117C00029000 C 01/17/15 29.0 7.70 8.20
HPQ 150117C00030000 C 01/17/15 30.0 6.80 7.05
HPQ 150117C00031000 C 01/17/15 31.0 5.90 6.25
HPQ 150117C00032000 C 01/17/15 32.0 5.10 5.30
HPQ 150117C00033000 C 01/17/15 33.0 4.25 4.50
HPQ 150117C00034000 C 01/17/15 34.0 3.60 3.70
HPQ 150117C00035000 C 01/17/15 35.0 2.99 3.05
HPQ 150117C00036000 C 01/17/15 36.0 2.38 2.42
HPQ 150117C00037000 C 01/17/15 37.0 1.86 1.91
HPQ 150117C00038000 C 01/17/15 38.0 1.44 1.48
HPQ 150117C00039000 C 01/17/15 39.0 1.08 1.13
HPQ 150117C00040000 C 01/17/15 40.0 0.82 0.85
HPQ 150117C00041000 C 01/17/15 41.0 0.59 0.63
HPQ 150117C00042000 C 01/17/15 42.0 0.42 0.46
HPQ 150117C00043000 C 01/17/15 43.0 0.30 0.34
HPQ 150117C00044000 C 01/17/15 44.0 0.21 0.24
HPQ 150117C00045000 C 01/17/15 45.0 0.15 0.18
HPQ 150117C00046000 C 01/17/15 46.0 0.10 0.14
HPQ 150117C00047000 C 01/17/15 47.0 0.07 0.11
HPQ 150117C00048000 C 01/17/15 48.0 0.04 0.08
HPQ 150117C00049000 C 01/17/15 49.0 0.02 0.07
HPQ 150117C00050000 C 01/17/15 50.0 0.02 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 0.00 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 0.01 0.03
HPQ 150117P00022000 P 01/17/15 22.0 0.01 0.04
HPQ 150117P00024000 P 01/17/15 24.0 0.04 0.06
HPQ 150117P00025000 P 01/17/15 25.0 0.04 0.08
HPQ 150117P00026000 P 01/17/15 26.0 0.07 0.11
HPQ 150117P00027000 P 01/17/15 27.0 0.10 0.13
HPQ 150117P00028000 P 01/17/15 28.0 0.15 0.19
HPQ 150117P00029000 P 01/17/15 29.0 0.22 0.24
HPQ 150117P00030000 P 01/17/15 30.0 0.32 0.33
HPQ 150117P00031000 P 01/17/15 31.0 0.42 0.46
HPQ 150117P00032000 P 01/17/15 32.0 0.58 0.62
HPQ 150117P00033000 P 01/17/15 33.0 0.79 0.83
HPQ 150117P00034000 P 01/17/15 34.0 1.07 1.10
HPQ 150117P00035000 P 01/17/15 35.0 1.41 1.45
HPQ 150117P00036000 P 01/17/15 36.0 1.83 1.86
HPQ 150117P00037000 P 01/17/15 37.0 2.28 2.36
HPQ 150117P00038000 P 01/17/15 38.0 2.87 2.93
HPQ 150117P00039000 P 01/17/15 39.0 3.50 3.60
HPQ 150117P00040000 P 01/17/15 40.0 4.20 4.35
HPQ 150117P00041000 P 01/17/15 41.0 5.00 5.10
HPQ 150117P00042000 P 01/17/15 42.0 5.70 6.05
HPQ 150117P00043000 P 01/17/15 43.0 6.50 6.95
HPQ 150117P00044000 P 01/17/15 44.0 7.40 7.90
HPQ 150117P00045000 P 01/17/15 45.0 8.35 8.80
HPQ 150117P00046000 P 01/17/15 46.0 9.30 9.75
HPQ 150117P00047000 P 01/17/15 47.0 10.25 11.00
HPQ 150117P00048000 P 01/17/15 48.0 11.20 11.70
HPQ 150117P00049000 P 01/17/15 49.0 12.20 12.70
HPQ 150117P00050000 P 01/17/15 50.0 13.15 13.65
HPQ 150220C00018000 C 02/20/15 18.0 16.75 21.00
HPQ 150220C00019000 C 02/20/15 19.0 15.80 19.80
HPQ 150220C00020000 C 02/20/15 20.0 15.15 18.80
HPQ 150220C00021000 C 02/20/15 21.0 14.15 17.80
HPQ 150220C00023000 C 02/20/15 23.0 12.15 15.80
HPQ 150220C00024000 C 02/20/15 24.0 11.15 13.30
HPQ 150220C00025000 C 02/20/15 25.0 10.15 13.75
HPQ 150220C00026000 C 02/20/15 26.0 10.55 11.60
HPQ 150220C00027000 C 02/20/15 27.0 9.65 10.20
HPQ 150220C00028000 C 02/20/15 28.0 8.70 9.55
HPQ 150220C00029000 C 02/20/15 29.0 7.80 8.30
HPQ 150220C00030000 C 02/20/15 30.0 6.85 7.35
HPQ 150220C00031000 C 02/20/15 31.0 6.05 6.45
HPQ 150220C00032000 C 02/20/15 32.0 5.25 5.70
HPQ 150220C00033000 C 02/20/15 33.0 4.60 4.70
HPQ 150220C00034000 C 02/20/15 34.0 3.90 4.00
HPQ 150220C00035000 C 02/20/15 35.0 3.25 3.35
HPQ 150220C00036000 C 02/20/15 36.0 2.67 2.76
HPQ 150220C00037000 C 02/20/15 37.0 2.17 2.21
HPQ 150220C00038000 C 02/20/15 38.0 1.74 1.80
HPQ 150220C00039000 C 02/20/15 39.0 1.37 1.42
HPQ 150220C00040000 C 02/20/15 40.0 1.07 1.12
HPQ 150220C00041000 C 02/20/15 41.0 0.82 0.86
HPQ 150220C00042000 C 02/20/15 42.0 0.63 0.67
HPQ 150220C00043000 C 02/20/15 43.0 0.48 0.50
HPQ 150220C00044000 C 02/20/15 44.0 0.36 0.40
HPQ 150220C00045000 C 02/20/15 45.0 0.27 0.31
HPQ 150220C00046000 C 02/20/15 46.0 0.20 0.24
HPQ 150220C00047000 C 02/20/15 47.0 0.14 0.18
HPQ 150220C00048000 C 02/20/15 48.0 0.11 0.14
HPQ 150220C00049000 C 02/20/15 49.0 0.08 0.12
HPQ 150220C00050000 C 02/20/15 50.0 0.05 0.09
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 0.02 0.05
HPQ 150220P00023000 P 02/20/15 23.0 0.04 0.09
HPQ 150220P00024000 P 02/20/15 24.0 0.06 0.11
HPQ 150220P00025000 P 02/20/15 25.0 0.08 0.13
HPQ 150220P00026000 P 02/20/15 26.0 0.13 0.17
HPQ 150220P00027000 P 02/20/15 27.0 0.17 0.22
HPQ 150220P00028000 P 02/20/15 28.0 0.24 0.29
HPQ 150220P00029000 P 02/20/15 29.0 0.34 0.38
HPQ 150220P00030000 P 02/20/15 30.0 0.45 0.50
HPQ 150220P00031000 P 02/20/15 31.0 0.61 0.64
HPQ 150220P00032000 P 02/20/15 32.0 0.80 0.84
HPQ 150220P00033000 P 02/20/15 33.0 1.04 1.08
HPQ 150220P00034000 P 02/20/15 34.0 1.33 1.38
HPQ 150220P00035000 P 02/20/15 35.0 1.70 1.74
HPQ 150220P00036000 P 02/20/15 36.0 2.12 2.17
HPQ 150220P00037000 P 02/20/15 37.0 2.62 2.66
HPQ 150220P00038000 P 02/20/15 38.0 3.15 3.25
HPQ 150220P00039000 P 02/20/15 39.0 3.80 3.85
HPQ 150220P00040000 P 02/20/15 40.0 4.50 4.60
HPQ 150220P00041000 P 02/20/15 41.0 5.25 5.35
HPQ 150220P00042000 P 02/20/15 42.0 6.05 6.15
HPQ 150220P00043000 P 02/20/15 43.0 6.65 7.35
HPQ 150220P00044000 P 02/20/15 44.0 7.55 8.00
HPQ 150220P00045000 P 02/20/15 45.0 8.20 9.20
HPQ 150220P00046000 P 02/20/15 46.0 9.15 9.85
HPQ 150220P00047000 P 02/20/15 47.0 10.20 10.85
HPQ 150220P00048000 P 02/20/15 48.0 10.75 12.40
HPQ 150220P00049000 P 02/20/15 49.0 11.70 13.40
HPQ 150220P00050000 P 02/20/15 50.0 12.75 13.85
HPQ 160115C00013000 C 01/15/16 13.0 21.50 26.00
HPQ 160115C00015000 C 01/15/16 15.0 19.50 24.00
HPQ 160115C00018000 C 01/15/16 18.0 16.50 21.00
HPQ 160115C00020000 C 01/15/16 20.0 14.50 19.00
HPQ 160115C00022000 C 01/15/16 22.0 13.40 16.10
HPQ 160115C00025000 C 01/15/16 25.0 12.00 13.10
HPQ 160115C00027000 C 01/15/16 27.0 10.20 10.95
HPQ 160115C00030000 C 01/15/16 30.0 7.90 8.35
HPQ 160115C00032000 C 01/15/16 32.0 6.65 7.00
HPQ 160115C00035000 C 01/15/16 35.0 4.95 5.10
HPQ 160115C00037000 C 01/15/16 37.0 4.00 4.10
HPQ 160115C00040000 C 01/15/16 40.0 2.83 2.91
HPQ 160115C00042000 C 01/15/16 42.0 2.20 2.28
HPQ 160115C00045000 C 01/15/16 45.0 1.50 1.54
HPQ 160115C00047000 C 01/15/16 47.0 1.15 1.22
HPQ 160115C00050000 C 01/15/16 50.0 0.77 0.83
HPQ 160115P00013000 P 01/15/16 13.0 0.02 0.07
HPQ 160115P00015000 P 01/15/16 15.0 0.06 0.10
HPQ 160115P00018000 P 01/15/16 18.0 0.14 0.19
HPQ 160115P00020000 P 01/15/16 20.0 0.24 0.29
HPQ 160115P00022000 P 01/15/16 22.0 0.39 0.44
HPQ 160115P00025000 P 01/15/16 25.0 0.74 0.78
HPQ 160115P00027000 P 01/15/16 27.0 1.08 1.13
HPQ 160115P00030000 P 01/15/16 30.0 1.80 1.85
HPQ 160115P00032000 P 01/15/16 32.0 2.46 2.54
HPQ 160115P00035000 P 01/15/16 35.0 3.70 3.80
HPQ 160115P00037000 P 01/15/16 37.0 4.75 4.80
HPQ 160115P00040000 P 01/15/16 40.0 6.55 6.65
HPQ 160115P00042000 P 01/15/16 42.0 7.95 8.05
HPQ 160115P00045000 P 01/15/16 45.0 10.20 10.30
HPQ 160115P00047000 P 01/15/16 47.0 11.55 12.10
HPQ 160115P00050000 P 01/15/16 50.0 14.15 14.70

OPRA data is delayed 15 minutes.