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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Hewlett Packard Co (HPQ)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 141031C00025000 C 10/31/14 25.0 8.85 11.65
HPQ 141031C00026000 C 10/31/14 26.0 8.50 9.80
HPQ 141031C00027000 C 10/31/14 27.0 7.70 8.85
HPQ 141031C00027500 C 10/31/14 27.5 7.20 8.35
HPQ 141031C00028000 C 10/31/14 28.0 6.70 7.80
HPQ 141031C00028500 C 10/31/14 28.5 6.60 7.30
HPQ 141031C00029000 C 10/31/14 29.0 6.20 6.80
HPQ 141031C00029500 C 10/31/14 29.5 5.60 6.30
HPQ 141031C00030000 C 10/31/14 30.0 5.20 5.80
HPQ 141031C00030500 C 10/31/14 30.5 4.70 5.30
HPQ 141031C00031000 C 10/31/14 31.0 4.20 4.80
HPQ 141031C00031500 C 10/31/14 31.5 3.70 4.30
HPQ 141031C00032000 C 10/31/14 32.0 3.20 3.50
HPQ 141031C00032500 C 10/31/14 32.5 2.71 2.98
HPQ 141031C00033000 C 10/31/14 33.0 2.22 2.48
HPQ 141031C00033500 C 10/31/14 33.5 1.71 1.94
HPQ 141031C00034000 C 10/31/14 34.0 1.22 1.74
HPQ 141031C00034500 C 10/31/14 34.5 0.78 0.97
HPQ 141031C00035000 C 10/31/14 35.0 0.44 0.52
HPQ 141031C00035500 C 10/31/14 35.5 0.17 0.18
HPQ 141031C00036000 C 10/31/14 36.0 0.05 0.08
HPQ 141031C00036500 C 10/31/14 36.5 0.01 0.02
HPQ 141031C00037000 C 10/31/14 37.0 0.00 0.03
HPQ 141031C00037500 C 10/31/14 37.5 0.00 0.02
HPQ 141031C00038000 C 10/31/14 38.0 0.00 0.02
HPQ 141031C00038500 C 10/31/14 38.5 0.00 0.02
HPQ 141031C00039000 C 10/31/14 39.0 0.00 0.02
HPQ 141031C00039500 C 10/31/14 39.5 0.00 0.02
HPQ 141031C00040000 C 10/31/14 40.0 0.00 0.02
HPQ 141031C00040500 C 10/31/14 40.5 0.00 0.02
HPQ 141031C00041000 C 10/31/14 41.0 0.00 0.02
HPQ 141031C00041500 C 10/31/14 41.5 0.00 0.02
HPQ 141031C00042000 C 10/31/14 42.0 0.00 0.02
HPQ 141031C00042500 C 10/31/14 42.5 0.00 0.02
HPQ 141031C00043000 C 10/31/14 43.0 0.00 0.02
HPQ 141031C00043500 C 10/31/14 43.5 0.00 0.02
HPQ 141031C00044000 C 10/31/14 44.0 0.00 0.02
HPQ 141031C00044500 C 10/31/14 44.5 0.00 0.02
HPQ 141031C00045000 C 10/31/14 45.0 0.00 0.02
HPQ 141031C00045500 C 10/31/14 45.5 0.00 0.02
HPQ 141031C00046000 C 10/31/14 46.0 0.00 0.02
HPQ 141031P00025000 P 10/31/14 25.0 0.00 0.02
HPQ 141031P00026000 P 10/31/14 26.0 0.00 0.02
HPQ 141031P00027000 P 10/31/14 27.0 0.00 0.02
HPQ 141031P00027500 P 10/31/14 27.5 0.00 0.02
HPQ 141031P00028000 P 10/31/14 28.0 0.00 0.02
HPQ 141031P00028500 P 10/31/14 28.5 0.00 0.02
HPQ 141031P00029000 P 10/31/14 29.0 0.00 0.02
HPQ 141031P00029500 P 10/31/14 29.5 0.00 0.02
HPQ 141031P00030000 P 10/31/14 30.0 0.00 0.02
HPQ 141031P00030500 P 10/31/14 30.5 0.00 0.02
HPQ 141031P00031000 P 10/31/14 31.0 0.00 0.02
HPQ 141031P00031500 P 10/31/14 31.5 0.00 0.02
HPQ 141031P00032000 P 10/31/14 32.0 0.00 0.02
HPQ 141031P00032500 P 10/31/14 32.5 0.00 0.02
HPQ 141031P00033000 P 10/31/14 33.0 0.00 0.03
HPQ 141031P00033500 P 10/31/14 33.5 0.00 0.04
HPQ 141031P00034000 P 10/31/14 34.0 0.00 0.06
HPQ 141031P00034500 P 10/31/14 34.5 0.01 0.08
HPQ 141031P00035000 P 10/31/14 35.0 0.09 0.11
HPQ 141031P00035500 P 10/31/14 35.5 0.27 0.33
HPQ 141031P00036000 P 10/31/14 36.0 0.66 0.84
HPQ 141031P00036500 P 10/31/14 36.5 0.80 1.32
HPQ 141031P00037000 P 10/31/14 37.0 1.28 1.79
HPQ 141031P00037500 P 10/31/14 37.5 1.76 2.28
HPQ 141031P00038000 P 10/31/14 38.0 2.23 2.82
HPQ 141031P00038500 P 10/31/14 38.5 2.74 3.30
HPQ 141031P00039000 P 10/31/14 39.0 3.20 3.85
HPQ 141031P00039500 P 10/31/14 39.5 3.70 4.30
HPQ 141031P00040000 P 10/31/14 40.0 4.20 4.80
HPQ 141031P00040500 P 10/31/14 40.5 4.70 5.30
HPQ 141031P00041000 P 10/31/14 41.0 5.20 5.80
HPQ 141031P00041500 P 10/31/14 41.5 5.70 6.30
HPQ 141031P00042000 P 10/31/14 42.0 6.20 6.80
HPQ 141031P00042500 P 10/31/14 42.5 6.70 7.30
HPQ 141031P00043000 P 10/31/14 43.0 7.20 7.80
HPQ 141031P00043500 P 10/31/14 43.5 7.40 8.30
HPQ 141031P00044000 P 10/31/14 44.0 8.15 8.90
HPQ 141031P00044500 P 10/31/14 44.5 8.65 9.40
HPQ 141031P00045000 P 10/31/14 45.0 9.15 9.90
HPQ 141031P00045500 P 10/31/14 45.5 8.90 10.30
HPQ 141031P00046000 P 10/31/14 46.0 9.40 10.80
HPQ 141107C00025000 C 11/07/14 25.0 8.85 11.65
HPQ 141107C00026000 C 11/07/14 26.0 7.85 10.10
HPQ 141107C00027000 C 11/07/14 27.0 7.70 9.10
HPQ 141107C00028000 C 11/07/14 28.0 6.70 8.10
HPQ 141107C00028500 C 11/07/14 28.5 6.70 7.30
HPQ 141107C00029000 C 11/07/14 29.0 6.15 6.80
HPQ 141107C00029500 C 11/07/14 29.5 5.70 6.30
HPQ 141107C00030000 C 11/07/14 30.0 5.20 5.75
HPQ 141107C00030500 C 11/07/14 30.5 4.70 5.25
HPQ 141107C00031000 C 11/07/14 31.0 4.20 4.75
HPQ 141107C00031500 C 11/07/14 31.5 3.70 4.25
HPQ 141107C00032000 C 11/07/14 32.0 3.20 3.75
HPQ 141107C00032500 C 11/07/14 32.5 2.73 3.25
HPQ 141107C00033000 C 11/07/14 33.0 2.24 2.75
HPQ 141107C00033500 C 11/07/14 33.5 1.78 2.08
HPQ 141107C00034000 C 11/07/14 34.0 1.38 1.53
HPQ 141107C00034500 C 11/07/14 34.5 1.03 1.08
HPQ 141107C00035000 C 11/07/14 35.0 0.69 0.71
HPQ 141107C00035500 C 11/07/14 35.5 0.42 0.44
HPQ 141107C00036000 C 11/07/14 36.0 0.23 0.24
HPQ 141107C00036500 C 11/07/14 36.5 0.11 0.14
HPQ 141107C00037000 C 11/07/14 37.0 0.05 0.09
HPQ 141107C00037500 C 11/07/14 37.5 0.02 0.06
HPQ 141107C00038000 C 11/07/14 38.0 0.00 0.04
HPQ 141107C00038500 C 11/07/14 38.5 0.00 0.03
HPQ 141107C00039000 C 11/07/14 39.0 0.00 0.02
HPQ 141107C00039500 C 11/07/14 39.5 0.00 0.03
HPQ 141107C00040000 C 11/07/14 40.0 0.00 0.02
HPQ 141107C00040500 C 11/07/14 40.5 0.00 0.02
HPQ 141107C00041000 C 11/07/14 41.0 0.00 0.02
HPQ 141107C00041500 C 11/07/14 41.5 0.00 0.02
HPQ 141107C00042000 C 11/07/14 42.0 0.00 0.02
HPQ 141107C00042500 C 11/07/14 42.5 0.00 0.02
HPQ 141107C00043000 C 11/07/14 43.0 0.00 0.02
HPQ 141107C00043500 C 11/07/14 43.5 0.00 0.02
HPQ 141107C00044000 C 11/07/14 44.0 0.00 0.02
HPQ 141107C00044500 C 11/07/14 44.5 0.00 0.02
HPQ 141107C00045000 C 11/07/14 45.0 0.00 0.02
HPQ 141107P00025000 P 11/07/14 25.0 0.00 0.02
HPQ 141107P00026000 P 11/07/14 26.0 0.00 0.02
HPQ 141107P00027000 P 11/07/14 27.0 0.00 0.02
HPQ 141107P00028000 P 11/07/14 28.0 0.00 0.02
HPQ 141107P00028500 P 11/07/14 28.5 0.00 0.02
HPQ 141107P00029000 P 11/07/14 29.0 0.00 0.02
HPQ 141107P00029500 P 11/07/14 29.5 0.00 0.03
HPQ 141107P00030000 P 11/07/14 30.0 0.00 0.03
HPQ 141107P00030500 P 11/07/14 30.5 0.00 0.03
HPQ 141107P00031000 P 11/07/14 31.0 0.00 0.03
HPQ 141107P00031500 P 11/07/14 31.5 0.00 0.04
HPQ 141107P00032000 P 11/07/14 32.0 0.00 0.05
HPQ 141107P00032500 P 11/07/14 32.5 0.00 0.07
HPQ 141107P00033000 P 11/07/14 33.0 0.01 0.07
HPQ 141107P00033500 P 11/07/14 33.5 0.03 0.09
HPQ 141107P00034000 P 11/07/14 34.0 0.09 0.12
HPQ 141107P00034500 P 11/07/14 34.5 0.17 0.20
HPQ 141107P00035000 P 11/07/14 35.0 0.31 0.35
HPQ 141107P00035500 P 11/07/14 35.5 0.54 0.58
HPQ 141107P00036000 P 11/07/14 36.0 0.83 0.89
HPQ 141107P00036500 P 11/07/14 36.5 1.20 1.37
HPQ 141107P00037000 P 11/07/14 37.0 1.68 1.80
HPQ 141107P00037500 P 11/07/14 37.5 1.85 2.32
HPQ 141107P00038000 P 11/07/14 38.0 2.29 2.82
HPQ 141107P00038500 P 11/07/14 38.5 2.80 3.30
HPQ 141107P00039000 P 11/07/14 39.0 3.25 3.80
HPQ 141107P00039500 P 11/07/14 39.5 3.75 4.30
HPQ 141107P00040000 P 11/07/14 40.0 4.25 4.80
HPQ 141107P00040500 P 11/07/14 40.5 4.70 5.30
HPQ 141107P00041000 P 11/07/14 41.0 5.15 5.80
HPQ 141107P00041500 P 11/07/14 41.5 5.65 6.35
HPQ 141107P00042000 P 11/07/14 42.0 6.20 6.80
HPQ 141107P00042500 P 11/07/14 42.5 6.65 7.35
HPQ 141107P00043000 P 11/07/14 43.0 7.15 7.85
HPQ 141107P00043500 P 11/07/14 43.5 6.95 8.30
HPQ 141107P00044000 P 11/07/14 44.0 7.45 8.80
HPQ 141107P00044500 P 11/07/14 44.5 8.25 9.30
HPQ 141107P00045000 P 11/07/14 45.0 8.90 9.80
HPQ 141114C00026000 C 11/14/14 26.0 9.20 9.85
HPQ 141114C00027000 C 11/14/14 27.0 8.20 8.90
HPQ 141114C00027500 C 11/14/14 27.5 7.70 8.35
HPQ 141114C00028000 C 11/14/14 28.0 7.20 7.85
HPQ 141114C00028500 C 11/14/14 28.5 6.70 7.35
HPQ 141114C00029000 C 11/14/14 29.0 6.20 6.85
HPQ 141114C00029500 C 11/14/14 29.5 5.70 6.30
HPQ 141114C00030000 C 11/14/14 30.0 5.20 5.85
HPQ 141114C00030500 C 11/14/14 30.5 4.70 5.35
HPQ 141114C00031000 C 11/14/14 31.0 4.25 4.85
HPQ 141114C00031500 C 11/14/14 31.5 3.75 4.35
HPQ 141114C00032000 C 11/14/14 32.0 3.25 3.85
HPQ 141114C00032500 C 11/14/14 32.5 2.78 3.35
HPQ 141114C00033000 C 11/14/14 33.0 2.32 2.88
HPQ 141114C00033500 C 11/14/14 33.5 1.88 2.30
HPQ 141114C00034000 C 11/14/14 34.0 1.48 1.76
HPQ 141114C00034500 C 11/14/14 34.5 1.16 1.22
HPQ 141114C00035000 C 11/14/14 35.0 0.81 0.90
HPQ 141114C00035500 C 11/14/14 35.5 0.56 0.61
HPQ 141114C00036000 C 11/14/14 36.0 0.36 0.40
HPQ 141114C00036500 C 11/14/14 36.5 0.22 0.26
HPQ 141114C00037000 C 11/14/14 37.0 0.11 0.17
HPQ 141114C00037500 C 11/14/14 37.5 0.06 0.12
HPQ 141114C00038000 C 11/14/14 38.0 0.02 0.06
HPQ 141114C00038500 C 11/14/14 38.5 0.01 0.04
HPQ 141114C00039000 C 11/14/14 39.0 0.01 0.04
HPQ 141114C00039500 C 11/14/14 39.5 0.00 0.03
HPQ 141114C00040000 C 11/14/14 40.0 0.00 0.03
HPQ 141114C00040500 C 11/14/14 40.5 0.00 0.03
HPQ 141114C00041000 C 11/14/14 41.0 0.00 0.03
HPQ 141114C00041500 C 11/14/14 41.5 0.00 0.02
HPQ 141114C00042000 C 11/14/14 42.0 0.00 0.03
HPQ 141114C00042500 C 11/14/14 42.5 0.00 0.02
HPQ 141114C00043000 C 11/14/14 43.0 0.00 0.02
HPQ 141114C00043500 C 11/14/14 43.5 0.00 0.02
HPQ 141114C00044000 C 11/14/14 44.0 0.00 0.02
HPQ 141114P00026000 P 11/14/14 26.0 0.00 0.02
HPQ 141114P00027000 P 11/14/14 27.0 0.00 0.02
HPQ 141114P00027500 P 11/14/14 27.5 0.00 0.03
HPQ 141114P00028000 P 11/14/14 28.0 0.00 0.03
HPQ 141114P00028500 P 11/14/14 28.5 0.00 0.03
HPQ 141114P00029000 P 11/14/14 29.0 0.00 0.03
HPQ 141114P00029500 P 11/14/14 29.5 0.00 0.03
HPQ 141114P00030000 P 11/14/14 30.0 0.00 0.05
HPQ 141114P00030500 P 11/14/14 30.5 0.00 0.05
HPQ 141114P00031000 P 11/14/14 31.0 0.01 0.06
HPQ 141114P00031500 P 11/14/14 31.5 0.01 0.08
HPQ 141114P00032000 P 11/14/14 32.0 0.02 0.08
HPQ 141114P00032500 P 11/14/14 32.5 0.04 0.10
HPQ 141114P00033000 P 11/14/14 33.0 0.06 0.12
HPQ 141114P00033500 P 11/14/14 33.5 0.10 0.17
HPQ 141114P00034000 P 11/14/14 34.0 0.20 0.23
HPQ 141114P00034500 P 11/14/14 34.5 0.31 0.35
HPQ 141114P00035000 P 11/14/14 35.0 0.46 0.51
HPQ 141114P00035500 P 11/14/14 35.5 0.68 0.74
HPQ 141114P00036000 P 11/14/14 36.0 0.98 1.03
HPQ 141114P00036500 P 11/14/14 36.5 1.33 1.46
HPQ 141114P00037000 P 11/14/14 37.0 1.58 1.91
HPQ 141114P00037500 P 11/14/14 37.5 1.80 2.36
HPQ 141114P00038000 P 11/14/14 38.0 2.26 2.83
HPQ 141114P00038500 P 11/14/14 38.5 2.73 3.35
HPQ 141114P00039000 P 11/14/14 39.0 3.20 3.80
HPQ 141114P00039500 P 11/14/14 39.5 3.70 4.30
HPQ 141114P00040000 P 11/14/14 40.0 4.20 4.80
HPQ 141114P00040500 P 11/14/14 40.5 4.70 5.30
HPQ 141114P00041000 P 11/14/14 41.0 5.00 5.80
HPQ 141114P00041500 P 11/14/14 41.5 5.40 6.45
HPQ 141114P00042000 P 11/14/14 42.0 6.15 6.85
HPQ 141114P00042500 P 11/14/14 42.5 6.60 7.35
HPQ 141114P00043000 P 11/14/14 43.0 6.95 7.85
HPQ 141114P00043500 P 11/14/14 43.5 6.55 8.35
HPQ 141114P00044000 P 11/14/14 44.0 7.75 9.35
HPQ 141122C00016000 C 11/22/14 16.0 17.85 20.35
HPQ 141122C00018000 C 11/22/14 18.0 15.85 18.40
HPQ 141122C00019000 C 11/22/14 19.0 15.55 17.40
HPQ 141122C00020000 C 11/22/14 20.0 14.55 16.40
HPQ 141122C00021000 C 11/22/14 21.0 13.55 15.40
HPQ 141122C00023000 C 11/22/14 23.0 11.35 13.40
HPQ 141122C00024000 C 11/22/14 24.0 10.40 12.40
HPQ 141122C00025000 C 11/22/14 25.0 9.80 11.55
HPQ 141122C00025500 C 11/22/14 25.5 9.60 10.60
HPQ 141122C00026000 C 11/22/14 26.0 9.20 9.90
HPQ 141122C00026500 C 11/22/14 26.5 8.70 9.35
HPQ 141122C00027000 C 11/22/14 27.0 8.20 8.80
HPQ 141122C00027500 C 11/22/14 27.5 7.70 8.25
HPQ 141122C00028000 C 11/22/14 28.0 7.20 7.75
HPQ 141122C00028500 C 11/22/14 28.5 6.70 7.25
HPQ 141122C00029000 C 11/22/14 29.0 6.25 6.75
HPQ 141122C00029500 C 11/22/14 29.5 5.75 6.25
HPQ 141122C00030000 C 11/22/14 30.0 5.25 5.75
HPQ 141122C00030500 C 11/22/14 30.5 4.75 5.25
HPQ 141122C00031000 C 11/22/14 31.0 4.25 4.80
HPQ 141122C00031500 C 11/22/14 31.5 3.80 4.30
HPQ 141122C00032000 C 11/22/14 32.0 3.30 3.80
HPQ 141122C00032500 C 11/22/14 32.5 2.85 3.30
HPQ 141122C00033000 C 11/22/14 33.0 2.41 2.80
HPQ 141122C00033500 C 11/22/14 33.5 2.06 2.31
HPQ 141122C00034000 C 11/22/14 34.0 1.66 1.80
HPQ 141122C00034500 C 11/22/14 34.5 1.30 1.33
HPQ 141122C00035000 C 11/22/14 35.0 0.98 0.99
HPQ 141122C00035500 C 11/22/14 35.5 0.71 0.72
HPQ 141122C00036000 C 11/22/14 36.0 0.49 0.50
HPQ 141122C00036500 C 11/22/14 36.5 0.32 0.34
HPQ 141122C00037000 C 11/22/14 37.0 0.21 0.23
HPQ 141122C00037500 C 11/22/14 37.5 0.13 0.15
HPQ 141122C00038000 C 11/22/14 38.0 0.08 0.10
HPQ 141122C00038500 C 11/22/14 38.5 0.04 0.07
HPQ 141122C00039000 C 11/22/14 39.0 0.02 0.05
HPQ 141122C00039500 C 11/22/14 39.5 0.01 0.04
HPQ 141122C00040000 C 11/22/14 40.0 0.01 0.03
HPQ 141122C00040500 C 11/22/14 40.5 0.00 0.03
HPQ 141122C00041000 C 11/22/14 41.0 0.00 0.03
HPQ 141122C00041500 C 11/22/14 41.5 0.00 0.02
HPQ 141122C00042000 C 11/22/14 42.0 0.00 0.02
HPQ 141122C00042500 C 11/22/14 42.5 0.00 0.02
HPQ 141122C00043000 C 11/22/14 43.0 0.00 0.03
HPQ 141122C00043500 C 11/22/14 43.5 0.00 0.02
HPQ 141122C00044000 C 11/22/14 44.0 0.00 0.02
HPQ 141122C00044500 C 11/22/14 44.5 0.00 0.02
HPQ 141122C00045000 C 11/22/14 45.0 0.00 0.02
HPQ 141122C00045500 C 11/22/14 45.5 0.00 0.02
HPQ 141122C00046000 C 11/22/14 46.0 0.00 0.02
HPQ 141122C00046500 C 11/22/14 46.5 0.00 0.02
HPQ 141122C00047000 C 11/22/14 47.0 0.00 0.02
HPQ 141122C00047500 C 11/22/14 47.5 0.00 0.02
HPQ 141122C00048000 C 11/22/14 48.0 0.00 0.02
HPQ 141122C00049000 C 11/22/14 49.0 0.00 0.02
HPQ 141122C00050000 C 11/22/14 50.0 0.00 0.02
HPQ 141122P00016000 P 11/22/14 16.0 0.00 0.02
HPQ 141122P00018000 P 11/22/14 18.0 0.00 0.02
HPQ 141122P00019000 P 11/22/14 19.0 0.00 0.02
HPQ 141122P00020000 P 11/22/14 20.0 0.00 0.02
HPQ 141122P00021000 P 11/22/14 21.0 0.00 0.02
HPQ 141122P00023000 P 11/22/14 23.0 0.00 0.02
HPQ 141122P00024000 P 11/22/14 24.0 0.00 0.02
HPQ 141122P00025000 P 11/22/14 25.0 0.00 0.02
HPQ 141122P00025500 P 11/22/14 25.5 0.00 0.02
HPQ 141122P00026000 P 11/22/14 26.0 0.00 0.02
HPQ 141122P00026500 P 11/22/14 26.5 0.00 0.03
HPQ 141122P00027000 P 11/22/14 27.0 0.00 0.03
HPQ 141122P00027500 P 11/22/14 27.5 0.00 0.03
HPQ 141122P00028000 P 11/22/14 28.0 0.00 0.03
HPQ 141122P00028500 P 11/22/14 28.5 0.01 0.05
HPQ 141122P00029000 P 11/22/14 29.0 0.01 0.05
HPQ 141122P00029500 P 11/22/14 29.5 0.01 0.06
HPQ 141122P00030000 P 11/22/14 30.0 0.02 0.07
HPQ 141122P00030500 P 11/22/14 30.5 0.03 0.07
HPQ 141122P00031000 P 11/22/14 31.0 0.05 0.08
HPQ 141122P00031500 P 11/22/14 31.5 0.05 0.10
HPQ 141122P00032000 P 11/22/14 32.0 0.07 0.11
HPQ 141122P00032500 P 11/22/14 32.5 0.10 0.14
HPQ 141122P00033000 P 11/22/14 33.0 0.15 0.18
HPQ 141122P00033500 P 11/22/14 33.5 0.21 0.26
HPQ 141122P00034000 P 11/22/14 34.0 0.30 0.33
HPQ 141122P00034500 P 11/22/14 34.5 0.42 0.46
HPQ 141122P00035000 P 11/22/14 35.0 0.58 0.63
HPQ 141122P00035500 P 11/22/14 35.5 0.80 0.86
HPQ 141122P00036000 P 11/22/14 36.0 1.10 1.14
HPQ 141122P00036500 P 11/22/14 36.5 1.44 1.49
HPQ 141122P00037000 P 11/22/14 37.0 1.83 1.95
HPQ 141122P00037500 P 11/22/14 37.5 2.00 2.40
HPQ 141122P00038000 P 11/22/14 38.0 2.43 2.87
HPQ 141122P00038500 P 11/22/14 38.5 2.89 3.35
HPQ 141122P00039000 P 11/22/14 39.0 3.30 3.85
HPQ 141122P00039500 P 11/22/14 39.5 3.80 4.30
HPQ 141122P00040000 P 11/22/14 40.0 4.30 4.85
HPQ 141122P00040500 P 11/22/14 40.5 4.80 5.30
HPQ 141122P00041000 P 11/22/14 41.0 5.25 5.80
HPQ 141122P00041500 P 11/22/14 41.5 5.80 6.30
HPQ 141122P00042000 P 11/22/14 42.0 6.20 6.90
HPQ 141122P00042500 P 11/22/14 42.5 6.75 7.35
HPQ 141122P00043000 P 11/22/14 43.0 7.25 7.80
HPQ 141122P00043500 P 11/22/14 43.5 7.40 8.55
HPQ 141122P00044000 P 11/22/14 44.0 7.90 8.90
HPQ 141122P00044500 P 11/22/14 44.5 8.40 9.35
HPQ 141122P00045000 P 11/22/14 45.0 8.55 9.95
HPQ 141122P00045500 P 11/22/14 45.5 8.90 10.40
HPQ 141122P00046000 P 11/22/14 46.0 8.70 10.95
HPQ 141122P00046500 P 11/22/14 46.5 10.15 11.40
HPQ 141122P00047000 P 11/22/14 47.0 9.70 12.75
HPQ 141122P00047500 P 11/22/14 47.5 10.90 12.35
HPQ 141122P00048000 P 11/22/14 48.0 10.70 13.75
HPQ 141122P00049000 P 11/22/14 49.0 11.70 14.60
HPQ 141122P00050000 P 11/22/14 50.0 12.70 15.60
HPQ 141128C00024000 C 11/28/14 24.0 9.60 13.30
HPQ 141128C00025000 C 11/28/14 25.0 10.05 11.05
HPQ 141128C00026000 C 11/28/14 26.0 9.15 10.10
HPQ 141128C00027000 C 11/28/14 27.0 8.15 9.10
HPQ 141128C00028000 C 11/28/14 28.0 6.95 8.15
HPQ 141128C00028500 C 11/28/14 28.5 6.70 7.65
HPQ 141128C00029000 C 11/28/14 29.0 6.20 7.15
HPQ 141128C00029500 C 11/28/14 29.5 5.70 6.65
HPQ 141128C00030000 C 11/28/14 30.0 5.25 6.00
HPQ 141128C00030500 C 11/28/14 30.5 4.80 5.60
HPQ 141128C00031000 C 11/28/14 31.0 4.30 5.00
HPQ 141128C00031500 C 11/28/14 31.5 3.90 4.55
HPQ 141128C00032000 C 11/28/14 32.0 3.45 4.15
HPQ 141128C00032500 C 11/28/14 32.5 3.05 3.70
HPQ 141128C00033000 C 11/28/14 33.0 2.65 3.20
HPQ 141128C00033500 C 11/28/14 33.5 2.26 2.51
HPQ 141128C00034000 C 11/28/14 34.0 2.00 2.10
HPQ 141128C00034500 C 11/28/14 34.5 1.66 1.74
HPQ 141128C00035000 C 11/28/14 35.0 1.36 1.44
HPQ 141128C00035500 C 11/28/14 35.5 1.10 1.16
HPQ 141128C00036000 C 11/28/14 36.0 0.86 0.93
HPQ 141128C00036500 C 11/28/14 36.5 0.67 0.72
HPQ 141128C00037000 C 11/28/14 37.0 0.48 0.56
HPQ 141128C00037500 C 11/28/14 37.5 0.40 0.44
HPQ 141128C00038000 C 11/28/14 38.0 0.30 0.35
HPQ 141128C00038500 C 11/28/14 38.5 0.18 0.30
HPQ 141128C00039000 C 11/28/14 39.0 0.12 0.21
HPQ 141128C00039500 C 11/28/14 39.5 0.08 0.16
HPQ 141128C00040000 C 11/28/14 40.0 0.05 0.13
HPQ 141128C00040500 C 11/28/14 40.5 0.03 0.12
HPQ 141128C00041000 C 11/28/14 41.0 0.02 0.10
HPQ 141128C00041500 C 11/28/14 41.5 0.01 0.08
HPQ 141128C00042000 C 11/28/14 42.0 0.02 0.07
HPQ 141128C00042500 C 11/28/14 42.5 0.01 0.06
HPQ 141128C00043000 C 11/28/14 43.0 0.00 0.05
HPQ 141128C00043500 C 11/28/14 43.5 0.00 0.04
HPQ 141128C00044000 C 11/28/14 44.0 0.00 0.04
HPQ 141128P00024000 P 11/28/14 24.0 0.00 0.03
HPQ 141128P00025000 P 11/28/14 25.0 0.00 0.03
HPQ 141128P00026000 P 11/28/14 26.0 0.00 0.04
HPQ 141128P00027000 P 11/28/14 27.0 0.01 0.07
HPQ 141128P00028000 P 11/28/14 28.0 0.02 0.10
HPQ 141128P00028500 P 11/28/14 28.5 0.03 0.12
HPQ 141128P00029000 P 11/28/14 29.0 0.03 0.14
HPQ 141128P00029500 P 11/28/14 29.5 0.04 0.13
HPQ 141128P00030000 P 11/28/14 30.0 0.05 0.16
HPQ 141128P00030500 P 11/28/14 30.5 0.08 0.16
HPQ 141128P00031000 P 11/28/14 31.0 0.11 0.19
HPQ 141128P00031500 P 11/28/14 31.5 0.15 0.24
HPQ 141128P00032000 P 11/28/14 32.0 0.19 0.29
HPQ 141128P00032500 P 11/28/14 32.5 0.25 0.37
HPQ 141128P00033000 P 11/28/14 33.0 0.38 0.43
HPQ 141128P00033500 P 11/28/14 33.5 0.49 0.54
HPQ 141128P00034000 P 11/28/14 34.0 0.63 0.67
HPQ 141128P00034500 P 11/28/14 34.5 0.78 0.83
HPQ 141128P00035000 P 11/28/14 35.0 0.96 1.04
HPQ 141128P00035500 P 11/28/14 35.5 1.21 1.27
HPQ 141128P00036000 P 11/28/14 36.0 1.48 1.54
HPQ 141128P00036500 P 11/28/14 36.5 1.70 1.95
HPQ 141128P00037000 P 11/28/14 37.0 2.04 2.30
HPQ 141128P00037500 P 11/28/14 37.5 2.43 2.67
HPQ 141128P00038000 P 11/28/14 38.0 2.51 3.10
HPQ 141128P00038500 P 11/28/14 38.5 2.87 3.55
HPQ 141128P00039000 P 11/28/14 39.0 3.20 4.00
HPQ 141128P00039500 P 11/28/14 39.5 3.65 4.45
HPQ 141128P00040000 P 11/28/14 40.0 4.10 4.95
HPQ 141128P00040500 P 11/28/14 40.5 4.60 5.45
HPQ 141128P00041000 P 11/28/14 41.0 5.05 5.85
HPQ 141128P00041500 P 11/28/14 41.5 5.45 6.45
HPQ 141128P00042000 P 11/28/14 42.0 5.95 6.90
HPQ 141128P00042500 P 11/28/14 42.5 6.45 7.40
HPQ 141128P00043000 P 11/28/14 43.0 6.95 7.90
HPQ 141128P00043500 P 11/28/14 43.5 7.30 8.40
HPQ 141128P00044000 P 11/28/14 44.0 6.90 9.95
HPQ 141205C00026000 C 12/05/14 26.0 9.10 10.10
HPQ 141205C00027000 C 12/05/14 27.0 8.15 9.15
HPQ 141205C00027500 C 12/05/14 27.5 7.65 8.65
HPQ 141205C00028000 C 12/05/14 28.0 7.10 8.15
HPQ 141205C00028500 C 12/05/14 28.5 6.70 7.60
HPQ 141205C00029000 C 12/05/14 29.0 6.20 7.15
HPQ 141205C00029500 C 12/05/14 29.5 5.70 6.70
HPQ 141205C00030000 C 12/05/14 30.0 5.25 6.15
HPQ 141205C00030500 C 12/05/14 30.5 4.80 5.65
HPQ 141205C00031000 C 12/05/14 31.0 4.40 5.15
HPQ 141205C00031500 C 12/05/14 31.5 3.95 4.65
HPQ 141205C00032000 C 12/05/14 32.0 3.55 4.20
HPQ 141205C00032500 C 12/05/14 32.5 3.10 3.75
HPQ 141205C00033000 C 12/05/14 33.0 2.72 3.35
HPQ 141205C00033500 C 12/05/14 33.5 2.34 2.58
HPQ 141205C00034000 C 12/05/14 34.0 1.98 2.22
HPQ 141205C00034500 C 12/05/14 34.5 1.70 1.89
HPQ 141205C00035000 C 12/05/14 35.0 1.37 1.57
HPQ 141205C00035500 C 12/05/14 35.5 1.16 1.25
HPQ 141205C00036000 C 12/05/14 36.0 0.88 1.08
HPQ 141205C00036500 C 12/05/14 36.5 0.71 0.88
HPQ 141205C00037000 C 12/05/14 37.0 0.55 0.67
HPQ 141205C00037500 C 12/05/14 37.5 0.41 0.55
HPQ 141205C00038000 C 12/05/14 38.0 0.32 0.44
HPQ 141205C00038500 C 12/05/14 38.5 0.21 0.34
HPQ 141205C00039000 C 12/05/14 39.0 0.16 0.26
HPQ 141205C00039500 C 12/05/14 39.5 0.11 0.20
HPQ 141205C00040000 C 12/05/14 40.0 0.07 0.16
HPQ 141205C00040500 C 12/05/14 40.5 0.05 0.13
HPQ 141205C00041000 C 12/05/14 41.0 0.04 0.11
HPQ 141205C00041500 C 12/05/14 41.5 0.03 0.09
HPQ 141205C00042000 C 12/05/14 42.0 0.01 0.07
HPQ 141205C00042500 C 12/05/14 42.5 0.01 0.06
HPQ 141205C00043000 C 12/05/14 43.0 0.01 0.05
HPQ 141205C00043500 C 12/05/14 43.5 0.01 0.04
HPQ 141205C00044000 C 12/05/14 44.0 0.00 0.04
HPQ 141205P00026000 P 12/05/14 26.0 0.01 0.05
HPQ 141205P00027000 P 12/05/14 27.0 0.02 0.09
HPQ 141205P00027500 P 12/05/14 27.5 0.02 0.10
HPQ 141205P00028000 P 12/05/14 28.0 0.03 0.12
HPQ 141205P00028500 P 12/05/14 28.5 0.04 0.13
HPQ 141205P00029000 P 12/05/14 29.0 0.05 0.14
HPQ 141205P00029500 P 12/05/14 29.5 0.06 0.14
HPQ 141205P00030000 P 12/05/14 30.0 0.07 0.16
HPQ 141205P00030500 P 12/05/14 30.5 0.09 0.19
HPQ 141205P00031000 P 12/05/14 31.0 0.13 0.23
HPQ 141205P00031500 P 12/05/14 31.5 0.19 0.27
HPQ 141205P00032000 P 12/05/14 32.0 0.24 0.35
HPQ 141205P00032500 P 12/05/14 32.5 0.31 0.40
HPQ 141205P00033000 P 12/05/14 33.0 0.37 0.52
HPQ 141205P00033500 P 12/05/14 33.5 0.49 0.63
HPQ 141205P00034000 P 12/05/14 34.0 0.63 0.79
HPQ 141205P00034500 P 12/05/14 34.5 0.85 0.96
HPQ 141205P00035000 P 12/05/14 35.0 0.98 1.15
HPQ 141205P00035500 P 12/05/14 35.5 1.28 1.35
HPQ 141205P00036000 P 12/05/14 36.0 1.53 1.70
HPQ 141205P00036500 P 12/05/14 36.5 1.77 2.01
HPQ 141205P00037000 P 12/05/14 37.0 2.10 2.35
HPQ 141205P00037500 P 12/05/14 37.5 2.48 2.72
HPQ 141205P00038000 P 12/05/14 38.0 2.53 3.15
HPQ 141205P00038500 P 12/05/14 38.5 2.95 3.55
HPQ 141205P00039000 P 12/05/14 39.0 3.30 4.00
HPQ 141205P00039500 P 12/05/14 39.5 3.75 4.50
HPQ 141205P00040000 P 12/05/14 40.0 4.20 4.95
HPQ 141205P00040500 P 12/05/14 40.5 4.65 5.45
HPQ 141205P00041000 P 12/05/14 41.0 5.10 5.95
HPQ 141205P00041500 P 12/05/14 41.5 5.50 6.45
HPQ 141205P00042000 P 12/05/14 42.0 5.95 6.95
HPQ 141205P00042500 P 12/05/14 42.5 6.50 7.40
HPQ 141205P00043000 P 12/05/14 43.0 7.00 7.90
HPQ 141205P00043500 P 12/05/14 43.5 7.45 8.40
HPQ 141205P00044000 P 12/05/14 44.0 8.00 8.95
HPQ 141212C00027000 C 12/12/14 27.0 8.15 9.25
HPQ 141212C00028000 C 12/12/14 28.0 7.15 8.20
HPQ 141212C00028500 C 12/12/14 28.5 6.70 7.65
HPQ 141212C00029000 C 12/12/14 29.0 6.20 7.15
HPQ 141212C00029500 C 12/12/14 29.5 5.70 6.70
HPQ 141212C00030000 C 12/12/14 30.0 5.25 6.20
HPQ 141212C00030500 C 12/12/14 30.5 4.80 5.65
HPQ 141212C00031000 C 12/12/14 31.0 4.40 5.20
HPQ 141212C00031500 C 12/12/14 31.5 3.95 4.70
HPQ 141212C00032000 C 12/12/14 32.0 3.50 4.30
HPQ 141212C00032500 C 12/12/14 32.5 3.10 3.85
HPQ 141212C00033000 C 12/12/14 33.0 2.65 3.45
HPQ 141212C00033500 C 12/12/14 33.5 2.36 2.62
HPQ 141212C00034000 C 12/12/14 34.0 2.01 2.23
HPQ 141212C00034500 C 12/12/14 34.5 1.69 1.93
HPQ 141212C00035000 C 12/12/14 35.0 1.41 1.61
HPQ 141212C00035500 C 12/12/14 35.5 1.16 1.32
HPQ 141212C00036000 C 12/12/14 36.0 0.95 1.08
HPQ 141212C00036500 C 12/12/14 36.5 0.76 0.93
HPQ 141212C00037000 C 12/12/14 37.0 0.60 0.71
HPQ 141212C00037500 C 12/12/14 37.5 0.45 0.61
HPQ 141212C00038000 C 12/12/14 38.0 0.33 0.46
HPQ 141212C00038500 C 12/12/14 38.5 0.24 0.39
HPQ 141212C00039000 C 12/12/14 39.0 0.17 0.32
HPQ 141212C00039500 C 12/12/14 39.5 0.12 0.26
HPQ 141212C00040000 C 12/12/14 40.0 0.08 0.21
HPQ 141212C00040500 C 12/12/14 40.5 0.05 0.17
HPQ 141212C00041000 C 12/12/14 41.0 0.03 0.14
HPQ 141212C00041500 C 12/12/14 41.5 0.02 0.11
HPQ 141212C00042000 C 12/12/14 42.0 0.01 0.09
HPQ 141212C00042500 C 12/12/14 42.5 0.01 0.08
HPQ 141212C00043000 C 12/12/14 43.0 0.00 0.06
HPQ 141212C00043500 C 12/12/14 43.5 0.00 0.06
HPQ 141212C00044000 C 12/12/14 44.0 0.00 0.09
HPQ 141212P00027000 P 12/12/14 27.0 0.00 0.11
HPQ 141212P00028000 P 12/12/14 28.0 0.01 0.14
HPQ 141212P00028500 P 12/12/14 28.5 0.02 0.16
HPQ 141212P00029000 P 12/12/14 29.0 0.03 0.18
HPQ 141212P00029500 P 12/12/14 29.5 0.05 0.21
HPQ 141212P00030000 P 12/12/14 30.0 0.08 0.23
HPQ 141212P00030500 P 12/12/14 30.5 0.11 0.27
HPQ 141212P00031000 P 12/12/14 31.0 0.15 0.32
HPQ 141212P00031500 P 12/12/14 31.5 0.20 0.37
HPQ 141212P00032000 P 12/12/14 32.0 0.26 0.44
HPQ 141212P00032500 P 12/12/14 32.5 0.34 0.52
HPQ 141212P00033000 P 12/12/14 33.0 0.44 0.61
HPQ 141212P00033500 P 12/12/14 33.5 0.56 0.72
HPQ 141212P00034000 P 12/12/14 34.0 0.70 0.88
HPQ 141212P00034500 P 12/12/14 34.5 0.88 1.09
HPQ 141212P00035000 P 12/12/14 35.0 1.08 1.29
HPQ 141212P00035500 P 12/12/14 35.5 1.40 1.56
HPQ 141212P00036000 P 12/12/14 36.0 1.59 1.84
HPQ 141212P00036500 P 12/12/14 36.5 1.89 2.17
HPQ 141212P00037000 P 12/12/14 37.0 2.23 2.51
HPQ 141212P00037500 P 12/12/14 37.5 2.60 2.89
HPQ 141212P00038000 P 12/12/14 38.0 2.60 3.35
HPQ 141212P00038500 P 12/12/14 38.5 3.00 3.75
HPQ 141212P00039000 P 12/12/14 39.0 3.35 4.10
HPQ 141212P00039500 P 12/12/14 39.5 3.80 4.60
HPQ 141212P00040000 P 12/12/14 40.0 4.15 5.05
HPQ 141212P00040500 P 12/12/14 40.5 4.65 5.55
HPQ 141212P00041000 P 12/12/14 41.0 5.10 6.00
HPQ 141212P00041500 P 12/12/14 41.5 5.60 6.50
HPQ 141212P00042000 P 12/12/14 42.0 6.05 7.00
HPQ 141212P00042500 P 12/12/14 42.5 6.55 7.50
HPQ 141212P00043000 P 12/12/14 43.0 7.05 8.05
HPQ 141212P00043500 P 12/12/14 43.5 7.25 8.55
HPQ 141212P00044000 P 12/12/14 44.0 7.90 8.95
HPQ 141220C00023000 C 12/20/14 23.0 10.90 13.40
HPQ 141220C00024000 C 12/20/14 24.0 10.95 12.15
HPQ 141220C00025000 C 12/20/14 25.0 10.25 10.95
HPQ 141220C00026000 C 12/20/14 26.0 9.25 9.85
HPQ 141220C00027000 C 12/20/14 27.0 8.25 8.90
HPQ 141220C00028000 C 12/20/14 28.0 7.30 7.85
HPQ 141220C00029000 C 12/20/14 29.0 6.35 6.85
HPQ 141220C00030000 C 12/20/14 30.0 5.35 6.00
HPQ 141220C00031000 C 12/20/14 31.0 4.45 5.00
HPQ 141220C00032000 C 12/20/14 32.0 3.60 4.10
HPQ 141220C00033000 C 12/20/14 33.0 2.80 3.20
HPQ 141220C00034000 C 12/20/14 34.0 2.16 2.20
HPQ 141220C00035000 C 12/20/14 35.0 1.54 1.58
HPQ 141220C00036000 C 12/20/14 36.0 1.05 1.09
HPQ 141220C00037000 C 12/20/14 37.0 0.68 0.71
HPQ 141220C00038000 C 12/20/14 38.0 0.42 0.45
HPQ 141220C00039000 C 12/20/14 39.0 0.24 0.28
HPQ 141220C00040000 C 12/20/14 40.0 0.14 0.17
HPQ 141220C00041000 C 12/20/14 41.0 0.07 0.11
HPQ 141220C00042000 C 12/20/14 42.0 0.04 0.07
HPQ 141220C00043000 C 12/20/14 43.0 0.02 0.06
HPQ 141220C00044000 C 12/20/14 44.0 0.01 0.04
HPQ 141220C00045000 C 12/20/14 45.0 0.00 0.03
HPQ 141220P00023000 P 12/20/14 23.0 0.00 0.03
HPQ 141220P00024000 P 12/20/14 24.0 0.01 0.04
HPQ 141220P00025000 P 12/20/14 25.0 0.02 0.06
HPQ 141220P00026000 P 12/20/14 26.0 0.03 0.07
HPQ 141220P00027000 P 12/20/14 27.0 0.04 0.09
HPQ 141220P00028000 P 12/20/14 28.0 0.07 0.12
HPQ 141220P00029000 P 12/20/14 29.0 0.11 0.14
HPQ 141220P00030000 P 12/20/14 30.0 0.16 0.19
HPQ 141220P00031000 P 12/20/14 31.0 0.25 0.29
HPQ 141220P00032000 P 12/20/14 32.0 0.38 0.43
HPQ 141220P00033000 P 12/20/14 33.0 0.58 0.61
HPQ 141220P00034000 P 12/20/14 34.0 0.87 0.91
HPQ 141220P00035000 P 12/20/14 35.0 1.26 1.30
HPQ 141220P00036000 P 12/20/14 36.0 1.77 1.82
HPQ 141220P00037000 P 12/20/14 37.0 2.41 2.45
HPQ 141220P00038000 P 12/20/14 38.0 3.15 3.25
HPQ 141220P00039000 P 12/20/14 39.0 3.70 4.15
HPQ 141220P00040000 P 12/20/14 40.0 4.75 5.10
HPQ 141220P00041000 P 12/20/14 41.0 5.40 6.05
HPQ 141220P00042000 P 12/20/14 42.0 6.40 7.00
HPQ 141220P00043000 P 12/20/14 43.0 7.35 7.95
HPQ 141220P00044000 P 12/20/14 44.0 8.30 8.95
HPQ 141220P00045000 P 12/20/14 45.0 9.10 9.95
HPQ 150117C00003000 C 01/17/15 3.0 30.85 33.55
HPQ 150117C00005000 C 01/17/15 5.0 28.85 31.55
HPQ 150117C00008000 C 01/17/15 8.0 25.85 28.60
HPQ 150117C00010000 C 01/17/15 10.0 23.85 26.00
HPQ 150117C00012000 C 01/17/15 12.0 21.85 24.60
HPQ 150117C00015000 C 01/17/15 15.0 18.85 22.30
HPQ 150117C00016000 C 01/17/15 16.0 17.85 21.30
HPQ 150117C00017000 C 01/17/15 17.0 16.85 19.65
HPQ 150117C00018000 C 01/17/15 18.0 15.85 19.30
HPQ 150117C00019000 C 01/17/15 19.0 14.85 18.30
HPQ 150117C00020000 C 01/17/15 20.0 13.90 16.40
HPQ 150117C00021000 C 01/17/15 21.0 12.85 14.95
HPQ 150117C00022000 C 01/17/15 22.0 12.95 14.00
HPQ 150117C00024000 C 01/17/15 24.0 11.25 11.95
HPQ 150117C00025000 C 01/17/15 25.0 10.25 11.00
HPQ 150117C00026000 C 01/17/15 26.0 9.20 9.85
HPQ 150117C00027000 C 01/17/15 27.0 8.30 8.90
HPQ 150117C00028000 C 01/17/15 28.0 7.30 7.95
HPQ 150117C00029000 C 01/17/15 29.0 6.35 6.95
HPQ 150117C00030000 C 01/17/15 30.0 5.45 5.90
HPQ 150117C00031000 C 01/17/15 31.0 4.55 5.00
HPQ 150117C00032000 C 01/17/15 32.0 3.70 4.20
HPQ 150117C00033000 C 01/17/15 33.0 2.99 3.15
HPQ 150117C00034000 C 01/17/15 34.0 2.37 2.39
HPQ 150117C00035000 C 01/17/15 35.0 1.76 1.79
HPQ 150117C00036000 C 01/17/15 36.0 1.28 1.30
HPQ 150117C00037000 C 01/17/15 37.0 0.89 0.91
HPQ 150117C00038000 C 01/17/15 38.0 0.60 0.62
HPQ 150117C00039000 C 01/17/15 39.0 0.38 0.42
HPQ 150117C00040000 C 01/17/15 40.0 0.24 0.28
HPQ 150117C00041000 C 01/17/15 41.0 0.16 0.18
HPQ 150117C00042000 C 01/17/15 42.0 0.10 0.12
HPQ 150117C00043000 C 01/17/15 43.0 0.06 0.09
HPQ 150117C00044000 C 01/17/15 44.0 0.03 0.06
HPQ 150117C00045000 C 01/17/15 45.0 0.02 0.05
HPQ 150117C00046000 C 01/17/15 46.0 0.01 0.04
HPQ 150117C00047000 C 01/17/15 47.0 0.01 0.04
HPQ 150117C00048000 C 01/17/15 48.0 0.00 0.03
HPQ 150117C00049000 C 01/17/15 49.0 0.00 0.03
HPQ 150117C00050000 C 01/17/15 50.0 0.00 0.03
HPQ 150117P00003000 P 01/17/15 3.0 0.00 0.02
HPQ 150117P00005000 P 01/17/15 5.0 0.00 0.02
HPQ 150117P00008000 P 01/17/15 8.0 0.00 0.02
HPQ 150117P00010000 P 01/17/15 10.0 0.00 0.02
HPQ 150117P00012000 P 01/17/15 12.0 0.00 0.02
HPQ 150117P00015000 P 01/17/15 15.0 0.01 0.02
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 0.00 0.02
HPQ 150117P00020000 P 01/17/15 20.0 0.00 0.03
HPQ 150117P00021000 P 01/17/15 21.0 0.00 0.03
HPQ 150117P00022000 P 01/17/15 22.0 0.01 0.04
HPQ 150117P00024000 P 01/17/15 24.0 0.03 0.07
HPQ 150117P00025000 P 01/17/15 25.0 0.04 0.09
HPQ 150117P00026000 P 01/17/15 26.0 0.06 0.10
HPQ 150117P00027000 P 01/17/15 27.0 0.08 0.13
HPQ 150117P00028000 P 01/17/15 28.0 0.12 0.16
HPQ 150117P00029000 P 01/17/15 29.0 0.17 0.21
HPQ 150117P00030000 P 01/17/15 30.0 0.27 0.30
HPQ 150117P00031000 P 01/17/15 31.0 0.38 0.41
HPQ 150117P00032000 P 01/17/15 32.0 0.55 0.57
HPQ 150117P00033000 P 01/17/15 33.0 0.77 0.81
HPQ 150117P00034000 P 01/17/15 34.0 1.08 1.13
HPQ 150117P00035000 P 01/17/15 35.0 1.48 1.53
HPQ 150117P00036000 P 01/17/15 36.0 2.01 2.05
HPQ 150117P00037000 P 01/17/15 37.0 2.63 2.66
HPQ 150117P00038000 P 01/17/15 38.0 3.30 3.40
HPQ 150117P00039000 P 01/17/15 39.0 3.95 4.30
HPQ 150117P00040000 P 01/17/15 40.0 4.60 5.20
HPQ 150117P00041000 P 01/17/15 41.0 5.50 6.10
HPQ 150117P00042000 P 01/17/15 42.0 6.45 7.05
HPQ 150117P00043000 P 01/17/15 43.0 7.40 8.00
HPQ 150117P00044000 P 01/17/15 44.0 8.35 9.00
HPQ 150117P00045000 P 01/17/15 45.0 9.35 9.95
HPQ 150117P00046000 P 01/17/15 46.0 10.20 10.95
HPQ 150117P00047000 P 01/17/15 47.0 10.80 12.15
HPQ 150117P00048000 P 01/17/15 48.0 10.90 13.75
HPQ 150117P00049000 P 01/17/15 49.0 11.85 14.60
HPQ 150117P00050000 P 01/17/15 50.0 12.85 16.30
HPQ 150220C00018000 C 02/20/15 18.0 15.90 19.25
HPQ 150220C00019000 C 02/20/15 19.0 15.50 17.40
HPQ 150220C00020000 C 02/20/15 20.0 14.50 16.40
HPQ 150220C00021000 C 02/20/15 21.0 13.85 15.40
HPQ 150220C00023000 C 02/20/15 23.0 12.25 12.95
HPQ 150220C00024000 C 02/20/15 24.0 11.25 11.95
HPQ 150220C00025000 C 02/20/15 25.0 10.25 11.05
HPQ 150220C00026000 C 02/20/15 26.0 9.20 9.90
HPQ 150220C00027000 C 02/20/15 27.0 8.35 8.95
HPQ 150220C00028000 C 02/20/15 28.0 7.40 8.00
HPQ 150220C00029000 C 02/20/15 29.0 6.50 7.00
HPQ 150220C00030000 C 02/20/15 30.0 5.60 6.15
HPQ 150220C00031000 C 02/20/15 31.0 4.75 5.30
HPQ 150220C00032000 C 02/20/15 32.0 4.00 4.20
HPQ 150220C00033000 C 02/20/15 33.0 3.35 3.40
HPQ 150220C00034000 C 02/20/15 34.0 2.70 2.74
HPQ 150220C00035000 C 02/20/15 35.0 2.13 2.17
HPQ 150220C00036000 C 02/20/15 36.0 1.63 1.68
HPQ 150220C00037000 C 02/20/15 37.0 1.23 1.27
HPQ 150220C00038000 C 02/20/15 38.0 0.90 0.95
HPQ 150220C00039000 C 02/20/15 39.0 0.65 0.69
HPQ 150220C00040000 C 02/20/15 40.0 0.47 0.50
HPQ 150220C00041000 C 02/20/15 41.0 0.33 0.36
HPQ 150220C00042000 C 02/20/15 42.0 0.23 0.26
HPQ 150220C00043000 C 02/20/15 43.0 0.15 0.19
HPQ 150220C00044000 C 02/20/15 44.0 0.10 0.14
HPQ 150220C00045000 C 02/20/15 45.0 0.09 0.10
HPQ 150220C00046000 C 02/20/15 46.0 0.04 0.08
HPQ 150220C00047000 C 02/20/15 47.0 0.03 0.06
HPQ 150220C00048000 C 02/20/15 48.0 0.02 0.05
HPQ 150220C00049000 C 02/20/15 49.0 0.01 0.04
HPQ 150220C00050000 C 02/20/15 50.0 0.01 0.04
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 0.05
HPQ 150220P00021000 P 02/20/15 21.0 0.02 0.06
HPQ 150220P00023000 P 02/20/15 23.0 0.04 0.08
HPQ 150220P00024000 P 02/20/15 24.0 0.06 0.10
HPQ 150220P00025000 P 02/20/15 25.0 0.08 0.12
HPQ 150220P00026000 P 02/20/15 26.0 0.12 0.15
HPQ 150220P00027000 P 02/20/15 27.0 0.16 0.20
HPQ 150220P00028000 P 02/20/15 28.0 0.22 0.26
HPQ 150220P00029000 P 02/20/15 29.0 0.31 0.35
HPQ 150220P00030000 P 02/20/15 30.0 0.43 0.47
HPQ 150220P00031000 P 02/20/15 31.0 0.60 0.63
HPQ 150220P00032000 P 02/20/15 32.0 0.81 0.84
HPQ 150220P00033000 P 02/20/15 33.0 1.07 1.12
HPQ 150220P00034000 P 02/20/15 34.0 1.42 1.47
HPQ 150220P00035000 P 02/20/15 35.0 1.84 1.90
HPQ 150220P00036000 P 02/20/15 36.0 2.35 2.41
HPQ 150220P00037000 P 02/20/15 37.0 2.95 3.00
HPQ 150220P00038000 P 02/20/15 38.0 3.60 3.70
HPQ 150220P00039000 P 02/20/15 39.0 4.35 4.45
HPQ 150220P00040000 P 02/20/15 40.0 5.15 5.25
HPQ 150220P00041000 P 02/20/15 41.0 5.80 6.25
HPQ 150220P00042000 P 02/20/15 42.0 6.50 7.15
HPQ 150220P00043000 P 02/20/15 43.0 7.50 8.10
HPQ 150220P00044000 P 02/20/15 44.0 8.40 9.05
HPQ 150220P00045000 P 02/20/15 45.0 9.40 10.00
HPQ 150220P00046000 P 02/20/15 46.0 10.20 11.00
HPQ 150220P00047000 P 02/20/15 47.0 11.20 12.00
HPQ 150220P00048000 P 02/20/15 48.0 12.20 13.00
HPQ 150220P00049000 P 02/20/15 49.0 13.15 14.20
HPQ 150220P00050000 P 02/20/15 50.0 14.20 15.20
HPQ 150515C00018000 C 05/15/15 18.0 15.45 18.95
HPQ 150515C00019000 C 05/15/15 19.0 14.55 17.95
HPQ 150515C00020000 C 05/15/15 20.0 13.95 16.40
HPQ 150515C00021000 C 05/15/15 21.0 13.80 15.40
HPQ 150515C00023000 C 05/15/15 23.0 12.00 13.30
HPQ 150515C00024000 C 05/15/15 24.0 11.25 12.00
HPQ 150515C00025000 C 05/15/15 25.0 10.30 11.10
HPQ 150515C00026000 C 05/15/15 26.0 9.25 10.00
HPQ 150515C00027000 C 05/15/15 27.0 8.45 9.30
HPQ 150515C00028000 C 05/15/15 28.0 7.55 8.15
HPQ 150515C00029000 C 05/15/15 29.0 6.70 7.30
HPQ 150515C00030000 C 05/15/15 30.0 5.85 6.45
HPQ 150515C00031000 C 05/15/15 31.0 5.15 5.55
HPQ 150515C00032000 C 05/15/15 32.0 4.45 4.55
HPQ 150515C00033000 C 05/15/15 33.0 3.80 3.85
HPQ 150515C00034000 C 05/15/15 34.0 3.15 3.25
HPQ 150515C00035000 C 05/15/15 35.0 2.64 2.68
HPQ 150515C00036000 C 05/15/15 36.0 2.15 2.19
HPQ 150515C00037000 C 05/15/15 37.0 1.74 1.77
HPQ 150515C00038000 C 05/15/15 38.0 1.38 1.42
HPQ 150515C00039000 C 05/15/15 39.0 1.09 1.13
HPQ 150515C00040000 C 05/15/15 40.0 0.85 0.89
HPQ 150515C00041000 C 05/15/15 41.0 0.65 0.69
HPQ 150515C00042000 C 05/15/15 42.0 0.50 0.54
HPQ 150515C00043000 C 05/15/15 43.0 0.38 0.42
HPQ 150515C00044000 C 05/15/15 44.0 0.29 0.32
HPQ 150515C00045000 C 05/15/15 45.0 0.22 0.25
HPQ 150515C00046000 C 05/15/15 46.0 0.15 0.19
HPQ 150515C00047000 C 05/15/15 47.0 0.11 0.15
HPQ 150515C00048000 C 05/15/15 48.0 0.08 0.12
HPQ 150515C00049000 C 05/15/15 49.0 0.05 0.10
HPQ 150515C00050000 C 05/15/15 50.0 0.03 0.08
HPQ 150515P00018000 P 05/15/15 18.0 0.03 0.06
HPQ 150515P00019000 P 05/15/15 19.0 0.04 0.07
HPQ 150515P00020000 P 05/15/15 20.0 0.05 0.09
HPQ 150515P00021000 P 05/15/15 21.0 0.07 0.11
HPQ 150515P00023000 P 05/15/15 23.0 0.12 0.15
HPQ 150515P00024000 P 05/15/15 24.0 0.16 0.19
HPQ 150515P00025000 P 05/15/15 25.0 0.21 0.24
HPQ 150515P00026000 P 05/15/15 26.0 0.28 0.31
HPQ 150515P00027000 P 05/15/15 27.0 0.37 0.39
HPQ 150515P00028000 P 05/15/15 28.0 0.48 0.51
HPQ 150515P00029000 P 05/15/15 29.0 0.61 0.65
HPQ 150515P00030000 P 05/15/15 30.0 0.80 0.84
HPQ 150515P00031000 P 05/15/15 31.0 1.02 1.06
HPQ 150515P00032000 P 05/15/15 32.0 1.29 1.34
HPQ 150515P00033000 P 05/15/15 33.0 1.62 1.67
HPQ 150515P00034000 P 05/15/15 34.0 2.01 2.06
HPQ 150515P00035000 P 05/15/15 35.0 2.46 2.51
HPQ 150515P00036000 P 05/15/15 36.0 2.98 3.05
HPQ 150515P00037000 P 05/15/15 37.0 3.55 3.65
HPQ 150515P00038000 P 05/15/15 38.0 4.20 4.30
HPQ 150515P00039000 P 05/15/15 39.0 4.90 5.00
HPQ 150515P00040000 P 05/15/15 40.0 5.65 5.75
HPQ 150515P00041000 P 05/15/15 41.0 6.45 6.55
HPQ 150515P00042000 P 05/15/15 42.0 7.00 7.50
HPQ 150515P00043000 P 05/15/15 43.0 7.80 8.40
HPQ 150515P00044000 P 05/15/15 44.0 8.70 9.30
HPQ 150515P00045000 P 05/15/15 45.0 9.65 10.25
HPQ 150515P00046000 P 05/15/15 46.0 10.45 11.25
HPQ 150515P00047000 P 05/15/15 47.0 11.40 12.20
HPQ 150515P00048000 P 05/15/15 48.0 12.10 13.40
HPQ 150515P00049000 P 05/15/15 49.0 12.95 14.20
HPQ 150515P00050000 P 05/15/15 50.0 13.95 15.45
HPQ 160115C00013000 C 01/15/16 13.0 20.40 23.95
HPQ 160115C00015000 C 01/15/16 15.0 18.80 22.40
HPQ 160115C00018000 C 01/15/16 18.0 15.30 18.95
HPQ 160115C00020000 C 01/15/16 20.0 14.10 16.70
HPQ 160115C00022000 C 01/15/16 22.0 11.65 14.80
HPQ 160115C00025000 C 01/15/16 25.0 10.25 11.35
HPQ 160115C00027000 C 01/15/16 27.0 8.80 10.10
HPQ 160115C00030000 C 01/15/16 30.0 6.35 7.50
HPQ 160115C00032000 C 01/15/16 32.0 5.50 5.65
HPQ 160115C00035000 C 01/15/16 35.0 3.90 4.00
HPQ 160115C00037000 C 01/15/16 37.0 3.05 3.60
HPQ 160115C00040000 C 01/15/16 40.0 2.03 2.15
HPQ 160115C00042000 C 01/15/16 42.0 1.13 2.09
HPQ 160115C00045000 C 01/15/16 45.0 0.77 1.05
HPQ 160115C00047000 C 01/15/16 47.0 0.55 0.85
HPQ 160115C00050000 C 01/15/16 50.0 0.36 0.56
HPQ 160115C00055000 C 01/15/16 55.0 0.15 0.47
HPQ 160115P00013000 P 01/15/16 13.0 0.00 0.10
HPQ 160115P00015000 P 01/15/16 15.0 0.05 0.12
HPQ 160115P00018000 P 01/15/16 18.0 0.11 0.22
HPQ 160115P00020000 P 01/15/16 20.0 0.20 0.32
HPQ 160115P00022000 P 01/15/16 22.0 0.42 0.70
HPQ 160115P00025000 P 01/15/16 25.0 0.72 0.85
HPQ 160115P00027000 P 01/15/16 27.0 1.05 1.22
HPQ 160115P00030000 P 01/15/16 30.0 1.52 2.01
HPQ 160115P00032000 P 01/15/16 32.0 2.20 2.72
HPQ 160115P00035000 P 01/15/16 35.0 3.60 4.10
HPQ 160115P00037000 P 01/15/16 37.0 4.55 5.45
HPQ 160115P00040000 P 01/15/16 40.0 6.50 7.70
HPQ 160115P00042000 P 01/15/16 42.0 7.90 9.20
HPQ 160115P00045000 P 01/15/16 45.0 10.05 11.65
HPQ 160115P00047000 P 01/15/16 47.0 11.80 13.40
HPQ 160115P00050000 P 01/15/16 50.0 14.50 16.80
HPQ 160115P00055000 P 01/15/16 55.0 18.65 21.65
HPQ 170120C00018000 C 01/20/17 18.0 16.15 18.70
HPQ 170120C00020000 C 01/20/17 20.0 14.45 16.90
HPQ 170120C00023000 C 01/20/17 23.0 11.65 14.35
HPQ 170120C00025000 C 01/20/17 25.0 11.15 12.50
HPQ 170120C00028000 C 01/20/17 28.0 9.05 10.05
HPQ 170120C00030000 C 01/20/17 30.0 8.00 8.80
HPQ 170120C00032000 C 01/20/17 32.0 6.20 7.60
HPQ 170120C00035000 C 01/20/17 35.0 5.30 6.00
HPQ 170120C00037000 C 01/20/17 37.0 4.50 5.00
HPQ 170120C00040000 C 01/20/17 40.0 2.80 4.00
HPQ 170120C00042000 C 01/20/17 42.0 2.60 3.40
HPQ 170120C00045000 C 01/20/17 45.0 1.80 2.76
HPQ 170120C00047000 C 01/20/17 47.0 1.50 2.36
HPQ 170120C00050000 C 01/20/17 50.0 1.20 1.88
HPQ 170120P00018000 P 01/20/17 18.0 0.29 0.79
HPQ 170120P00020000 P 01/20/17 20.0 0.51 0.80
HPQ 170120P00023000 P 01/20/17 23.0 0.98 1.52
HPQ 170120P00025000 P 01/20/17 25.0 1.21 1.90
HPQ 170120P00028000 P 01/20/17 28.0 2.22 2.70
HPQ 170120P00030000 P 01/20/17 30.0 2.75 3.55
HPQ 170120P00032000 P 01/20/17 32.0 3.55 4.75
HPQ 170120P00035000 P 01/20/17 35.0 4.85 6.05
HPQ 170120P00037000 P 01/20/17 37.0 6.05 7.00
HPQ 170120P00040000 P 01/20/17 40.0 7.85 9.35
HPQ 170120P00042000 P 01/20/17 42.0 9.20 10.75
HPQ 170120P00045000 P 01/20/17 45.0 11.40 12.75
HPQ 170120P00047000 P 01/20/17 47.0 13.00 14.35
HPQ 170120P00050000 P 01/20/17 50.0 15.05 16.80

OPRA data is delayed 15 minutes.