Hewlett Packard Co (HPQ)
| As of May 21 2013 4:58PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| HPQ 130524C00015000 |
C |
05/24/13 |
15.0 |
6.00 |
6.40 |
| HPQ 130524C00015500 |
C |
05/24/13 |
15.5 |
5.50 |
5.90 |
| HPQ 130524C00016000 |
C |
05/24/13 |
16.0 |
5.00 |
5.45 |
| HPQ 130524C00016500 |
C |
05/24/13 |
16.5 |
4.50 |
4.95 |
| HPQ 130524C00017000 |
C |
05/24/13 |
17.0 |
4.05 |
4.40 |
| HPQ 130524C00017500 |
C |
05/24/13 |
17.5 |
3.55 |
3.95 |
| HPQ 130524C00018000 |
C |
05/24/13 |
18.0 |
3.05 |
3.45 |
| HPQ 130524C00018500 |
C |
05/24/13 |
18.5 |
2.60 |
2.79 |
| HPQ 130524C00019000 |
C |
05/24/13 |
19.0 |
2.20 |
2.26 |
| HPQ 130524C00019500 |
C |
05/24/13 |
19.5 |
1.79 |
1.85 |
| HPQ 130524C00020000 |
C |
05/24/13 |
20.0 |
1.45 |
1.47 |
| HPQ 130524C00020500 |
C |
05/24/13 |
20.5 |
1.11 |
1.15 |
| HPQ 130524C00021000 |
C |
05/24/13 |
21.0 |
0.85 |
0.87 |
| HPQ 130524C00021500 |
C |
05/24/13 |
21.5 |
0.63 |
0.64 |
| HPQ 130524C00022000 |
C |
05/24/13 |
22.0 |
0.44 |
0.46 |
| HPQ 130524C00022500 |
C |
05/24/13 |
22.5 |
0.31 |
0.32 |
| HPQ 130524C00023000 |
C |
05/24/13 |
23.0 |
0.21 |
0.22 |
| HPQ 130524C00023500 |
C |
05/24/13 |
23.5 |
0.15 |
0.16 |
| HPQ 130524C00024000 |
C |
05/24/13 |
24.0 |
0.08 |
0.09 |
| HPQ 130524C00024500 |
C |
05/24/13 |
24.5 |
0.05 |
0.06 |
| HPQ 130524C00025000 |
C |
05/24/13 |
25.0 |
0.01 |
0.05 |
| HPQ 130524C00026000 |
C |
05/24/13 |
26.0 |
0.00 |
0.03 |
| HPQ 130524C00027000 |
C |
05/24/13 |
27.0 |
0.00 |
0.02 |
| HPQ 130524P00015000 |
P |
05/24/13 |
15.0 |
0.00 |
0.01 |
| HPQ 130524P00015500 |
P |
05/24/13 |
15.5 |
0.00 |
0.08 |
| HPQ 130524P00016000 |
P |
05/24/13 |
16.0 |
0.00 |
0.04 |
| HPQ 130524P00016500 |
P |
05/24/13 |
16.5 |
0.00 |
0.04 |
| HPQ 130524P00017000 |
P |
05/24/13 |
17.0 |
0.00 |
0.02 |
| HPQ 130524P00017500 |
P |
05/24/13 |
17.5 |
0.01 |
0.04 |
| HPQ 130524P00018000 |
P |
05/24/13 |
18.0 |
0.04 |
0.05 |
| HPQ 130524P00018500 |
P |
05/24/13 |
18.5 |
0.06 |
0.07 |
| HPQ 130524P00019000 |
P |
05/24/13 |
19.0 |
0.12 |
0.13 |
| HPQ 130524P00019500 |
P |
05/24/13 |
19.5 |
0.21 |
0.22 |
| HPQ 130524P00020000 |
P |
05/24/13 |
20.0 |
0.34 |
0.36 |
| HPQ 130524P00020500 |
P |
05/24/13 |
20.5 |
0.52 |
0.54 |
| HPQ 130524P00021000 |
P |
05/24/13 |
21.0 |
0.75 |
0.76 |
| HPQ 130524P00021500 |
P |
05/24/13 |
21.5 |
1.02 |
1.05 |
| HPQ 130524P00022000 |
P |
05/24/13 |
22.0 |
1.33 |
1.37 |
| HPQ 130524P00022500 |
P |
05/24/13 |
22.5 |
1.70 |
1.73 |
| HPQ 130524P00023000 |
P |
05/24/13 |
23.0 |
2.07 |
2.14 |
| HPQ 130524P00023500 |
P |
05/24/13 |
23.5 |
2.47 |
2.58 |
| HPQ 130524P00024000 |
P |
05/24/13 |
24.0 |
2.83 |
3.05 |
| HPQ 130524P00024500 |
P |
05/24/13 |
24.5 |
3.25 |
3.55 |
| HPQ 130524P00025000 |
P |
05/24/13 |
25.0 |
3.65 |
4.05 |
| HPQ 130524P00026000 |
P |
05/24/13 |
26.0 |
4.60 |
5.00 |
| HPQ 130524P00027000 |
P |
05/24/13 |
27.0 |
5.60 |
6.00 |
| HPQ 130622C00013000 |
C |
06/22/13 |
13.0 |
7.95 |
8.40 |
| HPQ 130622C00014000 |
C |
06/22/13 |
14.0 |
7.00 |
7.40 |
| HPQ 130622C00015000 |
C |
06/22/13 |
15.0 |
6.00 |
6.40 |
| HPQ 130622C00016000 |
C |
06/22/13 |
16.0 |
5.00 |
5.40 |
| HPQ 130622C00017000 |
C |
06/22/13 |
17.0 |
4.05 |
4.45 |
| HPQ 130622C00018000 |
C |
06/22/13 |
18.0 |
3.20 |
3.30 |
| HPQ 130622C00019000 |
C |
06/22/13 |
19.0 |
2.37 |
2.42 |
| HPQ 130622C00020000 |
C |
06/22/13 |
20.0 |
1.67 |
1.70 |
| HPQ 130622C00021000 |
C |
06/22/13 |
21.0 |
1.11 |
1.12 |
| HPQ 130622C00022000 |
C |
06/22/13 |
22.0 |
0.69 |
0.70 |
| HPQ 130622C00023000 |
C |
06/22/13 |
23.0 |
0.39 |
0.40 |
| HPQ 130622C00024000 |
C |
06/22/13 |
24.0 |
0.21 |
0.23 |
| HPQ 130622C00025000 |
C |
06/22/13 |
25.0 |
0.11 |
0.12 |
| HPQ 130622C00026000 |
C |
06/22/13 |
26.0 |
0.05 |
0.06 |
| HPQ 130622C00027000 |
C |
06/22/13 |
27.0 |
0.02 |
0.05 |
| HPQ 130622C00028000 |
C |
06/22/13 |
28.0 |
0.00 |
0.04 |
| HPQ 130622C00029000 |
C |
06/22/13 |
29.0 |
0.00 |
0.03 |
| HPQ 130622C00030000 |
C |
06/22/13 |
30.0 |
0.00 |
0.02 |
| HPQ 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.02 |
| HPQ 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.02 |
| HPQ 130622P00015000 |
P |
06/22/13 |
15.0 |
0.01 |
0.03 |
| HPQ 130622P00016000 |
P |
06/22/13 |
16.0 |
0.02 |
0.06 |
| HPQ 130622P00017000 |
P |
06/22/13 |
17.0 |
0.07 |
0.08 |
| HPQ 130622P00018000 |
P |
06/22/13 |
18.0 |
0.17 |
0.18 |
| HPQ 130622P00019000 |
P |
06/22/13 |
19.0 |
0.37 |
0.37 |
| HPQ 130622P00020000 |
P |
06/22/13 |
20.0 |
0.69 |
0.70 |
| HPQ 130622P00021000 |
P |
06/22/13 |
21.0 |
1.13 |
1.15 |
| HPQ 130622P00022000 |
P |
06/22/13 |
22.0 |
1.72 |
1.74 |
| HPQ 130622P00023000 |
P |
06/22/13 |
23.0 |
2.42 |
2.46 |
| HPQ 130622P00024000 |
P |
06/22/13 |
24.0 |
3.20 |
3.30 |
| HPQ 130622P00025000 |
P |
06/22/13 |
25.0 |
4.00 |
4.25 |
| HPQ 130622P00026000 |
P |
06/22/13 |
26.0 |
4.80 |
5.20 |
| HPQ 130622P00027000 |
P |
06/22/13 |
27.0 |
5.75 |
6.15 |
| HPQ 130622P00028000 |
P |
06/22/13 |
28.0 |
6.75 |
7.15 |
| HPQ 130622P00029000 |
P |
06/22/13 |
29.0 |
7.75 |
8.15 |
| HPQ 130622P00030000 |
P |
06/22/13 |
30.0 |
8.75 |
9.15 |
| HPQ 130720C00014000 |
C |
07/20/13 |
14.0 |
7.00 |
7.20 |
| HPQ 130720C00015000 |
C |
07/20/13 |
15.0 |
6.10 |
6.15 |
| HPQ 130720C00016000 |
C |
07/20/13 |
16.0 |
5.05 |
5.45 |
| HPQ 130720C00017000 |
C |
07/20/13 |
17.0 |
4.10 |
4.50 |
| HPQ 130720C00018000 |
C |
07/20/13 |
18.0 |
3.30 |
3.35 |
| HPQ 130720C00019000 |
C |
07/20/13 |
19.0 |
2.53 |
2.55 |
| HPQ 130720C00020000 |
C |
07/20/13 |
20.0 |
1.86 |
1.88 |
| HPQ 130720C00021000 |
C |
07/20/13 |
21.0 |
1.31 |
1.33 |
| HPQ 130720C00022000 |
C |
07/20/13 |
22.0 |
0.88 |
0.89 |
| HPQ 130720C00023000 |
C |
07/20/13 |
23.0 |
0.57 |
0.58 |
| HPQ 130720C00024000 |
C |
07/20/13 |
24.0 |
0.35 |
0.36 |
| HPQ 130720C00025000 |
C |
07/20/13 |
25.0 |
0.21 |
0.22 |
| HPQ 130720C00026000 |
C |
07/20/13 |
26.0 |
0.12 |
0.13 |
| HPQ 130720C00027000 |
C |
07/20/13 |
27.0 |
0.06 |
0.08 |
| HPQ 130720C00028000 |
C |
07/20/13 |
28.0 |
0.02 |
0.06 |
| HPQ 130720P00014000 |
P |
07/20/13 |
14.0 |
0.01 |
0.08 |
| HPQ 130720P00015000 |
P |
07/20/13 |
15.0 |
0.02 |
0.12 |
| HPQ 130720P00016000 |
P |
07/20/13 |
16.0 |
0.07 |
0.14 |
| HPQ 130720P00017000 |
P |
07/20/13 |
17.0 |
0.18 |
0.19 |
| HPQ 130720P00018000 |
P |
07/20/13 |
18.0 |
0.33 |
0.34 |
| HPQ 130720P00019000 |
P |
07/20/13 |
19.0 |
0.56 |
0.57 |
| HPQ 130720P00020000 |
P |
07/20/13 |
20.0 |
0.89 |
0.91 |
| HPQ 130720P00021000 |
P |
07/20/13 |
21.0 |
1.34 |
1.36 |
| HPQ 130720P00022000 |
P |
07/20/13 |
22.0 |
1.91 |
1.93 |
| HPQ 130720P00023000 |
P |
07/20/13 |
23.0 |
2.60 |
2.62 |
| HPQ 130720P00024000 |
P |
07/20/13 |
24.0 |
3.35 |
3.45 |
| HPQ 130720P00025000 |
P |
07/20/13 |
25.0 |
4.05 |
4.30 |
| HPQ 130720P00026000 |
P |
07/20/13 |
26.0 |
5.00 |
5.25 |
| HPQ 130720P00027000 |
P |
07/20/13 |
27.0 |
6.05 |
6.15 |
| HPQ 130720P00028000 |
P |
07/20/13 |
28.0 |
6.75 |
7.20 |
| HPQ 130817C00005000 |
C |
08/17/13 |
5.0 |
14.50 |
17.75 |
| HPQ 130817C00006000 |
C |
08/17/13 |
6.0 |
13.60 |
16.70 |
| HPQ 130817C00007000 |
C |
08/17/13 |
7.0 |
12.50 |
15.70 |
| HPQ 130817C00008000 |
C |
08/17/13 |
8.0 |
11.50 |
14.70 |
| HPQ 130817C00009000 |
C |
08/17/13 |
9.0 |
10.50 |
13.70 |
| HPQ 130817C00010000 |
C |
08/17/13 |
10.0 |
9.50 |
12.75 |
| HPQ 130817C00011000 |
C |
08/17/13 |
11.0 |
8.60 |
11.75 |
| HPQ 130817C00012000 |
C |
08/17/13 |
12.0 |
8.70 |
9.40 |
| HPQ 130817C00013000 |
C |
08/17/13 |
13.0 |
8.00 |
8.40 |
| HPQ 130817C00014000 |
C |
08/17/13 |
14.0 |
7.10 |
7.15 |
| HPQ 130817C00015000 |
C |
08/17/13 |
15.0 |
6.10 |
6.20 |
| HPQ 130817C00016000 |
C |
08/17/13 |
16.0 |
5.15 |
5.20 |
| HPQ 130817C00017000 |
C |
08/17/13 |
17.0 |
4.25 |
4.35 |
| HPQ 130817C00018000 |
C |
08/17/13 |
18.0 |
3.45 |
3.50 |
| HPQ 130817C00019000 |
C |
08/17/13 |
19.0 |
2.69 |
2.72 |
| HPQ 130817C00020000 |
C |
08/17/13 |
20.0 |
2.05 |
2.06 |
| HPQ 130817C00021000 |
C |
08/17/13 |
21.0 |
1.50 |
1.51 |
| HPQ 130817C00022000 |
C |
08/17/13 |
22.0 |
1.06 |
1.07 |
| HPQ 130817C00023000 |
C |
08/17/13 |
23.0 |
0.72 |
0.73 |
| HPQ 130817C00024000 |
C |
08/17/13 |
24.0 |
0.47 |
0.49 |
| HPQ 130817C00025000 |
C |
08/17/13 |
25.0 |
0.31 |
0.32 |
| HPQ 130817C00026000 |
C |
08/17/13 |
26.0 |
0.19 |
0.21 |
| HPQ 130817C00027000 |
C |
08/17/13 |
27.0 |
0.09 |
0.15 |
| HPQ 130817C00028000 |
C |
08/17/13 |
28.0 |
0.07 |
0.09 |
| HPQ 130817C00029000 |
C |
08/17/13 |
29.0 |
0.03 |
0.07 |
| HPQ 130817C00030000 |
C |
08/17/13 |
30.0 |
0.02 |
0.04 |
| HPQ 130817C00031000 |
C |
08/17/13 |
31.0 |
0.01 |
0.04 |
| HPQ 130817P00005000 |
P |
08/17/13 |
5.0 |
0.00 |
0.02 |
| HPQ 130817P00006000 |
P |
08/17/13 |
6.0 |
0.00 |
0.02 |
| HPQ 130817P00007000 |
P |
08/17/13 |
7.0 |
0.00 |
0.01 |
| HPQ 130817P00008000 |
P |
08/17/13 |
8.0 |
0.00 |
0.01 |
| HPQ 130817P00009000 |
P |
08/17/13 |
9.0 |
0.00 |
0.01 |
| HPQ 130817P00010000 |
P |
08/17/13 |
10.0 |
0.00 |
0.02 |
| HPQ 130817P00011000 |
P |
08/17/13 |
11.0 |
0.01 |
0.02 |
| HPQ 130817P00012000 |
P |
08/17/13 |
12.0 |
0.02 |
0.04 |
| HPQ 130817P00013000 |
P |
08/17/13 |
13.0 |
0.02 |
0.07 |
| HPQ 130817P00014000 |
P |
08/17/13 |
14.0 |
0.06 |
0.07 |
| HPQ 130817P00015000 |
P |
08/17/13 |
15.0 |
0.11 |
0.12 |
| HPQ 130817P00016000 |
P |
08/17/13 |
16.0 |
0.17 |
0.18 |
| HPQ 130817P00017000 |
P |
08/17/13 |
17.0 |
0.30 |
0.31 |
| HPQ 130817P00018000 |
P |
08/17/13 |
18.0 |
0.47 |
0.49 |
| HPQ 130817P00019000 |
P |
08/17/13 |
19.0 |
0.73 |
0.75 |
| HPQ 130817P00020000 |
P |
08/17/13 |
20.0 |
1.08 |
1.10 |
| HPQ 130817P00021000 |
P |
08/17/13 |
21.0 |
1.53 |
1.55 |
| HPQ 130817P00022000 |
P |
08/17/13 |
22.0 |
2.09 |
2.12 |
| HPQ 130817P00023000 |
P |
08/17/13 |
23.0 |
2.75 |
2.78 |
| HPQ 130817P00024000 |
P |
08/17/13 |
24.0 |
3.50 |
3.55 |
| HPQ 130817P00025000 |
P |
08/17/13 |
25.0 |
4.30 |
4.40 |
| HPQ 130817P00026000 |
P |
08/17/13 |
26.0 |
5.05 |
5.30 |
| HPQ 130817P00027000 |
P |
08/17/13 |
27.0 |
5.85 |
6.25 |
| HPQ 130817P00028000 |
P |
08/17/13 |
28.0 |
6.80 |
7.20 |
| HPQ 130817P00029000 |
P |
08/17/13 |
29.0 |
7.80 |
8.20 |
| HPQ 130817P00030000 |
P |
08/17/13 |
30.0 |
8.75 |
9.15 |
| HPQ 130817P00031000 |
P |
08/17/13 |
31.0 |
9.75 |
10.15 |
| HPQ 131116C00010000 |
C |
11/16/13 |
10.0 |
11.05 |
11.15 |
| HPQ 131116C00011000 |
C |
11/16/13 |
11.0 |
8.60 |
11.75 |
| HPQ 131116C00012000 |
C |
11/16/13 |
12.0 |
9.00 |
9.40 |
| HPQ 131116C00013000 |
C |
11/16/13 |
13.0 |
8.00 |
8.45 |
| HPQ 131116C00014000 |
C |
11/16/13 |
14.0 |
7.05 |
7.45 |
| HPQ 131116C00015000 |
C |
11/16/13 |
15.0 |
6.20 |
6.25 |
| HPQ 131116C00016000 |
C |
11/16/13 |
16.0 |
5.20 |
5.50 |
| HPQ 131116C00017000 |
C |
11/16/13 |
17.0 |
4.50 |
4.60 |
| HPQ 131116C00018000 |
C |
11/16/13 |
18.0 |
3.75 |
3.85 |
| HPQ 131116C00019000 |
C |
11/16/13 |
19.0 |
3.10 |
3.20 |
| HPQ 131116C00020000 |
C |
11/16/13 |
20.0 |
2.52 |
2.56 |
| HPQ 131116C00021000 |
C |
11/16/13 |
21.0 |
2.02 |
2.05 |
| HPQ 131116C00022000 |
C |
11/16/13 |
22.0 |
1.58 |
1.62 |
| HPQ 131116C00023000 |
C |
11/16/13 |
23.0 |
1.22 |
1.25 |
| HPQ 131116C00024000 |
C |
11/16/13 |
24.0 |
0.93 |
0.96 |
| HPQ 131116C00025000 |
C |
11/16/13 |
25.0 |
0.70 |
0.72 |
| HPQ 131116C00026000 |
C |
11/16/13 |
26.0 |
0.52 |
0.54 |
| HPQ 131116C00027000 |
C |
11/16/13 |
27.0 |
0.38 |
0.40 |
| HPQ 131116C00028000 |
C |
11/16/13 |
28.0 |
0.27 |
0.29 |
| HPQ 131116C00029000 |
C |
11/16/13 |
29.0 |
0.16 |
0.22 |
| HPQ 131116C00030000 |
C |
11/16/13 |
30.0 |
0.14 |
0.16 |
| HPQ 131116C00031000 |
C |
11/16/13 |
31.0 |
0.07 |
0.13 |
| HPQ 131116C00032000 |
C |
11/16/13 |
32.0 |
0.07 |
0.09 |
| HPQ 131116C00033000 |
C |
11/16/13 |
33.0 |
0.00 |
0.11 |
| HPQ 131116C00034000 |
C |
11/16/13 |
34.0 |
0.00 |
0.09 |
| HPQ 131116C00035000 |
C |
11/16/13 |
35.0 |
0.02 |
0.04 |
| HPQ 131116P00010000 |
P |
11/16/13 |
10.0 |
0.00 |
0.07 |
| HPQ 131116P00011000 |
P |
11/16/13 |
11.0 |
0.04 |
0.06 |
| HPQ 131116P00012000 |
P |
11/16/13 |
12.0 |
0.01 |
0.15 |
| HPQ 131116P00013000 |
P |
11/16/13 |
13.0 |
0.09 |
0.20 |
| HPQ 131116P00014000 |
P |
11/16/13 |
14.0 |
0.16 |
0.27 |
| HPQ 131116P00015000 |
P |
11/16/13 |
15.0 |
0.31 |
0.33 |
| HPQ 131116P00016000 |
P |
11/16/13 |
16.0 |
0.46 |
0.48 |
| HPQ 131116P00017000 |
P |
11/16/13 |
17.0 |
0.67 |
0.69 |
| HPQ 131116P00018000 |
P |
11/16/13 |
18.0 |
0.94 |
0.96 |
| HPQ 131116P00019000 |
P |
11/16/13 |
19.0 |
1.28 |
1.31 |
| HPQ 131116P00020000 |
P |
11/16/13 |
20.0 |
1.70 |
1.72 |
| HPQ 131116P00021000 |
P |
11/16/13 |
21.0 |
2.19 |
2.21 |
| HPQ 131116P00022000 |
P |
11/16/13 |
22.0 |
2.75 |
2.78 |
| HPQ 131116P00023000 |
P |
11/16/13 |
23.0 |
3.35 |
3.45 |
| HPQ 131116P00024000 |
P |
11/16/13 |
24.0 |
4.10 |
4.15 |
| HPQ 131116P00025000 |
P |
11/16/13 |
25.0 |
4.85 |
4.90 |
| HPQ 131116P00026000 |
P |
11/16/13 |
26.0 |
5.65 |
5.75 |
| HPQ 131116P00027000 |
P |
11/16/13 |
27.0 |
6.40 |
6.60 |
| HPQ 131116P00028000 |
P |
11/16/13 |
28.0 |
7.15 |
7.50 |
| HPQ 131116P00029000 |
P |
11/16/13 |
29.0 |
8.05 |
8.45 |
| HPQ 131116P00030000 |
P |
11/16/13 |
30.0 |
9.00 |
9.40 |
| HPQ 131116P00031000 |
P |
11/16/13 |
31.0 |
9.95 |
10.35 |
| HPQ 131116P00032000 |
P |
11/16/13 |
32.0 |
10.80 |
11.45 |
| HPQ 131116P00033000 |
P |
11/16/13 |
33.0 |
11.75 |
12.40 |
| HPQ 131116P00034000 |
P |
11/16/13 |
34.0 |
12.75 |
13.40 |
| HPQ 131116P00035000 |
P |
11/16/13 |
35.0 |
13.75 |
14.45 |
| HPQ 140118C00003000 |
C |
01/18/14 |
3.0 |
18.05 |
18.15 |
| HPQ 140118C00005000 |
C |
01/18/14 |
5.0 |
16.05 |
16.15 |
| HPQ 140118C00006000 |
C |
01/18/14 |
6.0 |
15.05 |
15.15 |
| HPQ 140118C00007000 |
C |
01/18/14 |
7.0 |
14.05 |
14.15 |
| HPQ 140118C00008000 |
C |
01/18/14 |
8.0 |
13.05 |
13.15 |
| HPQ 140118C00009000 |
C |
01/18/14 |
9.0 |
12.05 |
12.15 |
| HPQ 140118C00010000 |
C |
01/18/14 |
10.0 |
11.05 |
11.15 |
| HPQ 140118C00011000 |
C |
01/18/14 |
11.0 |
10.05 |
10.15 |
| HPQ 140118C00012000 |
C |
01/18/14 |
12.0 |
9.10 |
9.15 |
| HPQ 140118C00013000 |
C |
01/18/14 |
13.0 |
8.10 |
8.20 |
| HPQ 140118C00014000 |
C |
01/18/14 |
14.0 |
7.15 |
7.25 |
| HPQ 140118C00015000 |
C |
01/18/14 |
15.0 |
6.25 |
6.35 |
| HPQ 140118C00016000 |
C |
01/18/14 |
16.0 |
5.45 |
5.55 |
| HPQ 140118C00017000 |
C |
01/18/14 |
17.0 |
4.65 |
4.75 |
| HPQ 140118C00018000 |
C |
01/18/14 |
18.0 |
3.95 |
4.05 |
| HPQ 140118C00019000 |
C |
01/18/14 |
19.0 |
3.30 |
3.40 |
| HPQ 140118C00020000 |
C |
01/18/14 |
20.0 |
2.76 |
2.81 |
| HPQ 140118C00021000 |
C |
01/18/14 |
21.0 |
2.26 |
2.30 |
| HPQ 140118C00022000 |
C |
01/18/14 |
22.0 |
1.83 |
1.87 |
| HPQ 140118C00023000 |
C |
01/18/14 |
23.0 |
1.47 |
1.50 |
| HPQ 140118C00024000 |
C |
01/18/14 |
24.0 |
1.17 |
1.20 |
| HPQ 140118C00025000 |
C |
01/18/14 |
25.0 |
0.92 |
0.95 |
| HPQ 140118C00026000 |
C |
01/18/14 |
26.0 |
0.73 |
0.75 |
| HPQ 140118C00027000 |
C |
01/18/14 |
27.0 |
0.57 |
0.59 |
| HPQ 140118C00028000 |
C |
01/18/14 |
28.0 |
0.44 |
0.46 |
| HPQ 140118C00029000 |
C |
01/18/14 |
29.0 |
0.34 |
0.37 |
| HPQ 140118C00030000 |
C |
01/18/14 |
30.0 |
0.27 |
0.29 |
| HPQ 140118C00031000 |
C |
01/18/14 |
31.0 |
0.21 |
0.23 |
| HPQ 140118C00032000 |
C |
01/18/14 |
32.0 |
0.16 |
0.19 |
| HPQ 140118C00033000 |
C |
01/18/14 |
33.0 |
0.13 |
0.15 |
| HPQ 140118C00034000 |
C |
01/18/14 |
34.0 |
0.10 |
0.12 |
| HPQ 140118C00035000 |
C |
01/18/14 |
35.0 |
0.07 |
0.09 |
| HPQ 140118C00036000 |
C |
01/18/14 |
36.0 |
0.06 |
0.08 |
| HPQ 140118C00037000 |
C |
01/18/14 |
37.0 |
0.05 |
0.07 |
| HPQ 140118C00038000 |
C |
01/18/14 |
38.0 |
0.03 |
0.06 |
| HPQ 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.02 |
| HPQ 140118P00005000 |
P |
01/18/14 |
5.0 |
0.01 |
0.03 |
| HPQ 140118P00006000 |
P |
01/18/14 |
6.0 |
0.01 |
0.03 |
| HPQ 140118P00007000 |
P |
01/18/14 |
7.0 |
0.02 |
0.04 |
| HPQ 140118P00008000 |
P |
01/18/14 |
8.0 |
0.04 |
0.06 |
| HPQ 140118P00009000 |
P |
01/18/14 |
9.0 |
0.06 |
0.08 |
| HPQ 140118P00010000 |
P |
01/18/14 |
10.0 |
0.09 |
0.11 |
| HPQ 140118P00011000 |
P |
01/18/14 |
11.0 |
0.12 |
0.14 |
| HPQ 140118P00012000 |
P |
01/18/14 |
12.0 |
0.18 |
0.20 |
| HPQ 140118P00013000 |
P |
01/18/14 |
13.0 |
0.26 |
0.28 |
| HPQ 140118P00014000 |
P |
01/18/14 |
14.0 |
0.37 |
0.39 |
| HPQ 140118P00015000 |
P |
01/18/14 |
15.0 |
0.51 |
0.52 |
| HPQ 140118P00016000 |
P |
01/18/14 |
16.0 |
0.71 |
0.73 |
| HPQ 140118P00017000 |
P |
01/18/14 |
17.0 |
0.95 |
0.98 |
| HPQ 140118P00018000 |
P |
01/18/14 |
18.0 |
1.25 |
1.28 |
| HPQ 140118P00019000 |
P |
01/18/14 |
19.0 |
1.63 |
1.66 |
| HPQ 140118P00020000 |
P |
01/18/14 |
20.0 |
2.05 |
2.09 |
| HPQ 140118P00021000 |
P |
01/18/14 |
21.0 |
2.56 |
2.59 |
| HPQ 140118P00022000 |
P |
01/18/14 |
22.0 |
3.10 |
3.20 |
| HPQ 140118P00023000 |
P |
01/18/14 |
23.0 |
3.75 |
3.80 |
| HPQ 140118P00024000 |
P |
01/18/14 |
24.0 |
4.45 |
4.55 |
| HPQ 140118P00025000 |
P |
01/18/14 |
25.0 |
5.20 |
5.30 |
| HPQ 140118P00026000 |
P |
01/18/14 |
26.0 |
6.00 |
6.10 |
| HPQ 140118P00027000 |
P |
01/18/14 |
27.0 |
6.85 |
6.90 |
| HPQ 140118P00028000 |
P |
01/18/14 |
28.0 |
7.70 |
7.80 |
| HPQ 140118P00029000 |
P |
01/18/14 |
29.0 |
8.60 |
8.70 |
| HPQ 140118P00030000 |
P |
01/18/14 |
30.0 |
9.55 |
9.65 |
| HPQ 140118P00031000 |
P |
01/18/14 |
31.0 |
10.40 |
10.55 |
| HPQ 140118P00032000 |
P |
01/18/14 |
32.0 |
11.45 |
11.55 |
| HPQ 140118P00033000 |
P |
01/18/14 |
33.0 |
12.30 |
12.50 |
| HPQ 140118P00034000 |
P |
01/18/14 |
34.0 |
13.35 |
13.45 |
| HPQ 140118P00035000 |
P |
01/18/14 |
35.0 |
14.35 |
14.40 |
| HPQ 140118P00036000 |
P |
01/18/14 |
36.0 |
15.25 |
15.40 |
| HPQ 140118P00037000 |
P |
01/18/14 |
37.0 |
16.30 |
16.40 |
| HPQ 140118P00038000 |
P |
01/18/14 |
38.0 |
17.30 |
17.40 |
| HPQ 150117C00003000 |
C |
01/17/15 |
3.0 |
18.05 |
18.25 |
| HPQ 150117C00005000 |
C |
01/17/15 |
5.0 |
16.05 |
16.25 |
| HPQ 150117C00008000 |
C |
01/17/15 |
8.0 |
13.05 |
13.20 |
| HPQ 150117C00010000 |
C |
01/17/15 |
10.0 |
11.05 |
11.20 |
| HPQ 150117C00012000 |
C |
01/17/15 |
12.0 |
9.20 |
9.30 |
| HPQ 150117C00015000 |
C |
01/17/15 |
15.0 |
6.85 |
7.00 |
| HPQ 150117C00017000 |
C |
01/17/15 |
17.0 |
5.50 |
5.65 |
| HPQ 150117C00020000 |
C |
01/17/15 |
20.0 |
3.85 |
4.00 |
| HPQ 150117C00022000 |
C |
01/17/15 |
22.0 |
3.00 |
3.10 |
| HPQ 150117C00025000 |
C |
01/17/15 |
25.0 |
2.02 |
2.08 |
| HPQ 150117C00027000 |
C |
01/17/15 |
27.0 |
1.53 |
1.59 |
| HPQ 150117C00030000 |
C |
01/17/15 |
30.0 |
0.97 |
1.03 |
| HPQ 150117C00035000 |
C |
01/17/15 |
35.0 |
0.46 |
0.50 |
| HPQ 150117P00003000 |
P |
01/17/15 |
3.0 |
0.00 |
0.04 |
| HPQ 150117P00005000 |
P |
01/17/15 |
5.0 |
0.07 |
0.10 |
| HPQ 150117P00008000 |
P |
01/17/15 |
8.0 |
0.23 |
0.27 |
| HPQ 150117P00010000 |
P |
01/17/15 |
10.0 |
0.45 |
0.48 |
| HPQ 150117P00012000 |
P |
01/17/15 |
12.0 |
0.79 |
0.82 |
| HPQ 150117P00015000 |
P |
01/17/15 |
15.0 |
1.55 |
1.59 |
| HPQ 150117P00017000 |
P |
01/17/15 |
17.0 |
2.26 |
2.30 |
| HPQ 150117P00020000 |
P |
01/17/15 |
20.0 |
3.60 |
3.70 |
| HPQ 150117P00022000 |
P |
01/17/15 |
22.0 |
4.75 |
4.85 |
| HPQ 150117P00025000 |
P |
01/17/15 |
25.0 |
6.75 |
6.85 |
| HPQ 150117P00027000 |
P |
01/17/15 |
27.0 |
8.20 |
8.30 |
| HPQ 150117P00030000 |
P |
01/17/15 |
30.0 |
10.65 |
10.75 |
| HPQ 150117P00035000 |
P |
01/17/15 |
35.0 |
14.90 |
15.30 |
|
