Quote Lookup

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

Hewlett Packard Co (HPQ)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140419C00020000 C 04/19/14 20.0 11.85 12.05
HPQ 140419C00021000 C 04/19/14 21.0 10.35 11.05
HPQ 140419C00022000 C 04/19/14 22.0 9.85 10.05
HPQ 140419C00023000 C 04/19/14 23.0 8.85 9.05
HPQ 140419C00024000 C 04/19/14 24.0 7.85 8.05
HPQ 140419C00025000 C 04/19/14 25.0 6.85 7.05
HPQ 140419C00025500 C 04/19/14 25.5 5.90 6.55
HPQ 140419C00026000 C 04/19/14 26.0 5.85 6.05
HPQ 140419C00026500 C 04/19/14 26.5 5.35 5.55
HPQ 140419C00027000 C 04/19/14 27.0 4.85 5.05
HPQ 140419C00027500 C 04/19/14 27.5 3.90 4.55
HPQ 140419C00028000 C 04/19/14 28.0 3.85 4.05
HPQ 140419C00028500 C 04/19/14 28.5 3.35 3.55
HPQ 140419C00029000 C 04/19/14 29.0 2.87 3.05
HPQ 140419C00029500 C 04/19/14 29.5 1.95 2.70
HPQ 140419C00030000 C 04/19/14 30.0 1.88 2.02
HPQ 140419C00030500 C 04/19/14 30.5 1.37 1.52
HPQ 140419C00031000 C 04/19/14 31.0 0.92 0.95
HPQ 140419C00031500 C 04/19/14 31.5 0.37 0.52
HPQ 140419C00032000 C 04/19/14 32.0 0.00 0.01
HPQ 140419C00032500 C 04/19/14 32.5 0.00 0.01
HPQ 140419C00033000 C 04/19/14 33.0 0.00 0.01
HPQ 140419C00033500 C 04/19/14 33.5 0.00 0.01
HPQ 140419C00034000 C 04/19/14 34.0 0.00 0.01
HPQ 140419C00034500 C 04/19/14 34.5 0.00 0.03
HPQ 140419C00035000 C 04/19/14 35.0 0.00 0.01
HPQ 140419C00035500 C 04/19/14 35.5 0.00 0.06
HPQ 140419C00036000 C 04/19/14 36.0 0.00 0.03
HPQ 140419C00036500 C 04/19/14 36.5 0.00 0.06
HPQ 140419C00037000 C 04/19/14 37.0 0.00 0.01
HPQ 140419C00037500 C 04/19/14 37.5 0.00 0.06
HPQ 140419C00038000 C 04/19/14 38.0 0.00 0.03
HPQ 140419C00038500 C 04/19/14 38.5 0.00 0.06
HPQ 140419C00039000 C 04/19/14 39.0 0.00 0.07
HPQ 140419C00039500 C 04/19/14 39.5 0.00 0.06
HPQ 140419C00040000 C 04/19/14 40.0 0.00 0.07
HPQ 140419C00041000 C 04/19/14 41.0 0.00 0.03
HPQ 140419C00042000 C 04/19/14 42.0 0.00 0.03
HPQ 140419C00045000 C 04/19/14 45.0 0.00 0.06
HPQ 140419P00020000 P 04/19/14 20.0 0.00 0.03
HPQ 140419P00021000 P 04/19/14 21.0 0.00 0.03
HPQ 140419P00022000 P 04/19/14 22.0 0.00 0.03
HPQ 140419P00023000 P 04/19/14 23.0 0.00 0.03
HPQ 140419P00024000 P 04/19/14 24.0 0.00 0.03
HPQ 140419P00025000 P 04/19/14 25.0 0.00 0.01
HPQ 140419P00025500 P 04/19/14 25.5 0.00 0.06
HPQ 140419P00026000 P 04/19/14 26.0 0.00 0.03
HPQ 140419P00026500 P 04/19/14 26.5 0.00 0.06
HPQ 140419P00027000 P 04/19/14 27.0 0.00 0.01
HPQ 140419P00027500 P 04/19/14 27.5 0.00 0.06
HPQ 140419P00028000 P 04/19/14 28.0 0.00 0.02
HPQ 140419P00028500 P 04/19/14 28.5 0.00 0.06
HPQ 140419P00029000 P 04/19/14 29.0 0.00 0.03
HPQ 140419P00029500 P 04/19/14 29.5 0.00 0.06
HPQ 140419P00030000 P 04/19/14 30.0 0.00 0.01
HPQ 140419P00030500 P 04/19/14 30.5 0.00 0.04
HPQ 140419P00031000 P 04/19/14 31.0 0.00 0.01
HPQ 140419P00031500 P 04/19/14 31.5 0.00 0.01
HPQ 140419P00032000 P 04/19/14 32.0 0.05 0.09
HPQ 140419P00032500 P 04/19/14 32.5 0.48 0.58
HPQ 140419P00033000 P 04/19/14 33.0 1.03 1.08
HPQ 140419P00033500 P 04/19/14 33.5 1.48 1.58
HPQ 140419P00034000 P 04/19/14 34.0 1.99 2.08
HPQ 140419P00034500 P 04/19/14 34.5 2.48 2.58
HPQ 140419P00035000 P 04/19/14 35.0 2.98 3.10
HPQ 140419P00035500 P 04/19/14 35.5 3.45 3.60
HPQ 140419P00036000 P 04/19/14 36.0 3.95 4.10
HPQ 140419P00036500 P 04/19/14 36.5 4.45 4.60
HPQ 140419P00037000 P 04/19/14 37.0 4.50 5.10
HPQ 140419P00037500 P 04/19/14 37.5 4.95 5.60
HPQ 140419P00038000 P 04/19/14 38.0 5.40 6.60
HPQ 140419P00038500 P 04/19/14 38.5 5.90 7.10
HPQ 140419P00039000 P 04/19/14 39.0 6.40 7.60
HPQ 140419P00039500 P 04/19/14 39.5 6.90 8.10
HPQ 140419P00040000 P 04/19/14 40.0 7.40 8.60
HPQ 140419P00041000 P 04/19/14 41.0 8.40 9.60
HPQ 140419P00042000 P 04/19/14 42.0 9.40 11.10
HPQ 140419P00045000 P 04/19/14 45.0 12.25 13.60
HPQ 140425C00023000 C 04/25/14 23.0 7.40 10.65
HPQ 140425C00024000 C 04/25/14 24.0 6.35 9.60
HPQ 140425C00025000 C 04/25/14 25.0 6.80 7.05
HPQ 140425C00025500 C 04/25/14 25.5 6.35 6.50
HPQ 140425C00026000 C 04/25/14 26.0 5.90 6.05
HPQ 140425C00026500 C 04/25/14 26.5 5.40 5.55
HPQ 140425C00027000 C 04/25/14 27.0 4.90 5.05
HPQ 140425C00027500 C 04/25/14 27.5 4.40 4.55
HPQ 140425C00028000 C 04/25/14 28.0 3.90 4.05
HPQ 140425C00028500 C 04/25/14 28.5 3.40 3.55
HPQ 140425C00029000 C 04/25/14 29.0 2.91 3.05
HPQ 140425C00029500 C 04/25/14 29.5 2.42 2.54
HPQ 140425C00030000 C 04/25/14 30.0 1.94 2.06
HPQ 140425C00030500 C 04/25/14 30.5 1.46 1.58
HPQ 140425C00031000 C 04/25/14 31.0 1.05 1.09
HPQ 140425C00031500 C 04/25/14 31.5 0.67 0.71
HPQ 140425C00032000 C 04/25/14 32.0 0.37 0.41
HPQ 140425C00032500 C 04/25/14 32.5 0.18 0.21
HPQ 140425C00033000 C 04/25/14 33.0 0.08 0.10
HPQ 140425C00033500 C 04/25/14 33.5 0.03 0.05
HPQ 140425C00034000 C 04/25/14 34.0 0.01 0.03
HPQ 140425C00034500 C 04/25/14 34.5 0.00 0.02
HPQ 140425C00035000 C 04/25/14 35.0 0.00 0.02
HPQ 140425C00035500 C 04/25/14 35.5 0.00 0.02
HPQ 140425C00036000 C 04/25/14 36.0 0.00 0.02
HPQ 140425C00036500 C 04/25/14 36.5 0.00 0.02
HPQ 140425C00037000 C 04/25/14 37.0 0.00 0.01
HPQ 140425C00037500 C 04/25/14 37.5 0.00 0.01
HPQ 140425C00038000 C 04/25/14 38.0 0.00 0.02
HPQ 140425C00038500 C 04/25/14 38.5 0.00 0.01
HPQ 140425C00039000 C 04/25/14 39.0 0.00 0.01
HPQ 140425C00039500 C 04/25/14 39.5 0.00 0.01
HPQ 140425C00040000 C 04/25/14 40.0 0.00 0.01
HPQ 140425C00040500 C 04/25/14 40.5 0.00 0.01
HPQ 140425C00041000 C 04/25/14 41.0 0.00 0.01
HPQ 140425C00041500 C 04/25/14 41.5 0.00 0.01
HPQ 140425C00042000 C 04/25/14 42.0 0.00 0.01
HPQ 140425P00023000 P 04/25/14 23.0 0.00 0.01
HPQ 140425P00024000 P 04/25/14 24.0 0.00 0.02
HPQ 140425P00025000 P 04/25/14 25.0 0.00 0.02
HPQ 140425P00025500 P 04/25/14 25.5 0.00 0.02
HPQ 140425P00026000 P 04/25/14 26.0 0.00 0.02
HPQ 140425P00026500 P 04/25/14 26.5 0.00 0.02
HPQ 140425P00027000 P 04/25/14 27.0 0.00 0.02
HPQ 140425P00027500 P 04/25/14 27.5 0.00 0.03
HPQ 140425P00028000 P 04/25/14 28.0 0.02 0.03
HPQ 140425P00028500 P 04/25/14 28.5 0.00 0.03
HPQ 140425P00029000 P 04/25/14 29.0 0.01 0.03
HPQ 140425P00029500 P 04/25/14 29.5 0.01 0.04
HPQ 140425P00030000 P 04/25/14 30.0 0.03 0.05
HPQ 140425P00030500 P 04/25/14 30.5 0.05 0.08
HPQ 140425P00031000 P 04/25/14 31.0 0.11 0.14
HPQ 140425P00031500 P 04/25/14 31.5 0.23 0.26
HPQ 140425P00032000 P 04/25/14 32.0 0.42 0.46
HPQ 140425P00032500 P 04/25/14 32.5 0.72 0.77
HPQ 140425P00033000 P 04/25/14 33.0 1.11 1.18
HPQ 140425P00033500 P 04/25/14 33.5 1.52 1.64
HPQ 140425P00034000 P 04/25/14 34.0 1.98 2.12
HPQ 140425P00034500 P 04/25/14 34.5 2.49 2.63
HPQ 140425P00035000 P 04/25/14 35.0 2.97 3.10
HPQ 140425P00035500 P 04/25/14 35.5 3.45 3.65
HPQ 140425P00036000 P 04/25/14 36.0 3.95 4.15
HPQ 140425P00036500 P 04/25/14 36.5 4.45 4.65
HPQ 140425P00037000 P 04/25/14 37.0 4.95 5.20
HPQ 140425P00037500 P 04/25/14 37.5 5.45 5.70
HPQ 140425P00038000 P 04/25/14 38.0 5.90 6.20
HPQ 140425P00038500 P 04/25/14 38.5 6.45 6.65
HPQ 140425P00039000 P 04/25/14 39.0 6.90 7.20
HPQ 140425P00039500 P 04/25/14 39.5 7.45 7.65
HPQ 140425P00040000 P 04/25/14 40.0 6.35 9.35
HPQ 140425P00040500 P 04/25/14 40.5 7.20 9.30
HPQ 140425P00041000 P 04/25/14 41.0 7.35 10.65
HPQ 140425P00041500 P 04/25/14 41.5 7.85 11.15
HPQ 140425P00042000 P 04/25/14 42.0 8.30 11.65
HPQ 140517C00011000 C 05/17/14 11.0 20.40 21.85
HPQ 140517C00013000 C 05/17/14 13.0 18.40 19.75
HPQ 140517C00014000 C 05/17/14 14.0 17.40 18.80
HPQ 140517C00015000 C 05/17/14 15.0 16.40 17.80
HPQ 140517C00016000 C 05/17/14 16.0 15.40 16.80
HPQ 140517C00017000 C 05/17/14 17.0 14.40 15.80
HPQ 140517C00018000 C 05/17/14 18.0 13.40 14.80
HPQ 140517C00019000 C 05/17/14 19.0 12.40 13.80
HPQ 140517C00020000 C 05/17/14 20.0 11.90 12.05
HPQ 140517C00021000 C 05/17/14 21.0 10.85 11.05
HPQ 140517C00022000 C 05/17/14 22.0 9.90 10.05
HPQ 140517C00023000 C 05/17/14 23.0 8.85 9.05
HPQ 140517C00024000 C 05/17/14 24.0 7.90 8.05
HPQ 140517C00025000 C 05/17/14 25.0 6.90 7.05
HPQ 140517C00026000 C 05/17/14 26.0 5.90 6.05
HPQ 140517C00027000 C 05/17/14 27.0 4.90 5.10
HPQ 140517C00028000 C 05/17/14 28.0 4.00 4.10
HPQ 140517C00029000 C 05/17/14 29.0 3.00 3.15
HPQ 140517C00030000 C 05/17/14 30.0 2.17 2.22
HPQ 140517C00031000 C 05/17/14 31.0 1.41 1.44
HPQ 140517C00032000 C 05/17/14 32.0 0.81 0.84
HPQ 140517C00033000 C 05/17/14 33.0 0.42 0.43
HPQ 140517C00034000 C 05/17/14 34.0 0.19 0.21
HPQ 140517C00035000 C 05/17/14 35.0 0.07 0.09
HPQ 140517C00036000 C 05/17/14 36.0 0.03 0.05
HPQ 140517C00037000 C 05/17/14 37.0 0.01 0.04
HPQ 140517C00038000 C 05/17/14 38.0 0.00 0.02
HPQ 140517C00039000 C 05/17/14 39.0 0.00 0.03
HPQ 140517C00040000 C 05/17/14 40.0 0.00 0.03
HPQ 140517C00041000 C 05/17/14 41.0 0.00 0.03
HPQ 140517P00011000 P 05/17/14 11.0 0.00 0.02
HPQ 140517P00013000 P 05/17/14 13.0 0.00 0.02
HPQ 140517P00014000 P 05/17/14 14.0 0.00 0.02
HPQ 140517P00015000 P 05/17/14 15.0 0.00 0.02
HPQ 140517P00016000 P 05/17/14 16.0 0.00 0.02
HPQ 140517P00017000 P 05/17/14 17.0 0.00 0.02
HPQ 140517P00018000 P 05/17/14 18.0 0.00 0.02
HPQ 140517P00019000 P 05/17/14 19.0 0.00 0.02
HPQ 140517P00020000 P 05/17/14 20.0 0.00 0.02
HPQ 140517P00021000 P 05/17/14 21.0 0.00 0.02
HPQ 140517P00022000 P 05/17/14 22.0 0.00 0.02
HPQ 140517P00023000 P 05/17/14 23.0 0.00 0.02
HPQ 140517P00024000 P 05/17/14 24.0 0.00 0.03
HPQ 140517P00025000 P 05/17/14 25.0 0.00 0.03
HPQ 140517P00026000 P 05/17/14 26.0 0.02 0.04
HPQ 140517P00027000 P 05/17/14 27.0 0.04 0.06
HPQ 140517P00028000 P 05/17/14 28.0 0.07 0.09
HPQ 140517P00029000 P 05/17/14 29.0 0.12 0.14
HPQ 140517P00030000 P 05/17/14 30.0 0.24 0.26
HPQ 140517P00031000 P 05/17/14 31.0 0.47 0.49
HPQ 140517P00032000 P 05/17/14 32.0 0.87 0.89
HPQ 140517P00033000 P 05/17/14 33.0 1.45 1.49
HPQ 140517P00034000 P 05/17/14 34.0 2.22 2.27
HPQ 140517P00035000 P 05/17/14 35.0 3.05 3.25
HPQ 140517P00036000 P 05/17/14 36.0 4.00 4.20
HPQ 140517P00037000 P 05/17/14 37.0 4.95 5.15
HPQ 140517P00038000 P 05/17/14 38.0 5.45 6.60
HPQ 140517P00039000 P 05/17/14 39.0 6.45 7.60
HPQ 140517P00040000 P 05/17/14 40.0 7.40 8.60
HPQ 140517P00041000 P 05/17/14 41.0 8.40 9.60
HPQ 140621C00023000 C 06/21/14 23.0 8.50 9.55
HPQ 140621C00024000 C 06/21/14 24.0 7.50 8.65
HPQ 140621C00025000 C 06/21/14 25.0 6.55 7.45
HPQ 140621C00026000 C 06/21/14 26.0 6.05 6.20
HPQ 140621C00027000 C 06/21/14 27.0 5.00 5.45
HPQ 140621C00028000 C 06/21/14 28.0 4.25 4.40
HPQ 140621C00029000 C 06/21/14 29.0 3.45 3.60
HPQ 140621C00030000 C 06/21/14 30.0 2.75 2.79
HPQ 140621C00031000 C 06/21/14 31.0 2.10 2.14
HPQ 140621C00032000 C 06/21/14 32.0 1.55 1.58
HPQ 140621C00033000 C 06/21/14 33.0 1.12 1.15
HPQ 140621C00034000 C 06/21/14 34.0 0.78 0.80
HPQ 140621C00035000 C 06/21/14 35.0 0.52 0.55
HPQ 140621C00036000 C 06/21/14 36.0 0.34 0.37
HPQ 140621C00037000 C 06/21/14 37.0 0.22 0.24
HPQ 140621C00038000 C 06/21/14 38.0 0.14 0.16
HPQ 140621C00039000 C 06/21/14 39.0 0.08 0.12
HPQ 140621C00040000 C 06/21/14 40.0 0.05 0.08
HPQ 140621C00041000 C 06/21/14 41.0 0.03 0.07
HPQ 140621C00042000 C 06/21/14 42.0 0.02 0.05
HPQ 140621P00023000 P 06/21/14 23.0 0.06 0.09
HPQ 140621P00024000 P 06/21/14 24.0 0.09 0.12
HPQ 140621P00025000 P 06/21/14 25.0 0.13 0.15
HPQ 140621P00026000 P 06/21/14 26.0 0.18 0.21
HPQ 140621P00027000 P 06/21/14 27.0 0.28 0.29
HPQ 140621P00028000 P 06/21/14 28.0 0.41 0.43
HPQ 140621P00029000 P 06/21/14 29.0 0.60 0.63
HPQ 140621P00030000 P 06/21/14 30.0 0.88 0.90
HPQ 140621P00031000 P 06/21/14 31.0 1.24 1.27
HPQ 140621P00032000 P 06/21/14 32.0 1.71 1.75
HPQ 140621P00033000 P 06/21/14 33.0 2.29 2.32
HPQ 140621P00034000 P 06/21/14 34.0 2.94 2.99
HPQ 140621P00035000 P 06/21/14 35.0 3.65 3.80
HPQ 140621P00036000 P 06/21/14 36.0 4.45 4.65
HPQ 140621P00037000 P 06/21/14 37.0 5.35 5.50
HPQ 140621P00038000 P 06/21/14 38.0 6.00 6.50
HPQ 140621P00039000 P 06/21/14 39.0 6.75 7.80
HPQ 140621P00040000 P 06/21/14 40.0 8.15 8.35
HPQ 140621P00041000 P 06/21/14 41.0 8.70 9.75
HPQ 140621P00042000 P 06/21/14 42.0 9.70 10.75
HPQ 140816C00014000 C 08/16/14 14.0 17.35 18.70
HPQ 140816C00015000 C 08/16/14 15.0 15.30 17.70
HPQ 140816C00016000 C 08/16/14 16.0 15.35 16.70
HPQ 140816C00018000 C 08/16/14 18.0 13.45 14.70
HPQ 140816C00019000 C 08/16/14 19.0 12.45 13.75
HPQ 140816C00020000 C 08/16/14 20.0 11.45 12.75
HPQ 140816C00021000 C 08/16/14 21.0 10.50 11.70
HPQ 140816C00022000 C 08/16/14 22.0 9.30 10.65
HPQ 140816C00023000 C 08/16/14 23.0 8.95 9.15
HPQ 140816C00024000 C 08/16/14 24.0 8.00 8.20
HPQ 140816C00025000 C 08/16/14 25.0 7.05 7.25
HPQ 140816C00026000 C 08/16/14 26.0 5.85 6.70
HPQ 140816C00027000 C 08/16/14 27.0 5.30 5.60
HPQ 140816C00028000 C 08/16/14 28.0 4.50 4.65
HPQ 140816C00029000 C 08/16/14 29.0 3.75 3.90
HPQ 140816C00030000 C 08/16/14 30.0 3.05 3.15
HPQ 140816C00031000 C 08/16/14 31.0 2.49 2.52
HPQ 140816C00032000 C 08/16/14 32.0 1.96 1.99
HPQ 140816C00033000 C 08/16/14 33.0 1.52 1.54
HPQ 140816C00034000 C 08/16/14 34.0 1.16 1.18
HPQ 140816C00035000 C 08/16/14 35.0 0.86 0.88
HPQ 140816C00036000 C 08/16/14 36.0 0.63 0.66
HPQ 140816C00037000 C 08/16/14 37.0 0.46 0.49
HPQ 140816C00038000 C 08/16/14 38.0 0.33 0.35
HPQ 140816C00039000 C 08/16/14 39.0 0.23 0.26
HPQ 140816C00040000 C 08/16/14 40.0 0.17 0.19
HPQ 140816C00041000 C 08/16/14 41.0 0.12 0.15
HPQ 140816C00042000 C 08/16/14 42.0 0.08 0.12
HPQ 140816C00043000 C 08/16/14 43.0 0.06 0.09
HPQ 140816C00044000 C 08/16/14 44.0 0.04 0.07
HPQ 140816C00045000 C 08/16/14 45.0 0.02 0.06
HPQ 140816C00046000 C 08/16/14 46.0 0.01 0.05
HPQ 140816C00047000 C 08/16/14 47.0 0.01 0.05
HPQ 140816P00014000 P 08/16/14 14.0 0.00 0.03
HPQ 140816P00015000 P 08/16/14 15.0 0.00 0.03
HPQ 140816P00016000 P 08/16/14 16.0 0.01 0.04
HPQ 140816P00018000 P 08/16/14 18.0 0.03 0.05
HPQ 140816P00019000 P 08/16/14 19.0 0.04 0.06
HPQ 140816P00020000 P 08/16/14 20.0 0.06 0.09
HPQ 140816P00021000 P 08/16/14 21.0 0.08 0.11
HPQ 140816P00022000 P 08/16/14 22.0 0.11 0.14
HPQ 140816P00023000 P 08/16/14 23.0 0.15 0.18
HPQ 140816P00024000 P 08/16/14 24.0 0.20 0.23
HPQ 140816P00025000 P 08/16/14 25.0 0.27 0.31
HPQ 140816P00026000 P 08/16/14 26.0 0.37 0.40
HPQ 140816P00027000 P 08/16/14 27.0 0.51 0.53
HPQ 140816P00028000 P 08/16/14 28.0 0.70 0.73
HPQ 140816P00029000 P 08/16/14 29.0 0.95 0.97
HPQ 140816P00030000 P 08/16/14 30.0 1.26 1.29
HPQ 140816P00031000 P 08/16/14 31.0 1.66 1.69
HPQ 140816P00032000 P 08/16/14 32.0 2.14 2.16
HPQ 140816P00033000 P 08/16/14 33.0 2.69 2.72
HPQ 140816P00034000 P 08/16/14 34.0 3.30 3.40
HPQ 140816P00035000 P 08/16/14 35.0 4.00 4.10
HPQ 140816P00036000 P 08/16/14 36.0 4.80 4.85
HPQ 140816P00037000 P 08/16/14 37.0 5.55 5.75
HPQ 140816P00038000 P 08/16/14 38.0 6.40 6.60
HPQ 140816P00039000 P 08/16/14 39.0 7.20 7.70
HPQ 140816P00040000 P 08/16/14 40.0 7.90 8.85
HPQ 140816P00041000 P 08/16/14 41.0 8.75 9.80
HPQ 140816P00042000 P 08/16/14 42.0 9.70 10.80
HPQ 140816P00043000 P 08/16/14 43.0 10.60 11.75
HPQ 140816P00044000 P 08/16/14 44.0 11.50 12.75
HPQ 140816P00045000 P 08/16/14 45.0 12.50 13.75
HPQ 140816P00046000 P 08/16/14 46.0 13.45 14.75
HPQ 140816P00047000 P 08/16/14 47.0 14.50 15.75
HPQ 141122C00016000 C 11/22/14 16.0 15.85 16.05
HPQ 141122C00018000 C 11/22/14 18.0 13.85 14.10
HPQ 141122C00019000 C 11/22/14 19.0 12.90 13.10
HPQ 141122C00020000 C 11/22/14 20.0 11.90 12.10
HPQ 141122C00021000 C 11/22/14 21.0 10.95 11.15
HPQ 141122C00023000 C 11/22/14 23.0 9.10 9.35
HPQ 141122C00024000 C 11/22/14 24.0 8.20 8.40
HPQ 141122C00025000 C 11/22/14 25.0 7.35 7.50
HPQ 141122C00026000 C 11/22/14 26.0 6.50 6.70
HPQ 141122C00027000 C 11/22/14 27.0 5.75 5.90
HPQ 141122C00028000 C 11/22/14 28.0 5.05 5.10
HPQ 141122C00029000 C 11/22/14 29.0 4.35 4.45
HPQ 141122C00030000 C 11/22/14 30.0 3.70 3.80
HPQ 141122C00031000 C 11/22/14 31.0 3.15 3.25
HPQ 141122C00032000 C 11/22/14 32.0 2.68 2.72
HPQ 141122C00033000 C 11/22/14 33.0 2.24 2.28
HPQ 141122C00034000 C 11/22/14 34.0 1.85 1.89
HPQ 141122C00035000 C 11/22/14 35.0 1.52 1.56
HPQ 141122C00036000 C 11/22/14 36.0 1.24 1.28
HPQ 141122C00037000 C 11/22/14 37.0 1.00 1.03
HPQ 141122C00038000 C 11/22/14 38.0 0.81 0.84
HPQ 141122C00039000 C 11/22/14 39.0 0.65 0.68
HPQ 141122C00040000 C 11/22/14 40.0 0.52 0.55
HPQ 141122C00041000 C 11/22/14 41.0 0.41 0.44
HPQ 141122C00042000 C 11/22/14 42.0 0.33 0.35
HPQ 141122C00043000 C 11/22/14 43.0 0.25 0.29
HPQ 141122C00044000 C 11/22/14 44.0 0.20 0.23
HPQ 141122C00045000 C 11/22/14 45.0 0.15 0.19
HPQ 141122C00046000 C 11/22/14 46.0 0.12 0.15
HPQ 141122C00047000 C 11/22/14 47.0 0.09 0.13
HPQ 141122C00048000 C 11/22/14 48.0 0.08 0.10
HPQ 141122C00049000 C 11/22/14 49.0 0.06 0.09
HPQ 141122C00050000 C 11/22/14 50.0 0.05 0.08
HPQ 141122P00016000 P 11/22/14 16.0 0.05 0.08
HPQ 141122P00018000 P 11/22/14 18.0 0.10 0.13
HPQ 141122P00019000 P 11/22/14 19.0 0.13 0.16
HPQ 141122P00020000 P 11/22/14 20.0 0.18 0.21
HPQ 141122P00021000 P 11/22/14 21.0 0.23 0.26
HPQ 141122P00023000 P 11/22/14 23.0 0.39 0.42
HPQ 141122P00024000 P 11/22/14 24.0 0.51 0.53
HPQ 141122P00025000 P 11/22/14 25.0 0.65 0.68
HPQ 141122P00026000 P 11/22/14 26.0 0.84 0.87
HPQ 141122P00027000 P 11/22/14 27.0 1.06 1.09
HPQ 141122P00028000 P 11/22/14 28.0 1.32 1.37
HPQ 141122P00029000 P 11/22/14 29.0 1.65 1.69
HPQ 141122P00030000 P 11/22/14 30.0 2.03 2.07
HPQ 141122P00031000 P 11/22/14 31.0 2.46 2.51
HPQ 141122P00032000 P 11/22/14 32.0 2.97 3.05
HPQ 141122P00033000 P 11/22/14 33.0 3.50 3.60
HPQ 141122P00034000 P 11/22/14 34.0 4.10 4.20
HPQ 141122P00035000 P 11/22/14 35.0 4.75 4.85
HPQ 141122P00036000 P 11/22/14 36.0 5.45 5.60
HPQ 141122P00037000 P 11/22/14 37.0 6.25 6.35
HPQ 141122P00038000 P 11/22/14 38.0 7.05 7.15
HPQ 141122P00039000 P 11/22/14 39.0 7.85 8.00
HPQ 141122P00040000 P 11/22/14 40.0 8.70 8.95
HPQ 141122P00041000 P 11/22/14 41.0 9.60 9.80
HPQ 141122P00042000 P 11/22/14 42.0 10.55 10.75
HPQ 141122P00043000 P 11/22/14 43.0 11.45 11.70
HPQ 141122P00044000 P 11/22/14 44.0 12.40 12.65
HPQ 141122P00045000 P 11/22/14 45.0 13.35 13.60
HPQ 141122P00046000 P 11/22/14 46.0 14.30 14.55
HPQ 141122P00047000 P 11/22/14 47.0 15.25 15.55
HPQ 141122P00048000 P 11/22/14 48.0 16.25 16.50
HPQ 141122P00049000 P 11/22/14 49.0 17.25 17.50
HPQ 141122P00050000 P 11/22/14 50.0 18.20 18.50
HPQ 150117C00003000 C 01/17/15 3.0 28.90 29.30
HPQ 150117C00005000 C 01/17/15 5.0 26.85 27.05
HPQ 150117C00008000 C 01/17/15 8.0 22.30 24.05
HPQ 150117C00010000 C 01/17/15 10.0 21.85 22.10
HPQ 150117C00012000 C 01/17/15 12.0 19.85 20.10
HPQ 150117C00015000 C 01/17/15 15.0 16.85 17.05
HPQ 150117C00017000 C 01/17/15 17.0 14.85 15.05
HPQ 150117C00020000 C 01/17/15 20.0 11.95 12.15
HPQ 150117C00022000 C 01/17/15 22.0 10.10 10.25
HPQ 150117C00025000 C 01/17/15 25.0 7.50 7.70
HPQ 150117C00027000 C 01/17/15 27.0 5.95 6.15
HPQ 150117C00030000 C 01/17/15 30.0 4.05 4.10
HPQ 150117C00032000 C 01/17/15 32.0 3.00 3.10
HPQ 150117C00035000 C 01/17/15 35.0 1.83 1.88
HPQ 150117C00040000 C 01/17/15 40.0 0.73 0.76
HPQ 150117C00045000 C 01/17/15 45.0 0.26 0.28
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 0.01 0.03
HPQ 150117P00010000 P 01/17/15 10.0 0.01 0.04
HPQ 150117P00012000 P 01/17/15 12.0 0.03 0.05
HPQ 150117P00015000 P 01/17/15 15.0 0.08 0.10
HPQ 150117P00017000 P 01/17/15 17.0 0.12 0.15
HPQ 150117P00020000 P 01/17/15 20.0 0.27 0.30
HPQ 150117P00022000 P 01/17/15 22.0 0.45 0.48
HPQ 150117P00025000 P 01/17/15 25.0 0.90 0.93
HPQ 150117P00027000 P 01/17/15 27.0 1.38 1.42
HPQ 150117P00030000 P 01/17/15 30.0 2.44 2.49
HPQ 150117P00032000 P 01/17/15 32.0 3.40 3.50
HPQ 150117P00035000 P 01/17/15 35.0 5.20 5.30
HPQ 150117P00040000 P 01/17/15 40.0 9.05 9.25
HPQ 150117P00045000 P 01/17/15 45.0 13.55 13.75
HPQ 160115C00013000 C 01/15/16 13.0 18.85 19.05
HPQ 160115C00015000 C 01/15/16 15.0 16.40 18.20
HPQ 160115C00018000 C 01/15/16 18.0 13.95 14.25
HPQ 160115C00020000 C 01/15/16 20.0 12.20 12.40
HPQ 160115C00022000 C 01/15/16 22.0 10.55 10.85
HPQ 160115C00025000 C 01/15/16 25.0 8.35 8.55
HPQ 160115C00027000 C 01/15/16 27.0 7.05 7.30
HPQ 160115C00030000 C 01/15/16 30.0 5.40 5.50
HPQ 160115C00032000 C 01/15/16 32.0 4.45 4.60
HPQ 160115C00035000 C 01/15/16 35.0 3.30 3.40
HPQ 160115C00040000 C 01/15/16 40.0 1.97 2.05
HPQ 160115C00045000 C 01/15/16 45.0 1.13 1.22
HPQ 160115C00050000 C 01/15/16 50.0 0.67 0.73
HPQ 160115P00013000 P 01/15/16 13.0 0.18 0.23
HPQ 160115P00015000 P 01/15/16 15.0 0.30 0.35
HPQ 160115P00018000 P 01/15/16 18.0 0.60 0.65
HPQ 160115P00020000 P 01/15/16 20.0 0.91 0.96
HPQ 160115P00022000 P 01/15/16 22.0 1.30 1.37
HPQ 160115P00025000 P 01/15/16 25.0 2.12 2.20
HPQ 160115P00027000 P 01/15/16 27.0 2.83 2.92
HPQ 160115P00030000 P 01/15/16 30.0 4.15 4.25
HPQ 160115P00032000 P 01/15/16 32.0 5.20 5.35
HPQ 160115P00035000 P 01/15/16 35.0 7.05 7.15
HPQ 160115P00040000 P 01/15/16 40.0 10.65 10.80
HPQ 160115P00045000 P 01/15/16 45.0 14.65 15.00
HPQ 160115P00050000 P 01/15/16 50.0 19.05 19.50

OPRA data is delayed 15 minutes.