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 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 140425C00023000 C 04/25/14 23.0 8.20 9.10
HPQ 140425C00024000 C 04/25/14 24.0 7.35 8.20
HPQ 140425C00025000 C 04/25/14 25.0 6.10 7.25
HPQ 140425C00025500 C 04/25/14 25.5 5.95 6.60
HPQ 140425C00026000 C 04/25/14 26.0 5.55 6.10
HPQ 140425C00026500 C 04/25/14 26.5 4.95 5.60
HPQ 140425C00027000 C 04/25/14 27.0 4.55 4.90
HPQ 140425C00027500 C 04/25/14 27.5 4.00 4.45
HPQ 140425C00028000 C 04/25/14 28.0 3.55 3.90
HPQ 140425C00028500 C 04/25/14 28.5 3.05 3.40
HPQ 140425C00029000 C 04/25/14 29.0 2.57 2.89
HPQ 140425C00029500 C 04/25/14 29.5 2.08 2.35
HPQ 140425C00030000 C 04/25/14 30.0 1.59 1.85
HPQ 140425C00030500 C 04/25/14 30.5 1.10 1.36
HPQ 140425C00031000 C 04/25/14 31.0 0.76 0.89
HPQ 140425C00031500 C 04/25/14 31.5 0.39 0.42
HPQ 140425C00032000 C 04/25/14 32.0 0.14 0.15
HPQ 140425C00032500 C 04/25/14 32.5 0.03 0.05
HPQ 140425C00033000 C 04/25/14 33.0 0.01 0.02
HPQ 140425C00033500 C 04/25/14 33.5 0.00 0.02
HPQ 140425C00034000 C 04/25/14 34.0 0.00 0.02
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 0.02
HPQ 140425C00037500 C 04/25/14 37.5 0.00 0.02
HPQ 140425C00038000 C 04/25/14 38.0 0.00 0.02
HPQ 140425C00038500 C 04/25/14 38.5 0.00 0.02
HPQ 140425C00039000 C 04/25/14 39.0 0.00 0.02
HPQ 140425C00039500 C 04/25/14 39.5 0.00 0.02
HPQ 140425C00040000 C 04/25/14 40.0 0.00 0.02
HPQ 140425C00040500 C 04/25/14 40.5 0.00 0.02
HPQ 140425C00041000 C 04/25/14 41.0 0.00 0.02
HPQ 140425C00041500 C 04/25/14 41.5 0.00 0.02
HPQ 140425C00042000 C 04/25/14 42.0 0.00 0.02
HPQ 140425P00023000 P 04/25/14 23.0 0.00 0.02
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 0.02
HPQ 140425P00028000 P 04/25/14 28.0 0.00 0.02
HPQ 140425P00028500 P 04/25/14 28.5 0.00 0.02
HPQ 140425P00029000 P 04/25/14 29.0 0.00 0.02
HPQ 140425P00029500 P 04/25/14 29.5 0.00 0.02
HPQ 140425P00030000 P 04/25/14 30.0 0.00 0.02
HPQ 140425P00030500 P 04/25/14 30.5 0.00 0.04
HPQ 140425P00031000 P 04/25/14 31.0 0.03 0.05
HPQ 140425P00031500 P 04/25/14 31.5 0.13 0.15
HPQ 140425P00032000 P 04/25/14 32.0 0.37 0.40
HPQ 140425P00032500 P 04/25/14 32.5 0.70 0.85
HPQ 140425P00033000 P 04/25/14 33.0 1.16 1.35
HPQ 140425P00033500 P 04/25/14 33.5 1.65 1.85
HPQ 140425P00034000 P 04/25/14 34.0 2.01 2.38
HPQ 140425P00034500 P 04/25/14 34.5 2.49 2.93
HPQ 140425P00035000 P 04/25/14 35.0 2.98 3.45
HPQ 140425P00035500 P 04/25/14 35.5 3.35 4.00
HPQ 140425P00036000 P 04/25/14 36.0 3.85 4.50
HPQ 140425P00036500 P 04/25/14 36.5 4.35 5.00
HPQ 140425P00037000 P 04/25/14 37.0 4.80 5.45
HPQ 140425P00037500 P 04/25/14 37.5 5.40 6.05
HPQ 140425P00038000 P 04/25/14 38.0 5.75 6.55
HPQ 140425P00038500 P 04/25/14 38.5 6.40 6.95
HPQ 140425P00039000 P 04/25/14 39.0 6.65 7.70
HPQ 140425P00039500 P 04/25/14 39.5 7.40 8.00
HPQ 140425P00040000 P 04/25/14 40.0 7.80 8.35
HPQ 140425P00040500 P 04/25/14 40.5 8.40 9.00
HPQ 140425P00041000 P 04/25/14 41.0 8.80 9.35
HPQ 140425P00041500 P 04/25/14 41.5 8.10 10.00
HPQ 140425P00042000 P 04/25/14 42.0 8.55 11.85
HPQ 140517C00011000 C 05/17/14 11.0 20.45 21.30
HPQ 140517C00013000 C 05/17/14 13.0 18.55 19.20
HPQ 140517C00014000 C 05/17/14 14.0 17.55 18.20
HPQ 140517C00015000 C 05/17/14 15.0 16.55 17.20
HPQ 140517C00016000 C 05/17/14 16.0 15.55 16.20
HPQ 140517C00017000 C 05/17/14 17.0 14.55 15.20
HPQ 140517C00018000 C 05/17/14 18.0 13.55 14.20
HPQ 140517C00019000 C 05/17/14 19.0 12.55 13.20
HPQ 140517C00020000 C 05/17/14 20.0 10.15 13.35
HPQ 140517C00021000 C 05/17/14 21.0 10.55 11.05
HPQ 140517C00022000 C 05/17/14 22.0 9.55 10.00
HPQ 140517C00023000 C 05/17/14 23.0 8.55 8.90
HPQ 140517C00024000 C 05/17/14 24.0 7.60 7.90
HPQ 140517C00025000 C 05/17/14 25.0 6.55 6.90
HPQ 140517C00026000 C 05/17/14 26.0 5.60 5.90
HPQ 140517C00027000 C 05/17/14 27.0 4.60 4.90
HPQ 140517C00028000 C 05/17/14 28.0 3.75 3.95
HPQ 140517C00029000 C 05/17/14 29.0 2.76 2.94
HPQ 140517C00030000 C 05/17/14 30.0 1.93 1.97
HPQ 140517C00031000 C 05/17/14 31.0 1.16 1.19
HPQ 140517C00032000 C 05/17/14 32.0 0.58 0.61
HPQ 140517C00033000 C 05/17/14 33.0 0.26 0.27
HPQ 140517C00034000 C 05/17/14 34.0 0.10 0.11
HPQ 140517C00035000 C 05/17/14 35.0 0.02 0.04
HPQ 140517C00036000 C 05/17/14 36.0 0.00 0.02
HPQ 140517C00037000 C 05/17/14 37.0 0.00 0.03
HPQ 140517C00038000 C 05/17/14 38.0 0.00 0.02
HPQ 140517C00039000 C 05/17/14 39.0 0.00 0.02
HPQ 140517C00040000 C 05/17/14 40.0 0.00 0.02
HPQ 140517C00041000 C 05/17/14 41.0 0.00 0.02
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 0.02
HPQ 140517P00025000 P 05/17/14 25.0 0.00 0.03
HPQ 140517P00026000 P 05/17/14 26.0 0.01 0.03
HPQ 140517P00027000 P 05/17/14 27.0 0.02 0.04
HPQ 140517P00028000 P 05/17/14 28.0 0.05 0.06
HPQ 140517P00029000 P 05/17/14 29.0 0.09 0.10
HPQ 140517P00030000 P 05/17/14 30.0 0.17 0.19
HPQ 140517P00031000 P 05/17/14 31.0 0.39 0.41
HPQ 140517P00032000 P 05/17/14 32.0 0.81 0.84
HPQ 140517P00033000 P 05/17/14 33.0 1.48 1.51
HPQ 140517P00034000 P 05/17/14 34.0 2.25 2.39
HPQ 140517P00035000 P 05/17/14 35.0 3.15 3.35
HPQ 140517P00036000 P 05/17/14 36.0 4.15 4.45
HPQ 140517P00037000 P 05/17/14 37.0 5.15 5.45
HPQ 140517P00038000 P 05/17/14 38.0 5.95 6.45
HPQ 140517P00039000 P 05/17/14 39.0 6.95 7.45
HPQ 140517P00040000 P 05/17/14 40.0 7.95 8.45
HPQ 140517P00041000 P 05/17/14 41.0 8.95 9.45
HPQ 140621C00023000 C 06/21/14 23.0 8.60 9.10
HPQ 140621C00024000 C 06/21/14 24.0 7.60 8.10
HPQ 140621C00025000 C 06/21/14 25.0 6.65 7.15
HPQ 140621C00026000 C 06/21/14 26.0 5.70 6.00
HPQ 140621C00027000 C 06/21/14 27.0 4.80 5.10
HPQ 140621C00028000 C 06/21/14 28.0 4.00 4.15
HPQ 140621C00029000 C 06/21/14 29.0 3.20 3.35
HPQ 140621C00030000 C 06/21/14 30.0 2.51 2.54
HPQ 140621C00031000 C 06/21/14 31.0 1.88 1.90
HPQ 140621C00032000 C 06/21/14 32.0 1.36 1.38
HPQ 140621C00033000 C 06/21/14 33.0 0.94 0.96
HPQ 140621C00034000 C 06/21/14 34.0 0.63 0.65
HPQ 140621C00035000 C 06/21/14 35.0 0.41 0.43
HPQ 140621C00036000 C 06/21/14 36.0 0.25 0.27
HPQ 140621C00037000 C 06/21/14 37.0 0.15 0.17
HPQ 140621C00038000 C 06/21/14 38.0 0.09 0.10
HPQ 140621C00039000 C 06/21/14 39.0 0.05 0.08
HPQ 140621C00040000 C 06/21/14 40.0 0.02 0.04
HPQ 140621C00041000 C 06/21/14 41.0 0.01 0.05
HPQ 140621C00042000 C 06/21/14 42.0 0.00 0.04
HPQ 140621C00043000 C 06/21/14 43.0 0.00 0.03
HPQ 140621C00045000 C 06/21/14 45.0 0.00 0.03
HPQ 140621P00023000 P 06/21/14 23.0 0.04 0.06
HPQ 140621P00024000 P 06/21/14 24.0 0.06 0.09
HPQ 140621P00025000 P 06/21/14 25.0 0.10 0.12
HPQ 140621P00026000 P 06/21/14 26.0 0.15 0.17
HPQ 140621P00027000 P 06/21/14 27.0 0.23 0.25
HPQ 140621P00028000 P 06/21/14 28.0 0.36 0.38
HPQ 140621P00029000 P 06/21/14 29.0 0.56 0.57
HPQ 140621P00030000 P 06/21/14 30.0 0.83 0.86
HPQ 140621P00031000 P 06/21/14 31.0 1.21 1.23
HPQ 140621P00032000 P 06/21/14 32.0 1.70 1.73
HPQ 140621P00033000 P 06/21/14 33.0 2.29 2.33
HPQ 140621P00034000 P 06/21/14 34.0 2.99 3.05
HPQ 140621P00035000 P 06/21/14 35.0 3.70 3.90
HPQ 140621P00036000 P 06/21/14 36.0 4.40 4.80
HPQ 140621P00037000 P 06/21/14 37.0 5.40 5.70
HPQ 140621P00038000 P 06/21/14 38.0 6.20 6.65
HPQ 140621P00039000 P 06/21/14 39.0 7.15 7.65
HPQ 140621P00040000 P 06/21/14 40.0 8.15 8.60
HPQ 140621P00041000 P 06/21/14 41.0 9.10 9.60
HPQ 140621P00042000 P 06/21/14 42.0 10.10 10.60
HPQ 140621P00043000 P 06/21/14 43.0 10.95 11.60
HPQ 140621P00045000 P 06/21/14 45.0 12.95 13.60
HPQ 140719C00024000 C 07/19/14 24.0 7.65 8.15
HPQ 140719C00025000 C 07/19/14 25.0 6.70 7.05
HPQ 140719C00026000 C 07/19/14 26.0 5.75 6.25
HPQ 140719C00027000 C 07/19/14 27.0 4.85 5.30
HPQ 140719C00028000 C 07/19/14 28.0 4.10 4.30
HPQ 140719C00029000 C 07/19/14 29.0 3.30 3.50
HPQ 140719C00030000 C 07/19/14 30.0 2.69 2.72
HPQ 140719C00031000 C 07/19/14 31.0 2.07 2.11
HPQ 140719C00032000 C 07/19/14 32.0 1.55 1.59
HPQ 140719C00033000 C 07/19/14 33.0 1.13 1.16
HPQ 140719C00034000 C 07/19/14 34.0 0.80 0.83
HPQ 140719C00035000 C 07/19/14 35.0 0.56 0.58
HPQ 140719C00036000 C 07/19/14 36.0 0.38 0.41
HPQ 140719C00037000 C 07/19/14 37.0 0.25 0.27
HPQ 140719C00038000 C 07/19/14 38.0 0.17 0.19
HPQ 140719C00039000 C 07/19/14 39.0 0.11 0.13
HPQ 140719C00040000 C 07/19/14 40.0 0.07 0.09
HPQ 140719C00041000 C 07/19/14 41.0 0.04 0.08
HPQ 140719P00024000 P 07/19/14 24.0 0.11 0.15
HPQ 140719P00025000 P 07/19/14 25.0 0.16 0.18
HPQ 140719P00026000 P 07/19/14 26.0 0.24 0.26
HPQ 140719P00027000 P 07/19/14 27.0 0.35 0.37
HPQ 140719P00028000 P 07/19/14 28.0 0.51 0.53
HPQ 140719P00029000 P 07/19/14 29.0 0.73 0.76
HPQ 140719P00030000 P 07/19/14 30.0 1.04 1.06
HPQ 140719P00031000 P 07/19/14 31.0 1.43 1.45
HPQ 140719P00032000 P 07/19/14 32.0 1.91 1.94
HPQ 140719P00033000 P 07/19/14 33.0 2.49 2.52
HPQ 140719P00034000 P 07/19/14 34.0 3.15 3.25
HPQ 140719P00035000 P 07/19/14 35.0 3.90 4.00
HPQ 140719P00036000 P 07/19/14 36.0 4.65 4.85
HPQ 140719P00037000 P 07/19/14 37.0 5.40 5.80
HPQ 140719P00038000 P 07/19/14 38.0 6.25 6.75
HPQ 140719P00039000 P 07/19/14 39.0 7.20 7.70
HPQ 140719P00040000 P 07/19/14 40.0 8.15 8.65
HPQ 140719P00041000 P 07/19/14 41.0 9.15 9.60
HPQ 140816C00014000 C 08/16/14 14.0 17.55 18.25
HPQ 140816C00015000 C 08/16/14 15.0 16.55 17.25
HPQ 140816C00016000 C 08/16/14 16.0 15.55 16.25
HPQ 140816C00018000 C 08/16/14 18.0 13.55 14.25
HPQ 140816C00019000 C 08/16/14 19.0 12.55 13.25
HPQ 140816C00020000 C 08/16/14 20.0 11.55 12.25
HPQ 140816C00021000 C 08/16/14 21.0 10.55 11.25
HPQ 140816C00022000 C 08/16/14 22.0 9.60 9.95
HPQ 140816C00023000 C 08/16/14 23.0 8.65 9.15
HPQ 140816C00024000 C 08/16/14 24.0 7.70 8.00
HPQ 140816C00025000 C 08/16/14 25.0 6.75 7.05
HPQ 140816C00026000 C 08/16/14 26.0 5.85 6.15
HPQ 140816C00027000 C 08/16/14 27.0 5.00 5.25
HPQ 140816C00028000 C 08/16/14 28.0 4.20 4.45
HPQ 140816C00029000 C 08/16/14 29.0 3.55 3.65
HPQ 140816C00030000 C 08/16/14 30.0 2.89 2.92
HPQ 140816C00031000 C 08/16/14 31.0 2.29 2.32
HPQ 140816C00032000 C 08/16/14 32.0 1.77 1.80
HPQ 140816C00033000 C 08/16/14 33.0 1.35 1.37
HPQ 140816C00034000 C 08/16/14 34.0 1.00 1.03
HPQ 140816C00035000 C 08/16/14 35.0 0.73 0.76
HPQ 140816C00036000 C 08/16/14 36.0 0.53 0.55
HPQ 140816C00037000 C 08/16/14 37.0 0.37 0.40
HPQ 140816C00038000 C 08/16/14 38.0 0.26 0.29
HPQ 140816C00039000 C 08/16/14 39.0 0.18 0.22
HPQ 140816C00040000 C 08/16/14 40.0 0.13 0.15
HPQ 140816C00041000 C 08/16/14 41.0 0.09 0.12
HPQ 140816C00042000 C 08/16/14 42.0 0.06 0.09
HPQ 140816C00043000 C 08/16/14 43.0 0.04 0.07
HPQ 140816C00044000 C 08/16/14 44.0 0.02 0.06
HPQ 140816C00045000 C 08/16/14 45.0 0.01 0.05
HPQ 140816C00046000 C 08/16/14 46.0 0.01 0.04
HPQ 140816C00047000 C 08/16/14 47.0 0.00 0.04
HPQ 140816P00014000 P 08/16/14 14.0 0.00 0.02
HPQ 140816P00015000 P 08/16/14 15.0 0.00 0.02
HPQ 140816P00016000 P 08/16/14 16.0 0.01 0.03
HPQ 140816P00018000 P 08/16/14 18.0 0.02 0.04
HPQ 140816P00019000 P 08/16/14 19.0 0.03 0.05
HPQ 140816P00020000 P 08/16/14 20.0 0.04 0.06
HPQ 140816P00021000 P 08/16/14 21.0 0.06 0.08
HPQ 140816P00022000 P 08/16/14 22.0 0.09 0.11
HPQ 140816P00023000 P 08/16/14 23.0 0.12 0.15
HPQ 140816P00024000 P 08/16/14 24.0 0.17 0.21
HPQ 140816P00025000 P 08/16/14 25.0 0.25 0.28
HPQ 140816P00026000 P 08/16/14 26.0 0.34 0.37
HPQ 140816P00027000 P 08/16/14 27.0 0.48 0.50
HPQ 140816P00028000 P 08/16/14 28.0 0.67 0.69
HPQ 140816P00029000 P 08/16/14 29.0 0.92 0.94
HPQ 140816P00030000 P 08/16/14 30.0 1.24 1.27
HPQ 140816P00031000 P 08/16/14 31.0 1.65 1.67
HPQ 140816P00032000 P 08/16/14 32.0 2.13 2.16
HPQ 140816P00033000 P 08/16/14 33.0 2.70 2.74
HPQ 140816P00034000 P 08/16/14 34.0 3.35 3.40
HPQ 140816P00035000 P 08/16/14 35.0 4.05 4.15
HPQ 140816P00036000 P 08/16/14 36.0 4.85 4.95
HPQ 140816P00037000 P 08/16/14 37.0 5.65 5.85
HPQ 140816P00038000 P 08/16/14 38.0 6.35 6.80
HPQ 140816P00039000 P 08/16/14 39.0 7.45 7.75
HPQ 140816P00040000 P 08/16/14 40.0 8.40 8.70
HPQ 140816P00041000 P 08/16/14 41.0 9.15 9.65
HPQ 140816P00042000 P 08/16/14 42.0 10.15 10.65
HPQ 140816P00043000 P 08/16/14 43.0 10.95 11.65
HPQ 140816P00044000 P 08/16/14 44.0 11.95 12.65
HPQ 140816P00045000 P 08/16/14 45.0 12.95 13.65
HPQ 140816P00046000 P 08/16/14 46.0 13.95 14.60
HPQ 140816P00047000 P 08/16/14 47.0 14.95 15.60
HPQ 141122C00016000 C 11/22/14 16.0 14.35 16.00
HPQ 141122C00018000 C 11/22/14 18.0 13.10 14.00
HPQ 141122C00019000 C 11/22/14 19.0 12.10 13.00
HPQ 141122C00020000 C 11/22/14 20.0 11.60 12.00
HPQ 141122C00021000 C 11/22/14 21.0 10.25 11.05
HPQ 141122C00023000 C 11/22/14 23.0 8.80 9.10
HPQ 141122C00024000 C 11/22/14 24.0 7.90 8.20
HPQ 141122C00025000 C 11/22/14 25.0 7.05 7.35
HPQ 141122C00026000 C 11/22/14 26.0 6.30 6.50
HPQ 141122C00027000 C 11/22/14 27.0 5.50 5.70
HPQ 141122C00028000 C 11/22/14 28.0 4.80 4.90
HPQ 141122C00029000 C 11/22/14 29.0 4.10 4.20
HPQ 141122C00030000 C 11/22/14 30.0 3.50 3.60
HPQ 141122C00031000 C 11/22/14 31.0 2.97 3.05
HPQ 141122C00032000 C 11/22/14 32.0 2.49 2.53
HPQ 141122C00033000 C 11/22/14 33.0 2.04 2.10
HPQ 141122C00034000 C 11/22/14 34.0 1.68 1.73
HPQ 141122C00035000 C 11/22/14 35.0 1.36 1.41
HPQ 141122C00036000 C 11/22/14 36.0 1.10 1.14
HPQ 141122C00037000 C 11/22/14 37.0 0.88 0.92
HPQ 141122C00038000 C 11/22/14 38.0 0.70 0.74
HPQ 141122C00039000 C 11/22/14 39.0 0.55 0.59
HPQ 141122C00040000 C 11/22/14 40.0 0.44 0.47
HPQ 141122C00041000 C 11/22/14 41.0 0.35 0.38
HPQ 141122C00042000 C 11/22/14 42.0 0.27 0.30
HPQ 141122C00043000 C 11/22/14 43.0 0.21 0.24
HPQ 141122C00044000 C 11/22/14 44.0 0.16 0.20
HPQ 141122C00045000 C 11/22/14 45.0 0.12 0.16
HPQ 141122C00046000 C 11/22/14 46.0 0.10 0.13
HPQ 141122C00047000 C 11/22/14 47.0 0.07 0.11
HPQ 141122C00048000 C 11/22/14 48.0 0.06 0.09
HPQ 141122C00049000 C 11/22/14 49.0 0.04 0.08
HPQ 141122C00050000 C 11/22/14 50.0 0.03 0.07
HPQ 141122P00016000 P 11/22/14 16.0 0.04 0.06
HPQ 141122P00018000 P 11/22/14 18.0 0.08 0.12
HPQ 141122P00019000 P 11/22/14 19.0 0.11 0.15
HPQ 141122P00020000 P 11/22/14 20.0 0.15 0.19
HPQ 141122P00021000 P 11/22/14 21.0 0.20 0.24
HPQ 141122P00023000 P 11/22/14 23.0 0.35 0.40
HPQ 141122P00024000 P 11/22/14 24.0 0.48 0.51
HPQ 141122P00025000 P 11/22/14 25.0 0.62 0.65
HPQ 141122P00026000 P 11/22/14 26.0 0.79 0.83
HPQ 141122P00027000 P 11/22/14 27.0 1.02 1.05
HPQ 141122P00028000 P 11/22/14 28.0 1.29 1.33
HPQ 141122P00029000 P 11/22/14 29.0 1.61 1.66
HPQ 141122P00030000 P 11/22/14 30.0 2.00 2.04
HPQ 141122P00031000 P 11/22/14 31.0 2.44 2.49
HPQ 141122P00032000 P 11/22/14 32.0 2.95 3.05
HPQ 141122P00033000 P 11/22/14 33.0 3.50 3.60
HPQ 141122P00034000 P 11/22/14 34.0 4.10 4.25
HPQ 141122P00035000 P 11/22/14 35.0 4.80 4.90
HPQ 141122P00036000 P 11/22/14 36.0 5.55 5.65
HPQ 141122P00037000 P 11/22/14 37.0 6.30 6.45
HPQ 141122P00038000 P 11/22/14 38.0 7.15 7.25
HPQ 141122P00039000 P 11/22/14 39.0 7.95 8.15
HPQ 141122P00040000 P 11/22/14 40.0 8.80 9.10
HPQ 141122P00041000 P 11/22/14 41.0 9.70 10.00
HPQ 141122P00042000 P 11/22/14 42.0 10.65 10.95
HPQ 141122P00043000 P 11/22/14 43.0 11.55 11.90
HPQ 141122P00044000 P 11/22/14 44.0 12.50 12.85
HPQ 141122P00045000 P 11/22/14 45.0 13.35 13.85
HPQ 141122P00046000 P 11/22/14 46.0 14.35 14.85
HPQ 141122P00047000 P 11/22/14 47.0 15.30 16.25
HPQ 141122P00048000 P 11/22/14 48.0 16.30 16.90
HPQ 141122P00049000 P 11/22/14 49.0 17.30 18.20
HPQ 141122P00050000 P 11/22/14 50.0 18.30 18.75
HPQ 150117C00003000 C 01/17/15 3.0 28.55 28.90
HPQ 150117C00005000 C 01/17/15 5.0 26.55 26.95
HPQ 150117C00008000 C 01/17/15 8.0 23.55 24.00
HPQ 150117C00010000 C 01/17/15 10.0 21.55 22.30
HPQ 150117C00012000 C 01/17/15 12.0 19.55 20.20
HPQ 150117C00015000 C 01/17/15 15.0 16.55 16.90
HPQ 150117C00016000 C 01/17/15 16.0 15.55 16.00
HPQ 150117C00017000 C 01/17/15 17.0 14.55 14.90
HPQ 150117C00019000 C 01/17/15 19.0 12.60 12.95
HPQ 150117C00020000 C 01/17/15 20.0 11.65 11.95
HPQ 150117C00021000 C 01/17/15 21.0 10.70 11.05
HPQ 150117C00022000 C 01/17/15 22.0 9.80 10.10
HPQ 150117C00024000 C 01/17/15 24.0 8.00 8.30
HPQ 150117C00025000 C 01/17/15 25.0 7.20 7.50
HPQ 150117C00026000 C 01/17/15 26.0 6.45 6.70
HPQ 150117C00027000 C 01/17/15 27.0 5.70 5.90
HPQ 150117C00028000 C 01/17/15 28.0 5.00 5.20
HPQ 150117C00029000 C 01/17/15 29.0 4.40 4.50
HPQ 150117C00030000 C 01/17/15 30.0 3.80 3.90
HPQ 150117C00031000 C 01/17/15 31.0 3.25 3.35
HPQ 150117C00032000 C 01/17/15 32.0 2.80 2.85
HPQ 150117C00033000 C 01/17/15 33.0 2.38 2.42
HPQ 150117C00034000 C 01/17/15 34.0 2.00 2.04
HPQ 150117C00035000 C 01/17/15 35.0 1.69 1.71
HPQ 150117C00036000 C 01/17/15 36.0 1.38 1.42
HPQ 150117C00037000 C 01/17/15 37.0 1.15 1.18
HPQ 150117C00038000 C 01/17/15 38.0 0.94 0.98
HPQ 150117C00039000 C 01/17/15 39.0 0.78 0.81
HPQ 150117C00040000 C 01/17/15 40.0 0.64 0.67
HPQ 150117C00041000 C 01/17/15 41.0 0.52 0.55
HPQ 150117C00042000 C 01/17/15 42.0 0.43 0.45
HPQ 150117C00043000 C 01/17/15 43.0 0.35 0.37
HPQ 150117C00044000 C 01/17/15 44.0 0.28 0.32
HPQ 150117C00045000 C 01/17/15 45.0 0.23 0.25
HPQ 150117C00046000 C 01/17/15 46.0 0.18 0.22
HPQ 150117C00047000 C 01/17/15 47.0 0.15 0.19
HPQ 150117C00048000 C 01/17/15 48.0 0.12 0.16
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 0.02
HPQ 150117P00010000 P 01/17/15 10.0 0.01 0.03
HPQ 150117P00012000 P 01/17/15 12.0 0.03 0.04
HPQ 150117P00015000 P 01/17/15 15.0 0.06 0.08
HPQ 150117P00016000 P 01/17/15 16.0 0.08 0.10
HPQ 150117P00017000 P 01/17/15 17.0 0.10 0.13
HPQ 150117P00019000 P 01/17/15 19.0 0.18 0.22
HPQ 150117P00020000 P 01/17/15 20.0 0.24 0.29
HPQ 150117P00021000 P 01/17/15 21.0 0.31 0.36
HPQ 150117P00022000 P 01/17/15 22.0 0.41 0.45
HPQ 150117P00024000 P 01/17/15 24.0 0.68 0.71
HPQ 150117P00025000 P 01/17/15 25.0 0.85 0.89
HPQ 150117P00026000 P 01/17/15 26.0 1.07 1.11
HPQ 150117P00027000 P 01/17/15 27.0 1.33 1.37
HPQ 150117P00028000 P 01/17/15 28.0 1.63 1.67
HPQ 150117P00029000 P 01/17/15 29.0 1.99 2.03
HPQ 150117P00030000 P 01/17/15 30.0 2.40 2.44
HPQ 150117P00031000 P 01/17/15 31.0 2.87 2.91
HPQ 150117P00032000 P 01/17/15 32.0 3.35 3.45
HPQ 150117P00033000 P 01/17/15 33.0 3.95 4.05
HPQ 150117P00034000 P 01/17/15 34.0 4.55 4.65
HPQ 150117P00035000 P 01/17/15 35.0 5.25 5.35
HPQ 150117P00036000 P 01/17/15 36.0 5.95 6.05
HPQ 150117P00037000 P 01/17/15 37.0 6.70 6.80
HPQ 150117P00038000 P 01/17/15 38.0 7.50 7.60
HPQ 150117P00039000 P 01/17/15 39.0 8.30 8.55
HPQ 150117P00040000 P 01/17/15 40.0 9.15 9.40
HPQ 150117P00041000 P 01/17/15 41.0 10.00 10.25
HPQ 150117P00042000 P 01/17/15 42.0 10.90 11.20
HPQ 150117P00043000 P 01/17/15 43.0 11.80 12.15
HPQ 150117P00044000 P 01/17/15 44.0 12.75 13.05
HPQ 150117P00045000 P 01/17/15 45.0 13.65 14.00
HPQ 150117P00046000 P 01/17/15 46.0 14.65 14.95
HPQ 150117P00047000 P 01/17/15 47.0 15.60 15.95
HPQ 150117P00048000 P 01/17/15 48.0 16.45 16.90
HPQ 160115C00013000 C 01/15/16 13.0 16.45 19.15
HPQ 160115C00015000 C 01/15/16 15.0 16.15 17.65
HPQ 160115C00018000 C 01/15/16 18.0 13.25 14.75
HPQ 160115C00020000 C 01/15/16 20.0 10.85 12.45
HPQ 160115C00022000 C 01/15/16 22.0 10.20 10.80
HPQ 160115C00025000 C 01/15/16 25.0 8.10 8.35
HPQ 160115C00027000 C 01/15/16 27.0 6.80 7.05
HPQ 160115C00030000 C 01/15/16 30.0 5.20 5.35
HPQ 160115C00032000 C 01/15/16 32.0 4.25 4.40
HPQ 160115C00035000 C 01/15/16 35.0 3.15 3.25
HPQ 160115C00040000 C 01/15/16 40.0 1.83 1.93
HPQ 160115C00045000 C 01/15/16 45.0 1.05 1.13
HPQ 160115C00050000 C 01/15/16 50.0 0.60 0.66
HPQ 160115P00013000 P 01/15/16 13.0 0.17 0.22
HPQ 160115P00015000 P 01/15/16 15.0 0.28 0.33
HPQ 160115P00018000 P 01/15/16 18.0 0.58 0.64
HPQ 160115P00020000 P 01/15/16 20.0 0.87 0.94
HPQ 160115P00022000 P 01/15/16 22.0 1.27 1.33
HPQ 160115P00025000 P 01/15/16 25.0 2.09 2.18
HPQ 160115P00027000 P 01/15/16 27.0 2.80 2.91
HPQ 160115P00030000 P 01/15/16 30.0 4.10 4.25
HPQ 160115P00032000 P 01/15/16 32.0 5.20 5.35
HPQ 160115P00035000 P 01/15/16 35.0 7.05 7.20
HPQ 160115P00040000 P 01/15/16 40.0 10.70 10.85
HPQ 160115P00045000 P 01/15/16 45.0 14.80 15.15
HPQ 160115P00050000 P 01/15/16 50.0 18.95 20.60

OPRA data is delayed 15 minutes.