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 (2016-09-30)Premium Content

Hp Inc (HPQ)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 161007C00007000 C 10/07/16 7.0 6.45 10.60
HPQ 161007C00007500 C 10/07/16 7.5 5.75 10.40
HPQ 161007C00008000 C 10/07/16 8.0 5.45 9.60
HPQ 161007C00008500 C 10/07/16 8.5 5.55 9.10
HPQ 161007C00009000 C 10/07/16 9.0 5.40 7.90
HPQ 161007C00009500 C 10/07/16 9.5 4.90 7.40
HPQ 161007C00010000 C 10/07/16 10.0 4.40 6.00
HPQ 161007C00010500 C 10/07/16 10.5 4.70 5.35
HPQ 161007C00011000 C 10/07/16 11.0 4.25 4.90
HPQ 161007C00011500 C 10/07/16 11.5 3.70 4.35
HPQ 161007C00012000 C 10/07/16 12.0 3.25 3.95
HPQ 161007C00012500 C 10/07/16 12.5 3.00 3.30
HPQ 161007C00013000 C 10/07/16 13.0 2.50 3.30
HPQ 161007C00013500 C 10/07/16 13.5 2.01 2.04
HPQ 161007C00014000 C 10/07/16 14.0 1.51 1.54
HPQ 161007C00014500 C 10/07/16 14.5 1.02 1.05
HPQ 161007C00015000 C 10/07/16 15.0 0.55 0.57
HPQ 161007C00015500 C 10/07/16 15.5 0.19 0.21
HPQ 161007C00016000 C 10/07/16 16.0 0.03 0.05
HPQ 161007C00016500 C 10/07/16 16.5 0.00 0.02
HPQ 161007C00017000 C 10/07/16 17.0 0.00 0.03
HPQ 161007C00017500 C 10/07/16 17.5 0.00 0.03
HPQ 161007C00018000 C 10/07/16 18.0 0.00 0.03
HPQ 161007C00018500 C 10/07/16 18.5 0.00 0.03
HPQ 161007C00019000 C 10/07/16 19.0 0.00 0.03
HPQ 161007C00019500 C 10/07/16 19.5 0.00 0.03
HPQ 161007C00020000 C 10/07/16 20.0 0.00 0.02
HPQ 161007C00020500 C 10/07/16 20.5 0.00 0.02
HPQ 161007C00021000 C 10/07/16 21.0 0.00 0.02
HPQ 161007C00021500 C 10/07/16 21.5 0.00 0.02
HPQ 161007C00022000 C 10/07/16 22.0 0.00 0.02
HPQ 161007C00022500 C 10/07/16 22.5 0.00 0.02
HPQ 161007C00023000 C 10/07/16 23.0 0.00 0.02
HPQ 161007C00023500 C 10/07/16 23.5 0.00 0.02
HPQ 161007C00024000 C 10/07/16 24.0 0.00 0.02
HPQ 161007C00024500 C 10/07/16 24.5 0.00 0.02
HPQ 161007P00007000 P 10/07/16 7.0 0.00 0.02
HPQ 161007P00007500 P 10/07/16 7.5 0.00 0.02
HPQ 161007P00008000 P 10/07/16 8.0 0.00 0.02
HPQ 161007P00008500 P 10/07/16 8.5 0.00 0.03
HPQ 161007P00009000 P 10/07/16 9.0 0.00 0.03
HPQ 161007P00009500 P 10/07/16 9.5 0.00 0.03
HPQ 161007P00010000 P 10/07/16 10.0 0.00 0.03
HPQ 161007P00010500 P 10/07/16 10.5 0.00 0.03
HPQ 161007P00011000 P 10/07/16 11.0 0.00 0.03
HPQ 161007P00011500 P 10/07/16 11.5 0.00 0.03
HPQ 161007P00012000 P 10/07/16 12.0 0.00 0.03
HPQ 161007P00012500 P 10/07/16 12.5 0.00 0.03
HPQ 161007P00013000 P 10/07/16 13.0 0.00 0.03
HPQ 161007P00013500 P 10/07/16 13.5 0.00 0.03
HPQ 161007P00014000 P 10/07/16 14.0 0.00 0.02
HPQ 161007P00014500 P 10/07/16 14.5 0.00 0.02
HPQ 161007P00015000 P 10/07/16 15.0 0.03 0.05
HPQ 161007P00015500 P 10/07/16 15.5 0.16 0.17
HPQ 161007P00016000 P 10/07/16 16.0 0.50 0.53
HPQ 161007P00016500 P 10/07/16 16.5 0.97 1.00
HPQ 161007P00017000 P 10/07/16 17.0 1.47 1.51
HPQ 161007P00017500 P 10/07/16 17.5 1.97 1.99
HPQ 161007P00018000 P 10/07/16 18.0 2.47 2.51
HPQ 161007P00018500 P 10/07/16 18.5 2.59 3.30
HPQ 161007P00019000 P 10/07/16 19.0 3.00 3.75
HPQ 161007P00019500 P 10/07/16 19.5 3.60 4.25
HPQ 161007P00020000 P 10/07/16 20.0 4.15 4.75
HPQ 161007P00020500 P 10/07/16 20.5 4.65 5.25
HPQ 161007P00021000 P 10/07/16 21.0 5.05 5.85
HPQ 161007P00021500 P 10/07/16 21.5 5.40 6.40
HPQ 161007P00022000 P 10/07/16 22.0 6.00 6.85
HPQ 161007P00022500 P 10/07/16 22.5 6.40 7.35
HPQ 161007P00023000 P 10/07/16 23.0 6.90 7.85
HPQ 161007P00023500 P 10/07/16 23.5 5.60 10.05
HPQ 161007P00024000 P 10/07/16 24.0 6.40 10.50
HPQ 161007P00024500 P 10/07/16 24.5 6.90 11.05
HPQ 161014C00007000 C 10/14/16 7.0 6.45 10.60
HPQ 161014C00007500 C 10/14/16 7.5 5.95 10.40
HPQ 161014C00008000 C 10/14/16 8.0 5.25 9.90
HPQ 161014C00008500 C 10/14/16 8.5 6.65 7.50
HPQ 161014C00009000 C 10/14/16 9.0 6.15 7.00
HPQ 161014C00009500 C 10/14/16 9.5 5.60 6.50
HPQ 161014C00010000 C 10/14/16 10.0 5.15 6.00
HPQ 161014C00010500 C 10/14/16 10.5 4.70 5.35
HPQ 161014C00011000 C 10/14/16 11.0 4.20 4.90
HPQ 161014C00011500 C 10/14/16 11.5 3.70 4.40
HPQ 161014C00012000 C 10/14/16 12.0 3.25 3.80
HPQ 161014C00012500 C 10/14/16 12.5 3.00 3.30
HPQ 161014C00013000 C 10/14/16 13.0 2.51 2.55
HPQ 161014C00013500 C 10/14/16 13.5 2.02 2.05
HPQ 161014C00014000 C 10/14/16 14.0 1.53 1.57
HPQ 161014C00014500 C 10/14/16 14.5 1.07 1.09
HPQ 161014C00015000 C 10/14/16 15.0 0.64 0.66
HPQ 161014C00015500 C 10/14/16 15.5 0.30 0.33
HPQ 161014C00016000 C 10/14/16 16.0 0.10 0.13
HPQ 161014C00016500 C 10/14/16 16.5 0.01 0.06
HPQ 161014C00017000 C 10/14/16 17.0 0.00 0.03
HPQ 161014C00017500 C 10/14/16 17.5 0.00 0.03
HPQ 161014C00018000 C 10/14/16 18.0 0.00 0.02
HPQ 161014C00018500 C 10/14/16 18.5 0.00 0.02
HPQ 161014C00019000 C 10/14/16 19.0 0.00 0.02
HPQ 161014C00019500 C 10/14/16 19.5 0.00 0.02
HPQ 161014C00020000 C 10/14/16 20.0 0.00 0.02
HPQ 161014C00020500 C 10/14/16 20.5 0.00 0.02
HPQ 161014C00021000 C 10/14/16 21.0 0.00 0.02
HPQ 161014C00021500 C 10/14/16 21.5 0.00 0.02
HPQ 161014C00022000 C 10/14/16 22.0 0.00 0.02
HPQ 161014C00022500 C 10/14/16 22.5 0.00 0.02
HPQ 161014C00023000 C 10/14/16 23.0 0.00 0.02
HPQ 161014C00023500 C 10/14/16 23.5 0.00 0.02
HPQ 161014C00024000 C 10/14/16 24.0 0.00 0.02
HPQ 161014C00024500 C 10/14/16 24.5 0.00 0.02
HPQ 161014P00007000 P 10/14/16 7.0 0.00 0.02
HPQ 161014P00007500 P 10/14/16 7.5 0.00 0.02
HPQ 161014P00008000 P 10/14/16 8.0 0.00 0.02
HPQ 161014P00008500 P 10/14/16 8.5 0.00 0.02
HPQ 161014P00009000 P 10/14/16 9.0 0.00 0.02
HPQ 161014P00009500 P 10/14/16 9.5 0.00 0.02
HPQ 161014P00010000 P 10/14/16 10.0 0.00 0.02
HPQ 161014P00010500 P 10/14/16 10.5 0.00 0.02
HPQ 161014P00011000 P 10/14/16 11.0 0.00 0.02
HPQ 161014P00011500 P 10/14/16 11.5 0.00 0.03
HPQ 161014P00012000 P 10/14/16 12.0 0.00 0.03
HPQ 161014P00012500 P 10/14/16 12.5 0.00 0.03
HPQ 161014P00013000 P 10/14/16 13.0 0.00 0.03
HPQ 161014P00013500 P 10/14/16 13.5 0.00 0.04
HPQ 161014P00014000 P 10/14/16 14.0 0.00 0.05
HPQ 161014P00014500 P 10/14/16 14.5 0.03 0.07
HPQ 161014P00015000 P 10/14/16 15.0 0.12 0.14
HPQ 161014P00015500 P 10/14/16 15.5 0.28 0.30
HPQ 161014P00016000 P 10/14/16 16.0 0.57 0.60
HPQ 161014P00016500 P 10/14/16 16.5 0.99 1.04
HPQ 161014P00017000 P 10/14/16 17.0 1.47 1.50
HPQ 161014P00017500 P 10/14/16 17.5 1.97 2.01
HPQ 161014P00018000 P 10/14/16 18.0 2.36 2.51
HPQ 161014P00018500 P 10/14/16 18.5 2.66 3.25
HPQ 161014P00019000 P 10/14/16 19.0 3.15 3.80
HPQ 161014P00019500 P 10/14/16 19.5 3.65 4.30
HPQ 161014P00020000 P 10/14/16 20.0 4.15 4.80
HPQ 161014P00020500 P 10/14/16 20.5 4.65 5.30
HPQ 161014P00021000 P 10/14/16 21.0 5.05 5.95
HPQ 161014P00021500 P 10/14/16 21.5 5.50 6.40
HPQ 161014P00022000 P 10/14/16 22.0 6.00 6.90
HPQ 161014P00022500 P 10/14/16 22.5 6.50 7.40
HPQ 161014P00023000 P 10/14/16 23.0 7.00 7.90
HPQ 161014P00023500 P 10/14/16 23.5 5.80 10.05
HPQ 161014P00024000 P 10/14/16 24.0 6.40 10.55
HPQ 161014P00024500 P 10/14/16 24.5 6.90 11.05
HPQ 161021C00006000 C 10/21/16 6.0 7.50 11.60
HPQ 161021C00007000 C 10/21/16 7.0 6.50 10.60
HPQ 161021C00007500 C 10/21/16 7.5 6.00 10.30
HPQ 161021C00008000 C 10/21/16 8.0 5.45 9.20
HPQ 161021C00008500 C 10/21/16 8.5 6.65 7.50
HPQ 161021C00009000 C 10/21/16 9.0 6.15 7.00
HPQ 161021C00009500 C 10/21/16 9.5 5.60 6.50
HPQ 161021C00010000 C 10/21/16 10.0 5.15 6.00
HPQ 161021C00010500 C 10/21/16 10.5 4.70 5.35
HPQ 161021C00011000 C 10/21/16 11.0 4.25 4.85
HPQ 161021C00011500 C 10/21/16 11.5 3.75 4.30
HPQ 161021C00012000 C 10/21/16 12.0 3.50 3.80
HPQ 161021C00012500 C 10/21/16 12.5 3.00 3.30
HPQ 161021C00013000 C 10/21/16 13.0 2.52 2.56
HPQ 161021C00013500 C 10/21/16 13.5 2.03 2.07
HPQ 161021C00014000 C 10/21/16 14.0 1.55 1.59
HPQ 161021C00014500 C 10/21/16 14.5 1.10 1.13
HPQ 161021C00015000 C 10/21/16 15.0 0.70 0.72
HPQ 161021C00015500 C 10/21/16 15.5 0.37 0.39
HPQ 161021C00016000 C 10/21/16 16.0 0.16 0.17
HPQ 161021C00016500 C 10/21/16 16.5 0.05 0.07
HPQ 161021C00017000 C 10/21/16 17.0 0.01 0.03
HPQ 161021C00017500 C 10/21/16 17.5 0.00 0.02
HPQ 161021C00018000 C 10/21/16 18.0 0.00 0.03
HPQ 161021C00018500 C 10/21/16 18.5 0.00 0.03
HPQ 161021C00019000 C 10/21/16 19.0 0.00 0.02
HPQ 161021C00019500 C 10/21/16 19.5 0.00 0.03
HPQ 161021C00020000 C 10/21/16 20.0 0.00 0.02
HPQ 161021C00020500 C 10/21/16 20.5 0.00 0.02
HPQ 161021C00021000 C 10/21/16 21.0 0.00 0.03
HPQ 161021C00021500 C 10/21/16 21.5 0.00 0.02
HPQ 161021C00022000 C 10/21/16 22.0 0.00 0.02
HPQ 161021C00023000 C 10/21/16 23.0 0.00 0.02
HPQ 161021C00024000 C 10/21/16 24.0 0.00 0.02
HPQ 161021P00006000 P 10/21/16 6.0 0.00 0.02
HPQ 161021P00007000 P 10/21/16 7.0 0.00 0.02
HPQ 161021P00007500 P 10/21/16 7.5 0.00 0.02
HPQ 161021P00008000 P 10/21/16 8.0 0.00 0.02
HPQ 161021P00008500 P 10/21/16 8.5 0.00 0.03
HPQ 161021P00009000 P 10/21/16 9.0 0.00 0.02
HPQ 161021P00009500 P 10/21/16 9.5 0.00 0.03
HPQ 161021P00010000 P 10/21/16 10.0 0.00 0.03
HPQ 161021P00010500 P 10/21/16 10.5 0.00 0.03
HPQ 161021P00011000 P 10/21/16 11.0 0.00 0.03
HPQ 161021P00011500 P 10/21/16 11.5 0.00 0.03
HPQ 161021P00012000 P 10/21/16 12.0 0.00 0.03
HPQ 161021P00012500 P 10/21/16 12.5 0.00 0.02
HPQ 161021P00013000 P 10/21/16 13.0 0.01 0.02
HPQ 161021P00013500 P 10/21/16 13.5 0.02 0.03
HPQ 161021P00014000 P 10/21/16 14.0 0.04 0.06
HPQ 161021P00014500 P 10/21/16 14.5 0.08 0.10
HPQ 161021P00015000 P 10/21/16 15.0 0.18 0.20
HPQ 161021P00015500 P 10/21/16 15.5 0.35 0.37
HPQ 161021P00016000 P 10/21/16 16.0 0.63 0.65
HPQ 161021P00016500 P 10/21/16 16.5 1.02 1.06
HPQ 161021P00017000 P 10/21/16 17.0 1.48 1.50
HPQ 161021P00017500 P 10/21/16 17.5 1.97 2.00
HPQ 161021P00018000 P 10/21/16 18.0 2.47 2.49
HPQ 161021P00018500 P 10/21/16 18.5 2.97 3.30
HPQ 161021P00019000 P 10/21/16 19.0 3.15 3.75
HPQ 161021P00019500 P 10/21/16 19.5 3.65 4.25
HPQ 161021P00020000 P 10/21/16 20.0 4.15 4.75
HPQ 161021P00020500 P 10/21/16 20.5 4.65 5.25
HPQ 161021P00021000 P 10/21/16 21.0 5.05 5.90
HPQ 161021P00021500 P 10/21/16 21.5 5.55 6.35
HPQ 161021P00022000 P 10/21/16 22.0 6.00 6.85
HPQ 161021P00023000 P 10/21/16 23.0 7.00 7.85
HPQ 161021P00024000 P 10/21/16 24.0 6.40 10.50
HPQ 161028C00010000 C 10/28/16 10.0 5.20 6.00
HPQ 161028C00011000 C 10/28/16 11.0 4.25 4.90
HPQ 161028C00012000 C 10/28/16 12.0 3.25 3.80
HPQ 161028C00012500 C 10/28/16 12.5 3.00 3.35
HPQ 161028C00013000 C 10/28/16 13.0 2.52 2.57
HPQ 161028C00013500 C 10/28/16 13.5 2.04 2.08
HPQ 161028C00014000 C 10/28/16 14.0 1.57 1.61
HPQ 161028C00014500 C 10/28/16 14.5 1.13 1.17
HPQ 161028C00015000 C 10/28/16 15.0 0.74 0.77
HPQ 161028C00015500 C 10/28/16 15.5 0.42 0.45
HPQ 161028C00016000 C 10/28/16 16.0 0.20 0.24
HPQ 161028C00016500 C 10/28/16 16.5 0.07 0.15
HPQ 161028C00017000 C 10/28/16 17.0 0.01 0.07
HPQ 161028C00017500 C 10/28/16 17.5 0.00 0.04
HPQ 161028C00018000 C 10/28/16 18.0 0.00 0.03
HPQ 161028C00018500 C 10/28/16 18.5 0.00 0.03
HPQ 161028C00019000 C 10/28/16 19.0 0.00 0.03
HPQ 161028C00019500 C 10/28/16 19.5 0.00 0.03
HPQ 161028C00020000 C 10/28/16 20.0 0.00 0.02
HPQ 161028C00020500 C 10/28/16 20.5 0.00 0.02
HPQ 161028C00021000 C 10/28/16 21.0 0.00 0.02
HPQ 161028C00021500 C 10/28/16 21.5 0.00 0.02
HPQ 161028C00022000 C 10/28/16 22.0 0.00 0.02
HPQ 161028C00022500 C 10/28/16 22.5 0.00 0.02
HPQ 161028C00023000 C 10/28/16 23.0 0.00 0.02
HPQ 161028C00023500 C 10/28/16 23.5 0.00 0.02
HPQ 161028C00024000 C 10/28/16 24.0 0.00 0.02
HPQ 161028C00024500 C 10/28/16 24.5 0.00 0.02
HPQ 161028P00010000 P 10/28/16 10.0 0.00 0.03
HPQ 161028P00011000 P 10/28/16 11.0 0.00 0.03
HPQ 161028P00012000 P 10/28/16 12.0 0.00 0.04
HPQ 161028P00012500 P 10/28/16 12.5 0.00 0.04
HPQ 161028P00013000 P 10/28/16 13.0 0.00 0.05
HPQ 161028P00013500 P 10/28/16 13.5 0.01 0.07
HPQ 161028P00014000 P 10/28/16 14.0 0.04 0.11
HPQ 161028P00014500 P 10/28/16 14.5 0.09 0.15
HPQ 161028P00015000 P 10/28/16 15.0 0.19 0.24
HPQ 161028P00015500 P 10/28/16 15.5 0.39 0.42
HPQ 161028P00016000 P 10/28/16 16.0 0.67 0.70
HPQ 161028P00016500 P 10/28/16 16.5 1.04 1.09
HPQ 161028P00017000 P 10/28/16 17.0 1.49 1.53
HPQ 161028P00017500 P 10/28/16 17.5 1.97 2.01
HPQ 161028P00018000 P 10/28/16 18.0 2.47 2.51
HPQ 161028P00018500 P 10/28/16 18.5 2.34 3.25
HPQ 161028P00019000 P 10/28/16 19.0 3.15 3.80
HPQ 161028P00019500 P 10/28/16 19.5 3.65 4.30
HPQ 161028P00020000 P 10/28/16 20.0 4.15 4.80
HPQ 161028P00020500 P 10/28/16 20.5 4.65 5.30
HPQ 161028P00021000 P 10/28/16 21.0 5.05 5.90
HPQ 161028P00021500 P 10/28/16 21.5 5.50 6.40
HPQ 161028P00022000 P 10/28/16 22.0 6.00 6.90
HPQ 161028P00022500 P 10/28/16 22.5 6.50 7.40
HPQ 161028P00023000 P 10/28/16 23.0 7.00 7.90
HPQ 161028P00023500 P 10/28/16 23.5 5.80 10.30
HPQ 161028P00024000 P 10/28/16 24.0 6.30 10.80
HPQ 161028P00024500 P 10/28/16 24.5 6.90 11.00
HPQ 161104C00007500 C 11/04/16 7.5 6.00 10.10
HPQ 161104C00008000 C 11/04/16 8.0 5.45 9.70
HPQ 161104C00008500 C 11/04/16 8.5 6.65 7.50
HPQ 161104C00009000 C 11/04/16 9.0 6.10 7.00
HPQ 161104C00009500 C 11/04/16 9.5 5.65 6.50
HPQ 161104C00010000 C 11/04/16 10.0 5.20 6.00
HPQ 161104C00010500 C 11/04/16 10.5 4.75 5.30
HPQ 161104C00011000 C 11/04/16 11.0 4.25 4.80
HPQ 161104C00011500 C 11/04/16 11.5 3.75 4.30
HPQ 161104C00012000 C 11/04/16 12.0 3.25 3.90
HPQ 161104C00012500 C 11/04/16 12.5 3.00 3.30
HPQ 161104C00013000 C 11/04/16 13.0 2.53 2.59
HPQ 161104C00013500 C 11/04/16 13.5 2.06 2.11
HPQ 161104C00014000 C 11/04/16 14.0 1.60 1.63
HPQ 161104C00014500 C 11/04/16 14.5 1.16 1.20
HPQ 161104C00015000 C 11/04/16 15.0 0.78 0.81
HPQ 161104C00015500 C 11/04/16 15.5 0.46 0.50
HPQ 161104C00016000 C 11/04/16 16.0 0.24 0.29
HPQ 161104C00016500 C 11/04/16 16.5 0.10 0.18
HPQ 161104C00017000 C 11/04/16 17.0 0.02 0.09
HPQ 161104C00017500 C 11/04/16 17.5 0.00 0.05
HPQ 161104C00018000 C 11/04/16 18.0 0.00 0.03
HPQ 161104C00018500 C 11/04/16 18.5 0.00 0.03
HPQ 161104C00019000 C 11/04/16 19.0 0.00 0.03
HPQ 161104C00019500 C 11/04/16 19.5 0.00 0.03
HPQ 161104C00020000 C 11/04/16 20.0 0.00 0.03
HPQ 161104C00020500 C 11/04/16 20.5 0.00 0.03
HPQ 161104C00021000 C 11/04/16 21.0 0.00 0.02
HPQ 161104C00021500 C 11/04/16 21.5 0.00 0.02
HPQ 161104C00022000 C 11/04/16 22.0 0.00 0.02
HPQ 161104C00022500 C 11/04/16 22.5 0.00 0.02
HPQ 161104C00023000 C 11/04/16 23.0 0.00 0.02
HPQ 161104C00023500 C 11/04/16 23.5 0.00 0.02
HPQ 161104C00024000 C 11/04/16 24.0 0.00 0.02
HPQ 161104C00024500 C 11/04/16 24.5 0.00 0.02
HPQ 161104P00007500 P 11/04/16 7.5 0.00 0.02
HPQ 161104P00008000 P 11/04/16 8.0 0.00 0.03
HPQ 161104P00008500 P 11/04/16 8.5 0.00 0.03
HPQ 161104P00009000 P 11/04/16 9.0 0.00 0.03
HPQ 161104P00009500 P 11/04/16 9.5 0.00 0.03
HPQ 161104P00010000 P 11/04/16 10.0 0.00 0.03
HPQ 161104P00010500 P 11/04/16 10.5 0.00 0.03
HPQ 161104P00011000 P 11/04/16 11.0 0.00 0.03
HPQ 161104P00011500 P 11/04/16 11.5 0.00 0.03
HPQ 161104P00012000 P 11/04/16 12.0 0.00 0.04
HPQ 161104P00012500 P 11/04/16 12.5 0.00 0.04
HPQ 161104P00013000 P 11/04/16 13.0 0.01 0.06
HPQ 161104P00013500 P 11/04/16 13.5 0.03 0.08
HPQ 161104P00014000 P 11/04/16 14.0 0.06 0.12
HPQ 161104P00014500 P 11/04/16 14.5 0.13 0.19
HPQ 161104P00015000 P 11/04/16 15.0 0.23 0.28
HPQ 161104P00015500 P 11/04/16 15.5 0.43 0.46
HPQ 161104P00016000 P 11/04/16 16.0 0.71 0.75
HPQ 161104P00016500 P 11/04/16 16.5 1.06 1.12
HPQ 161104P00017000 P 11/04/16 17.0 1.50 1.55
HPQ 161104P00017500 P 11/04/16 17.5 1.97 2.01
HPQ 161104P00018000 P 11/04/16 18.0 2.46 2.50
HPQ 161104P00018500 P 11/04/16 18.5 2.78 3.30
HPQ 161104P00019000 P 11/04/16 19.0 3.15 3.75
HPQ 161104P00019500 P 11/04/16 19.5 3.65 4.25
HPQ 161104P00020000 P 11/04/16 20.0 4.10 4.75
HPQ 161104P00020500 P 11/04/16 20.5 4.65 5.25
HPQ 161104P00021000 P 11/04/16 21.0 5.05 5.85
HPQ 161104P00021500 P 11/04/16 21.5 5.55 6.35
HPQ 161104P00022000 P 11/04/16 22.0 6.00 6.85
HPQ 161104P00022500 P 11/04/16 22.5 6.50 7.35
HPQ 161104P00023000 P 11/04/16 23.0 7.00 7.85
HPQ 161104P00023500 P 11/04/16 23.5 5.80 9.95
HPQ 161104P00024000 P 11/04/16 24.0 6.30 10.50
HPQ 161104P00024500 P 11/04/16 24.5 6.90 11.00
HPQ 161111C00008000 C 11/11/16 8.0 7.15 8.00
HPQ 161111C00008500 C 11/11/16 8.5 6.65 7.50
HPQ 161111C00009000 C 11/11/16 9.0 6.15 7.00
HPQ 161111C00009500 C 11/11/16 9.5 5.65 6.50
HPQ 161111C00010000 C 11/11/16 10.0 5.20 6.00
HPQ 161111C00010500 C 11/11/16 10.5 4.75 5.35
HPQ 161111C00011000 C 11/11/16 11.0 4.25 4.85
HPQ 161111C00011500 C 11/11/16 11.5 3.75 4.40
HPQ 161111C00012000 C 11/11/16 12.0 3.30 3.90
HPQ 161111C00012500 C 11/11/16 12.5 3.00 3.40
HPQ 161111C00013000 C 11/11/16 13.0 2.53 2.63
HPQ 161111C00013500 C 11/11/16 13.5 2.05 2.17
HPQ 161111C00014000 C 11/11/16 14.0 1.60 1.69
HPQ 161111C00014500 C 11/11/16 14.5 1.21 1.31
HPQ 161111C00015000 C 11/11/16 15.0 0.84 0.88
HPQ 161111C00015500 C 11/11/16 15.5 0.52 0.56
HPQ 161111C00016000 C 11/11/16 16.0 0.30 0.36
HPQ 161111C00016500 C 11/11/16 16.5 0.15 0.22
HPQ 161111C00017000 C 11/11/16 17.0 0.06 0.14
HPQ 161111C00017500 C 11/11/16 17.5 0.00 0.50
HPQ 161111C00018000 C 11/11/16 18.0 0.00 0.35
HPQ 161111C00018500 C 11/11/16 18.5 0.00 0.50
HPQ 161111C00019000 C 11/11/16 19.0 0.00 0.13
HPQ 161111C00019500 C 11/11/16 19.5 0.00 0.50
HPQ 161111C00020000 C 11/11/16 20.0 0.00 0.50
HPQ 161111C00020500 C 11/11/16 20.5 0.00 0.50
HPQ 161111C00021000 C 11/11/16 21.0 0.00 0.50
HPQ 161111C00021500 C 11/11/16 21.5 0.00 0.50
HPQ 161111C00022000 C 11/11/16 22.0 0.00 0.50
HPQ 161111C00022500 C 11/11/16 22.5 0.00 0.50
HPQ 161111C00023000 C 11/11/16 23.0 0.00 0.06
HPQ 161111C00023500 C 11/11/16 23.5 0.00 0.50
HPQ 161111C00024000 C 11/11/16 24.0 0.00 0.50
HPQ 161111C00024500 C 11/11/16 24.5 0.00 0.50
HPQ 161111P00008000 P 11/11/16 8.0 0.00 0.50
HPQ 161111P00008500 P 11/11/16 8.5 0.00 0.50
HPQ 161111P00009000 P 11/11/16 9.0 0.00 0.50
HPQ 161111P00009500 P 11/11/16 9.5 0.00 0.50
HPQ 161111P00010000 P 11/11/16 10.0 0.00 0.08
HPQ 161111P00010500 P 11/11/16 10.5 0.00 0.50
HPQ 161111P00011000 P 11/11/16 11.0 0.00 0.50
HPQ 161111P00011500 P 11/11/16 11.5 0.00 0.50
HPQ 161111P00012000 P 11/11/16 12.0 0.00 0.18
HPQ 161111P00012500 P 11/11/16 12.5 0.00 0.50
HPQ 161111P00013000 P 11/11/16 13.0 0.00 0.11
HPQ 161111P00013500 P 11/11/16 13.5 0.00 0.49
HPQ 161111P00014000 P 11/11/16 14.0 0.07 0.18
HPQ 161111P00014500 P 11/11/16 14.5 0.17 0.23
HPQ 161111P00015000 P 11/11/16 15.0 0.29 0.35
HPQ 161111P00015500 P 11/11/16 15.5 0.48 0.53
HPQ 161111P00016000 P 11/11/16 16.0 0.74 0.80
HPQ 161111P00016500 P 11/11/16 16.5 1.08 1.16
HPQ 161111P00017000 P 11/11/16 17.0 1.51 1.58
HPQ 161111P00017500 P 11/11/16 17.5 1.95 2.04
HPQ 161111P00018000 P 11/11/16 18.0 2.43 2.52
HPQ 161111P00018500 P 11/11/16 18.5 2.88 3.30
HPQ 161111P00019000 P 11/11/16 19.0 3.15 3.75
HPQ 161111P00019500 P 11/11/16 19.5 3.65 4.25
HPQ 161111P00020000 P 11/11/16 20.0 4.15 4.75
HPQ 161111P00020500 P 11/11/16 20.5 4.65 5.25
HPQ 161111P00021000 P 11/11/16 21.0 5.05 5.80
HPQ 161111P00021500 P 11/11/16 21.5 5.50 6.35
HPQ 161111P00022000 P 11/11/16 22.0 6.00 6.85
HPQ 161111P00022500 P 11/11/16 22.5 6.50 7.35
HPQ 161111P00023000 P 11/11/16 23.0 7.00 7.85
HPQ 161111P00023500 P 11/11/16 23.5 5.80 9.95
HPQ 161111P00024000 P 11/11/16 24.0 6.15 10.50
HPQ 161111P00024500 P 11/11/16 24.5 6.90 10.95
HPQ 161118C00003000 C 11/18/16 3.0 10.50 14.60
HPQ 161118C00004000 C 11/18/16 4.0 9.50 13.60
HPQ 161118C00005000 C 11/18/16 5.0 8.50 12.60
HPQ 161118C00006000 C 11/18/16 6.0 7.50 11.60
HPQ 161118C00007000 C 11/18/16 7.0 6.50 10.60
HPQ 161118C00008000 C 11/18/16 8.0 5.50 9.60
HPQ 161118C00009000 C 11/18/16 9.0 6.25 6.90
HPQ 161118C00010000 C 11/18/16 10.0 5.20 6.00
HPQ 161118C00011000 C 11/18/16 11.0 4.50 4.85
HPQ 161118C00012000 C 11/18/16 12.0 3.50 3.85
HPQ 161118C00013000 C 11/18/16 13.0 2.58 2.61
HPQ 161118C00014000 C 11/18/16 14.0 1.66 1.69
HPQ 161118C00015000 C 11/18/16 15.0 0.89 0.91
HPQ 161118C00016000 C 11/18/16 16.0 0.35 0.37
HPQ 161118C00017000 C 11/18/16 17.0 0.09 0.11
HPQ 161118C00018000 C 11/18/16 18.0 0.01 0.03
HPQ 161118C00019000 C 11/18/16 19.0 0.00 0.03
HPQ 161118C00020000 C 11/18/16 20.0 0.00 0.03
HPQ 161118C00021000 C 11/18/16 21.0 0.00 0.03
HPQ 161118P00003000 P 11/18/16 3.0 0.00 0.02
HPQ 161118P00004000 P 11/18/16 4.0 0.00 0.02
HPQ 161118P00005000 P 11/18/16 5.0 0.00 0.02
HPQ 161118P00006000 P 11/18/16 6.0 0.00 0.02
HPQ 161118P00007000 P 11/18/16 7.0 0.00 0.03
HPQ 161118P00008000 P 11/18/16 8.0 0.00 0.03
HPQ 161118P00009000 P 11/18/16 9.0 0.00 0.03
HPQ 161118P00010000 P 11/18/16 10.0 0.00 0.03
HPQ 161118P00011000 P 11/18/16 11.0 0.01 0.02
HPQ 161118P00012000 P 11/18/16 12.0 0.02 0.03
HPQ 161118P00013000 P 11/18/16 13.0 0.05 0.07
HPQ 161118P00014000 P 11/18/16 14.0 0.14 0.16
HPQ 161118P00015000 P 11/18/16 15.0 0.36 0.38
HPQ 161118P00016000 P 11/18/16 16.0 0.82 0.84
HPQ 161118P00017000 P 11/18/16 17.0 1.55 1.59
HPQ 161118P00018000 P 11/18/16 18.0 2.48 2.51
HPQ 161118P00019000 P 11/18/16 19.0 3.15 3.75
HPQ 161118P00020000 P 11/18/16 20.0 4.10 4.80
HPQ 161118P00021000 P 11/18/16 21.0 5.05 5.95
HPQ 161216C00009000 C 12/16/16 9.0 4.50 8.60
HPQ 161216C00010000 C 12/16/16 10.0 5.15 6.05
HPQ 161216C00011000 C 12/16/16 11.0 4.50 4.80
HPQ 161216C00012000 C 12/16/16 12.0 3.50 3.95
HPQ 161216C00013000 C 12/16/16 13.0 1.38 4.75
HPQ 161216C00014000 C 12/16/16 14.0 1.79 1.82
HPQ 161216C00015000 C 12/16/16 15.0 1.08 1.10
HPQ 161216C00016000 C 12/16/16 16.0 0.55 0.57
HPQ 161216C00017000 C 12/16/16 17.0 0.23 0.25
HPQ 161216C00018000 C 12/16/16 18.0 0.08 0.10
HPQ 161216C00019000 C 12/16/16 19.0 0.02 0.03
HPQ 161216C00020000 C 12/16/16 20.0 0.00 0.02
HPQ 161216C00021000 C 12/16/16 21.0 0.00 0.01
HPQ 161216P00009000 P 12/16/16 9.0 0.00 0.02
HPQ 161216P00010000 P 12/16/16 10.0 0.02 0.03
HPQ 161216P00011000 P 12/16/16 11.0 0.04 0.05
HPQ 161216P00012000 P 12/16/16 12.0 0.08 0.09
HPQ 161216P00013000 P 12/16/16 13.0 0.15 0.17
HPQ 161216P00014000 P 12/16/16 14.0 0.31 0.33
HPQ 161216P00015000 P 12/16/16 15.0 0.60 0.63
HPQ 161216P00016000 P 12/16/16 16.0 1.11 1.12
HPQ 161216P00017000 P 12/16/16 17.0 1.78 1.82
HPQ 161216P00018000 P 12/16/16 18.0 2.32 3.05
HPQ 161216P00019000 P 12/16/16 19.0 3.30 3.95
HPQ 161216P00020000 P 12/16/16 20.0 4.25 4.95
HPQ 161216P00021000 P 12/16/16 21.0 5.15 6.05
HPQ 170120C00004000 C 01/20/17 4.0 9.50 13.60
HPQ 170120C00005000 C 01/20/17 5.0 8.45 12.80
HPQ 170120C00006000 C 01/20/17 6.0 7.50 11.35
HPQ 170120C00007000 C 01/20/17 7.0 6.50 10.80
HPQ 170120C00008000 C 01/20/17 8.0 7.15 8.00
HPQ 170120C00009000 C 01/20/17 9.0 5.25 8.60
HPQ 170120C00010000 C 01/20/17 10.0 5.50 5.80
HPQ 170120C00011000 C 01/20/17 11.0 4.45 4.90
HPQ 170120C00012000 C 01/20/17 12.0 3.60 3.75
HPQ 170120C00013000 C 01/20/17 13.0 2.71 2.74
HPQ 170120C00014000 C 01/20/17 14.0 1.88 1.91
HPQ 170120C00015000 C 01/20/17 15.0 1.19 1.22
HPQ 170120C00016000 C 01/20/17 16.0 0.67 0.70
HPQ 170120C00017000 C 01/20/17 17.0 0.33 0.35
HPQ 170120C00018000 C 01/20/17 18.0 0.15 0.16
HPQ 170120C00019000 C 01/20/17 19.0 0.06 0.07
HPQ 170120C00020000 C 01/20/17 20.0 0.02 0.03
HPQ 170120C00021000 C 01/20/17 21.0 0.00 0.02
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.02
HPQ 170120C00025000 C 01/20/17 25.0 0.00 0.01
HPQ 170120C00027000 C 01/20/17 27.0 0.00 0.01
HPQ 170120P00004000 P 01/20/17 4.0 0.00 0.01
HPQ 170120P00005000 P 01/20/17 5.0 0.00 0.01
HPQ 170120P00006000 P 01/20/17 6.0 0.00 0.01
HPQ 170120P00007000 P 01/20/17 7.0 0.00 0.02
HPQ 170120P00008000 P 01/20/17 8.0 0.01 0.03
HPQ 170120P00009000 P 01/20/17 9.0 0.02 0.04
HPQ 170120P00010000 P 01/20/17 10.0 0.05 0.06
HPQ 170120P00011000 P 01/20/17 11.0 0.07 0.09
HPQ 170120P00012000 P 01/20/17 12.0 0.13 0.14
HPQ 170120P00013000 P 01/20/17 13.0 0.24 0.25
HPQ 170120P00014000 P 01/20/17 14.0 0.43 0.45
HPQ 170120P00015000 P 01/20/17 15.0 0.74 0.78
HPQ 170120P00016000 P 01/20/17 16.0 1.23 1.25
HPQ 170120P00017000 P 01/20/17 17.0 1.90 1.92
HPQ 170120P00018000 P 01/20/17 18.0 2.50 2.94
HPQ 170120P00019000 P 01/20/17 19.0 3.30 3.80
HPQ 170120P00020000 P 01/20/17 20.0 4.30 4.95
HPQ 170120P00021000 P 01/20/17 21.0 5.10 6.05
HPQ 170120P00022000 P 01/20/17 22.0 6.15 7.05
HPQ 170120P00025000 P 01/20/17 25.0 7.50 11.55
HPQ 170120P00027000 P 01/20/17 27.0 9.50 13.55
HPQ 170217C00004000 C 02/17/17 4.0 9.45 13.60
HPQ 170217C00005000 C 02/17/17 5.0 8.45 12.60
HPQ 170217C00006000 C 02/17/17 6.0 7.60 11.60
HPQ 170217C00007000 C 02/17/17 7.0 6.55 10.60
HPQ 170217C00008000 C 02/17/17 8.0 5.45 9.60
HPQ 170217C00009000 C 02/17/17 9.0 4.45 8.10
HPQ 170217C00010000 C 02/17/17 10.0 3.50 7.10
HPQ 170217C00011000 C 02/17/17 11.0 2.62 4.95
HPQ 170217C00012000 C 02/17/17 12.0 3.30 4.15
HPQ 170217C00013000 C 02/17/17 13.0 2.73 3.15
HPQ 170217C00014000 C 02/17/17 14.0 1.93 2.13
HPQ 170217C00015000 C 02/17/17 15.0 1.28 1.31
HPQ 170217C00016000 C 02/17/17 16.0 0.76 0.79
HPQ 170217C00017000 C 02/17/17 17.0 0.40 0.44
HPQ 170217C00018000 C 02/17/17 18.0 0.19 0.22
HPQ 170217C00019000 C 02/17/17 19.0 0.08 0.10
HPQ 170217C00020000 C 02/17/17 20.0 0.03 0.05
HPQ 170217C00021000 C 02/17/17 21.0 0.01 0.03
HPQ 170217C00022000 C 02/17/17 22.0 0.00 0.02
HPQ 170217P00004000 P 02/17/17 4.0 0.00 0.01
HPQ 170217P00005000 P 02/17/17 5.0 0.00 0.01
HPQ 170217P00006000 P 02/17/17 6.0 0.00 0.02
HPQ 170217P00007000 P 02/17/17 7.0 0.00 0.02
HPQ 170217P00008000 P 02/17/17 8.0 0.01 0.04
HPQ 170217P00009000 P 02/17/17 9.0 0.03 0.05
HPQ 170217P00010000 P 02/17/17 10.0 0.05 0.08
HPQ 170217P00011000 P 02/17/17 11.0 0.09 0.11
HPQ 170217P00012000 P 02/17/17 12.0 0.16 0.19
HPQ 170217P00013000 P 02/17/17 13.0 0.28 0.31
HPQ 170217P00014000 P 02/17/17 14.0 0.50 0.52
HPQ 170217P00015000 P 02/17/17 15.0 0.82 0.88
HPQ 170217P00016000 P 02/17/17 16.0 1.30 1.34
HPQ 170217P00017000 P 02/17/17 17.0 1.95 2.01
HPQ 170217P00018000 P 02/17/17 18.0 2.53 2.83
HPQ 170217P00019000 P 02/17/17 19.0 2.03 5.65
HPQ 170217P00020000 P 02/17/17 20.0 2.54 5.05
HPQ 170217P00021000 P 02/17/17 21.0 3.50 6.05
HPQ 170217P00022000 P 02/17/17 22.0 6.10 7.05
HPQ 170519C00005000 C 05/19/17 5.0 8.50 12.60
HPQ 170519C00006000 C 05/19/17 6.0 7.45 11.70
HPQ 170519C00007000 C 05/19/17 7.0 6.50 10.70
HPQ 170519C00008000 C 05/19/17 8.0 5.50 9.70
HPQ 170519C00009000 C 05/19/17 9.0 5.90 8.65
HPQ 170519C00010000 C 05/19/17 10.0 5.20 6.05
HPQ 170519C00011000 C 05/19/17 11.0 4.35 5.05
HPQ 170519C00012000 C 05/19/17 12.0 3.65 4.10
HPQ 170519C00013000 C 05/19/17 13.0 2.89 3.10
HPQ 170519C00014000 C 05/19/17 14.0 2.12 2.37
HPQ 170519C00015000 C 05/19/17 15.0 1.58 1.62
HPQ 170519C00016000 C 05/19/17 16.0 1.08 1.12
HPQ 170519C00017000 C 05/19/17 17.0 0.70 0.74
HPQ 170519C00018000 C 05/19/17 18.0 0.43 0.46
HPQ 170519C00019000 C 05/19/17 19.0 0.25 0.28
HPQ 170519C00020000 C 05/19/17 20.0 0.14 0.16
HPQ 170519C00021000 C 05/19/17 21.0 0.07 0.09
HPQ 170519C00022000 C 05/19/17 22.0 0.03 0.06
HPQ 170519C00023000 C 05/19/17 23.0 0.01 0.04
HPQ 170519P00005000 P 05/19/17 5.0 0.01 0.02
HPQ 170519P00006000 P 05/19/17 6.0 0.01 0.03
HPQ 170519P00007000 P 05/19/17 7.0 0.03 0.05
HPQ 170519P00008000 P 05/19/17 8.0 0.05 0.07
HPQ 170519P00009000 P 05/19/17 9.0 0.08 0.11
HPQ 170519P00010000 P 05/19/17 10.0 0.14 0.16
HPQ 170519P00011000 P 05/19/17 11.0 0.22 0.25
HPQ 170519P00012000 P 05/19/17 12.0 0.35 0.38
HPQ 170519P00013000 P 05/19/17 13.0 0.54 0.58
HPQ 170519P00014000 P 05/19/17 14.0 0.83 0.86
HPQ 170519P00015000 P 05/19/17 15.0 1.21 1.25
HPQ 170519P00016000 P 05/19/17 16.0 1.71 1.75
HPQ 170519P00017000 P 05/19/17 17.0 2.32 2.36
HPQ 170519P00018000 P 05/19/17 18.0 3.05 3.10
HPQ 170519P00019000 P 05/19/17 19.0 3.65 3.95
HPQ 170519P00020000 P 05/19/17 20.0 4.50 4.95
HPQ 170519P00021000 P 05/19/17 21.0 5.25 6.15
HPQ 170519P00022000 P 05/19/17 22.0 6.25 7.20
HPQ 170519P00023000 P 05/19/17 23.0 7.30 8.05
HPQ 180119C00003000 C 01/19/18 3.0 12.10 15.00
HPQ 180119C00005000 C 01/19/18 5.0 10.10 13.00
HPQ 180119C00008000 C 01/19/18 8.0 7.15 8.50
HPQ 180119C00010000 C 01/19/18 10.0 5.50 5.95
HPQ 180119C00012000 C 01/19/18 12.0 3.95 4.20
HPQ 180119C00015000 C 01/19/18 15.0 2.00 2.21
HPQ 180119C00017000 C 01/19/18 17.0 1.16 1.27
HPQ 180119C00020000 C 01/19/18 20.0 0.40 0.64
HPQ 180119C00022000 C 01/19/18 22.0 0.14 0.37
HPQ 180119C00025000 C 01/19/18 25.0 0.03 0.16
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.09
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.05
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.09
HPQ 180119P00008000 P 01/19/18 8.0 0.12 0.28
HPQ 180119P00010000 P 01/19/18 10.0 0.33 0.54
HPQ 180119P00012000 P 01/19/18 12.0 0.72 0.89
HPQ 180119P00015000 P 01/19/18 15.0 1.87 2.10
HPQ 180119P00017000 P 01/19/18 17.0 2.95 3.25
HPQ 180119P00020000 P 01/19/18 20.0 5.15 5.45
HPQ 180119P00022000 P 01/19/18 22.0 6.80 7.65
HPQ 180119P00025000 P 01/19/18 25.0 7.55 12.05
HPQ 180119P00027000 P 01/19/18 27.0 9.55 14.00

OPRA data is delayed 15 minutes.