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 (2016-12-30)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170303C00007500 C 03/03/17 7.5 9.10 11.15
HPQ 170303C00008000 C 03/03/17 8.0 7.35 11.85
HPQ 170303C00008500 C 03/03/17 8.5 6.80 11.40
HPQ 170303C00009000 C 03/03/17 9.0 7.10 9.65
HPQ 170303C00009500 C 03/03/17 9.5 5.80 10.30
HPQ 170303C00010000 C 03/03/17 10.0 6.60 8.65
HPQ 170303C00010500 C 03/03/17 10.5 5.65 8.60
HPQ 170303C00011000 C 03/03/17 11.0 5.15 8.10
HPQ 170303C00011500 C 03/03/17 11.5 4.60 7.60
HPQ 170303C00012000 C 03/03/17 12.0 5.20 7.05
HPQ 170303C00012500 C 03/03/17 12.5 4.70 6.55
HPQ 170303C00013000 C 03/03/17 13.0 4.20 5.95
HPQ 170303C00013500 C 03/03/17 13.5 3.70 5.55
HPQ 170303C00014000 C 03/03/17 14.0 3.20 4.85
HPQ 170303C00014500 C 03/03/17 14.5 2.77 3.40
HPQ 170303C00015000 C 03/03/17 15.0 2.63 2.69
HPQ 170303C00015500 C 03/03/17 15.5 2.14 2.18
HPQ 170303C00016000 C 03/03/17 16.0 1.64 1.68
HPQ 170303C00016500 C 03/03/17 16.5 1.15 1.18
HPQ 170303C00017000 C 03/03/17 17.0 0.68 0.71
HPQ 170303C00017500 C 03/03/17 17.5 0.28 0.30
HPQ 170303C00018000 C 03/03/17 18.0 0.07 0.08
HPQ 170303C00018500 C 03/03/17 18.5 0.01 0.03
HPQ 170303C00019000 C 03/03/17 19.0 0.00 0.02
HPQ 170303C00019500 C 03/03/17 19.5 0.00 0.02
HPQ 170303C00020000 C 03/03/17 20.0 0.00 0.02
HPQ 170303C00020500 C 03/03/17 20.5 0.00 0.02
HPQ 170303C00021000 C 03/03/17 21.0 0.00 0.03
HPQ 170303C00021500 C 03/03/17 21.5 0.00 0.03
HPQ 170303C00022000 C 03/03/17 22.0 0.00 0.02
HPQ 170303C00022500 C 03/03/17 22.5 0.00 0.03
HPQ 170303C00023000 C 03/03/17 23.0 0.00 0.03
HPQ 170303C00023500 C 03/03/17 23.5 0.00 0.03
HPQ 170303C00024000 C 03/03/17 24.0 0.00 0.03
HPQ 170303C00024500 C 03/03/17 24.5 0.00 0.03
HPQ 170303P00007500 P 03/03/17 7.5 0.00 0.02
HPQ 170303P00008000 P 03/03/17 8.0 0.00 0.02
HPQ 170303P00008500 P 03/03/17 8.5 0.00 0.02
HPQ 170303P00009000 P 03/03/17 9.0 0.00 0.02
HPQ 170303P00009500 P 03/03/17 9.5 0.00 0.02
HPQ 170303P00010000 P 03/03/17 10.0 0.00 0.03
HPQ 170303P00010500 P 03/03/17 10.5 0.00 0.02
HPQ 170303P00011000 P 03/03/17 11.0 0.00 0.01
HPQ 170303P00011500 P 03/03/17 11.5 0.00 0.02
HPQ 170303P00012000 P 03/03/17 12.0 0.00 0.02
HPQ 170303P00012500 P 03/03/17 12.5 0.00 0.02
HPQ 170303P00013000 P 03/03/17 13.0 0.00 0.01
HPQ 170303P00013500 P 03/03/17 13.5 0.00 0.02
HPQ 170303P00014000 P 03/03/17 14.0 0.00 0.02
HPQ 170303P00014500 P 03/03/17 14.5 0.00 0.02
HPQ 170303P00015000 P 03/03/17 15.0 0.00 0.02
HPQ 170303P00015500 P 03/03/17 15.5 0.00 0.02
HPQ 170303P00016000 P 03/03/17 16.0 0.00 0.02
HPQ 170303P00016500 P 03/03/17 16.5 0.00 0.02
HPQ 170303P00017000 P 03/03/17 17.0 0.02 0.04
HPQ 170303P00017500 P 03/03/17 17.5 0.13 0.14
HPQ 170303P00018000 P 03/03/17 18.0 0.40 0.43
HPQ 170303P00018500 P 03/03/17 18.5 0.83 0.87
HPQ 170303P00019000 P 03/03/17 19.0 0.74 1.66
HPQ 170303P00019500 P 03/03/17 19.5 1.70 2.20
HPQ 170303P00020000 P 03/03/17 20.0 2.28 2.69
HPQ 170303P00020500 P 03/03/17 20.5 2.76 3.35
HPQ 170303P00021000 P 03/03/17 21.0 3.30 3.85
HPQ 170303P00021500 P 03/03/17 21.5 3.80 4.20
HPQ 170303P00022000 P 03/03/17 22.0 4.30 4.70
HPQ 170303P00022500 P 03/03/17 22.5 4.75 5.20
HPQ 170303P00023000 P 03/03/17 23.0 4.00 5.85
HPQ 170303P00023500 P 03/03/17 23.5 4.50 6.35
HPQ 170303P00024000 P 03/03/17 24.0 4.95 6.90
HPQ 170303P00024500 P 03/03/17 24.5 5.50 7.35
HPQ 170310C00010000 C 03/10/17 10.0 5.90 9.15
HPQ 170310C00011000 C 03/10/17 11.0 5.00 8.10
HPQ 170310C00012000 C 03/10/17 12.0 4.05 7.20
HPQ 170310C00012500 C 03/10/17 12.5 3.50 6.55
HPQ 170310C00013000 C 03/10/17 13.0 3.00 5.95
HPQ 170310C00013500 C 03/10/17 13.5 2.50 5.85
HPQ 170310C00014000 C 03/10/17 14.0 2.08 5.35
HPQ 170310C00014500 C 03/10/17 14.5 1.51 4.80
HPQ 170310C00015000 C 03/10/17 15.0 1.15 2.73
HPQ 170310C00015500 C 03/10/17 15.5 2.14 2.19
HPQ 170310C00016000 C 03/10/17 16.0 1.64 1.69
HPQ 170310C00016500 C 03/10/17 16.5 1.15 1.19
HPQ 170310C00017000 C 03/10/17 17.0 0.69 0.73
HPQ 170310C00017500 C 03/10/17 17.5 0.31 0.34
HPQ 170310C00018000 C 03/10/17 18.0 0.10 0.11
HPQ 170310C00018500 C 03/10/17 18.5 0.02 0.04
HPQ 170310C00019000 C 03/10/17 19.0 0.00 0.03
HPQ 170310C00019500 C 03/10/17 19.5 0.00 0.02
HPQ 170310C00020000 C 03/10/17 20.0 0.00 0.02
HPQ 170310C00020500 C 03/10/17 20.5 0.00 0.02
HPQ 170310C00021000 C 03/10/17 21.0 0.00 0.02
HPQ 170310C00021500 C 03/10/17 21.5 0.00 0.02
HPQ 170310C00022000 C 03/10/17 22.0 0.00 0.02
HPQ 170310C00022500 C 03/10/17 22.5 0.00 0.03
HPQ 170310C00023000 C 03/10/17 23.0 0.00 0.02
HPQ 170310C00023500 C 03/10/17 23.5 0.00 0.02
HPQ 170310C00024000 C 03/10/17 24.0 0.00 0.02
HPQ 170310C00024500 C 03/10/17 24.5 0.00 0.02
HPQ 170310P00010000 P 03/10/17 10.0 0.00 0.02
HPQ 170310P00011000 P 03/10/17 11.0 0.00 0.02
HPQ 170310P00012000 P 03/10/17 12.0 0.00 0.02
HPQ 170310P00012500 P 03/10/17 12.5 0.00 0.01
HPQ 170310P00013000 P 03/10/17 13.0 0.00 0.02
HPQ 170310P00013500 P 03/10/17 13.5 0.00 0.02
HPQ 170310P00014000 P 03/10/17 14.0 0.00 0.02
HPQ 170310P00014500 P 03/10/17 14.5 0.00 0.02
HPQ 170310P00015000 P 03/10/17 15.0 0.00 0.03
HPQ 170310P00015500 P 03/10/17 15.5 0.00 0.03
HPQ 170310P00016000 P 03/10/17 16.0 0.00 0.05
HPQ 170310P00016500 P 03/10/17 16.5 0.02 0.05
HPQ 170310P00017000 P 03/10/17 17.0 0.09 0.12
HPQ 170310P00017500 P 03/10/17 17.5 0.26 0.29
HPQ 170310P00018000 P 03/10/17 18.0 0.55 0.61
HPQ 170310P00018500 P 03/10/17 18.5 0.79 1.18
HPQ 170310P00019000 P 03/10/17 19.0 1.06 1.91
HPQ 170310P00019500 P 03/10/17 19.5 0.56 3.60
HPQ 170310P00020000 P 03/10/17 20.0 1.17 4.15
HPQ 170310P00020500 P 03/10/17 20.5 1.46 4.70
HPQ 170310P00021000 P 03/10/17 21.0 2.02 5.20
HPQ 170310P00021500 P 03/10/17 21.5 2.80 5.60
HPQ 170310P00022000 P 03/10/17 22.0 4.30 6.10
HPQ 170310P00022500 P 03/10/17 22.5 3.60 6.60
HPQ 170310P00023000 P 03/10/17 23.0 4.15 7.05
HPQ 170310P00023500 P 03/10/17 23.5 4.50 7.70
HPQ 170310P00024000 P 03/10/17 24.0 5.15 8.20
HPQ 170310P00024500 P 03/10/17 24.5 5.50 8.70
HPQ 170317C00004000 C 03/17/17 4.0 12.60 14.65
HPQ 170317C00005000 C 03/17/17 5.0 11.55 13.70
HPQ 170317C00006000 C 03/17/17 6.0 10.55 12.70
HPQ 170317C00006500 C 03/17/17 6.5 8.70 12.40
HPQ 170317C00007000 C 03/17/17 7.0 9.60 11.65
HPQ 170317C00007500 C 03/17/17 7.5 7.75 12.25
HPQ 170317C00008000 C 03/17/17 8.0 8.60 10.65
HPQ 170317C00008500 C 03/17/17 8.5 7.30 11.35
HPQ 170317C00009000 C 03/17/17 9.0 7.55 9.70
HPQ 170317C00009500 C 03/17/17 9.5 6.35 9.90
HPQ 170317C00010000 C 03/17/17 10.0 6.55 8.70
HPQ 170317C00010500 C 03/17/17 10.5 6.70 7.20
HPQ 170317C00011000 C 03/17/17 11.0 6.20 6.70
HPQ 170317C00011500 C 03/17/17 11.5 5.70 6.20
HPQ 170317C00012000 C 03/17/17 12.0 5.10 5.70
HPQ 170317C00012500 C 03/17/17 12.5 4.65 5.20
HPQ 170317C00013000 C 03/17/17 13.0 4.55 4.70
HPQ 170317C00013500 C 03/17/17 13.5 3.60 4.25
HPQ 170317C00014000 C 03/17/17 14.0 3.50 3.70
HPQ 170317C00014500 C 03/17/17 14.5 2.73 3.20
HPQ 170317C00015000 C 03/17/17 15.0 2.58 2.68
HPQ 170317C00015500 C 03/17/17 15.5 2.06 2.19
HPQ 170317C00016000 C 03/17/17 16.0 1.64 1.68
HPQ 170317C00016500 C 03/17/17 16.5 1.14 1.20
HPQ 170317C00017000 C 03/17/17 17.0 0.71 0.75
HPQ 170317C00017500 C 03/17/17 17.5 0.35 0.38
HPQ 170317C00018000 C 03/17/17 18.0 0.14 0.16
HPQ 170317C00018500 C 03/17/17 18.5 0.05 0.06
HPQ 170317C00019000 C 03/17/17 19.0 0.01 0.03
HPQ 170317C00019500 C 03/17/17 19.5 0.00 0.02
HPQ 170317C00020000 C 03/17/17 20.0 0.00 0.01
HPQ 170317C00020500 C 03/17/17 20.5 0.00 0.02
HPQ 170317C00021000 C 03/17/17 21.0 0.00 0.01
HPQ 170317C00021500 C 03/17/17 21.5 0.00 0.01
HPQ 170317C00022000 C 03/17/17 22.0 0.00 0.01
HPQ 170317C00022500 C 03/17/17 22.5 0.00 0.01
HPQ 170317C00023000 C 03/17/17 23.0 0.00 0.01
HPQ 170317C00023500 C 03/17/17 23.5 0.00 0.01
HPQ 170317C00024000 C 03/17/17 24.0 0.00 0.01
HPQ 170317C00024500 C 03/17/17 24.5 0.00 0.01
HPQ 170317C00025000 C 03/17/17 25.0 0.00 0.01
HPQ 170317C00026000 C 03/17/17 26.0 0.00 0.01
HPQ 170317C00027000 C 03/17/17 27.0 0.00 0.01
HPQ 170317P00004000 P 03/17/17 4.0 0.00 0.01
HPQ 170317P00005000 P 03/17/17 5.0 0.00 0.01
HPQ 170317P00006000 P 03/17/17 6.0 0.00 0.01
HPQ 170317P00006500 P 03/17/17 6.5 0.00 0.01
HPQ 170317P00007000 P 03/17/17 7.0 0.00 0.01
HPQ 170317P00007500 P 03/17/17 7.5 0.00 0.01
HPQ 170317P00008000 P 03/17/17 8.0 0.00 0.01
HPQ 170317P00008500 P 03/17/17 8.5 0.00 0.01
HPQ 170317P00009000 P 03/17/17 9.0 0.00 0.01
HPQ 170317P00009500 P 03/17/17 9.5 0.00 0.01
HPQ 170317P00010000 P 03/17/17 10.0 0.00 0.01
HPQ 170317P00010500 P 03/17/17 10.5 0.00 0.01
HPQ 170317P00011000 P 03/17/17 11.0 0.00 0.01
HPQ 170317P00011500 P 03/17/17 11.5 0.00 0.01
HPQ 170317P00012000 P 03/17/17 12.0 0.00 0.01
HPQ 170317P00012500 P 03/17/17 12.5 0.00 0.01
HPQ 170317P00013000 P 03/17/17 13.0 0.00 0.01
HPQ 170317P00013500 P 03/17/17 13.5 0.00 0.01
HPQ 170317P00014000 P 03/17/17 14.0 0.00 0.01
HPQ 170317P00014500 P 03/17/17 14.5 0.00 0.02
HPQ 170317P00015000 P 03/17/17 15.0 0.00 0.03
HPQ 170317P00015500 P 03/17/17 15.5 0.01 0.03
HPQ 170317P00016000 P 03/17/17 16.0 0.02 0.04
HPQ 170317P00016500 P 03/17/17 16.5 0.06 0.07
HPQ 170317P00017000 P 03/17/17 17.0 0.14 0.16
HPQ 170317P00017500 P 03/17/17 17.5 0.31 0.33
HPQ 170317P00018000 P 03/17/17 18.0 0.60 0.63
HPQ 170317P00018500 P 03/17/17 18.5 1.01 1.05
HPQ 170317P00019000 P 03/17/17 19.0 1.45 1.51
HPQ 170317P00019500 P 03/17/17 19.5 1.90 2.42
HPQ 170317P00020000 P 03/17/17 20.0 2.43 2.49
HPQ 170317P00020500 P 03/17/17 20.5 2.90 3.30
HPQ 170317P00021000 P 03/17/17 21.0 3.35 3.85
HPQ 170317P00021500 P 03/17/17 21.5 3.90 4.30
HPQ 170317P00022000 P 03/17/17 22.0 4.40 4.80
HPQ 170317P00022500 P 03/17/17 22.5 4.85 5.25
HPQ 170317P00023000 P 03/17/17 23.0 5.30 5.80
HPQ 170317P00023500 P 03/17/17 23.5 5.80 6.30
HPQ 170317P00024000 P 03/17/17 24.0 6.40 6.90
HPQ 170317P00024500 P 03/17/17 24.5 6.90 7.25
HPQ 170317P00025000 P 03/17/17 25.0 6.45 8.50
HPQ 170317P00026000 P 03/17/17 26.0 7.40 9.55
HPQ 170317P00027000 P 03/17/17 27.0 8.40 10.55
HPQ 170324C00010000 C 03/24/17 10.0 5.90 9.10
HPQ 170324C00011000 C 03/24/17 11.0 4.95 8.05
HPQ 170324C00012000 C 03/24/17 12.0 4.00 7.00
HPQ 170324C00012500 C 03/24/17 12.5 3.45 6.55
HPQ 170324C00013000 C 03/24/17 13.0 2.97 5.95
HPQ 170324C00013500 C 03/24/17 13.5 2.46 5.85
HPQ 170324C00014000 C 03/24/17 14.0 2.19 5.25
HPQ 170324C00014500 C 03/24/17 14.5 1.64 4.65
HPQ 170324C00015000 C 03/24/17 15.0 2.40 2.81
HPQ 170324C00015500 C 03/24/17 15.5 1.80 3.30
HPQ 170324C00016000 C 03/24/17 16.0 1.65 1.69
HPQ 170324C00016500 C 03/24/17 16.5 1.17 1.20
HPQ 170324C00017000 C 03/24/17 17.0 0.74 0.78
HPQ 170324C00017500 C 03/24/17 17.5 0.41 0.43
HPQ 170324C00018000 C 03/24/17 18.0 0.20 0.23
HPQ 170324C00018500 C 03/24/17 18.5 0.07 0.11
HPQ 170324C00019000 C 03/24/17 19.0 0.01 0.07
HPQ 170324C00019500 C 03/24/17 19.5 0.00 0.03
HPQ 170324C00020000 C 03/24/17 20.0 0.00 0.02
HPQ 170324C00020500 C 03/24/17 20.5 0.00 0.02
HPQ 170324C00021000 C 03/24/17 21.0 0.00 0.02
HPQ 170324C00021500 C 03/24/17 21.5 0.00 0.02
HPQ 170324C00022000 C 03/24/17 22.0 0.00 0.02
HPQ 170324C00022500 C 03/24/17 22.5 0.00 0.02
HPQ 170324C00023000 C 03/24/17 23.0 0.00 0.01
HPQ 170324C00023500 C 03/24/17 23.5 0.00 0.02
HPQ 170324C00024000 C 03/24/17 24.0 0.00 0.02
HPQ 170324C00024500 C 03/24/17 24.5 0.00 0.02
HPQ 170324P00010000 P 03/24/17 10.0 0.00 0.02
HPQ 170324P00011000 P 03/24/17 11.0 0.00 0.02
HPQ 170324P00012000 P 03/24/17 12.0 0.00 0.02
HPQ 170324P00012500 P 03/24/17 12.5 0.00 0.02
HPQ 170324P00013000 P 03/24/17 13.0 0.00 0.01
HPQ 170324P00013500 P 03/24/17 13.5 0.00 0.02
HPQ 170324P00014000 P 03/24/17 14.0 0.00 0.03
HPQ 170324P00014500 P 03/24/17 14.5 0.00 0.04
HPQ 170324P00015000 P 03/24/17 15.0 0.00 0.05
HPQ 170324P00015500 P 03/24/17 15.5 0.00 0.05
HPQ 170324P00016000 P 03/24/17 16.0 0.02 0.08
HPQ 170324P00016500 P 03/24/17 16.5 0.09 0.11
HPQ 170324P00017000 P 03/24/17 17.0 0.19 0.22
HPQ 170324P00017500 P 03/24/17 17.5 0.37 0.41
HPQ 170324P00018000 P 03/24/17 18.0 0.66 0.69
HPQ 170324P00018500 P 03/24/17 18.5 1.02 1.09
HPQ 170324P00019000 P 03/24/17 19.0 0.94 1.79
HPQ 170324P00019500 P 03/24/17 19.5 0.57 2.60
HPQ 170324P00020000 P 03/24/17 20.0 2.31 2.99
HPQ 170324P00020500 P 03/24/17 20.5 2.86 4.65
HPQ 170324P00021000 P 03/24/17 21.0 2.17 5.20
HPQ 170324P00021500 P 03/24/17 21.5 2.66 5.70
HPQ 170324P00022000 P 03/24/17 22.0 3.10 6.05
HPQ 170324P00022500 P 03/24/17 22.5 3.60 6.75
HPQ 170324P00023000 P 03/24/17 23.0 4.05 7.15
HPQ 170324P00023500 P 03/24/17 23.5 4.60 7.65
HPQ 170324P00024000 P 03/24/17 24.0 5.10 8.10
HPQ 170324P00024500 P 03/24/17 24.5 5.60 8.60
HPQ 170331C00011000 C 03/31/17 11.0 4.95 8.10
HPQ 170331C00012000 C 03/31/17 12.0 4.05 7.00
HPQ 170331C00012500 C 03/31/17 12.5 3.55 6.55
HPQ 170331C00013000 C 03/31/17 13.0 3.15 4.75
HPQ 170331C00013500 C 03/31/17 13.5 2.70 5.55
HPQ 170331C00014000 C 03/31/17 14.0 2.63 4.55
HPQ 170331C00014500 C 03/31/17 14.5 1.59 3.80
HPQ 170331C00015000 C 03/31/17 15.0 2.11 2.81
HPQ 170331C00015500 C 03/31/17 15.5 1.61 3.55
HPQ 170331C00016000 C 03/31/17 16.0 1.32 1.79
HPQ 170331C00016500 C 03/31/17 16.5 1.00 2.22
HPQ 170331C00017000 C 03/31/17 17.0 0.78 0.81
HPQ 170331C00017500 C 03/31/17 17.5 0.46 0.50
HPQ 170331C00018000 C 03/31/17 18.0 0.25 0.28
HPQ 170331C00018500 C 03/31/17 18.5 0.11 0.15
HPQ 170331C00019000 C 03/31/17 19.0 0.02 0.08
HPQ 170331C00019500 C 03/31/17 19.5 0.00 0.04
HPQ 170331C00020000 C 03/31/17 20.0 0.00 0.03
HPQ 170331C00020500 C 03/31/17 20.5 0.00 0.02
HPQ 170331C00021000 C 03/31/17 21.0 0.00 0.02
HPQ 170331C00021500 C 03/31/17 21.5 0.00 0.02
HPQ 170331C00022000 C 03/31/17 22.0 0.00 0.01
HPQ 170331C00022500 C 03/31/17 22.5 0.00 0.02
HPQ 170331C00023000 C 03/31/17 23.0 0.00 0.01
HPQ 170331C00023500 C 03/31/17 23.5 0.00 0.01
HPQ 170331C00024000 C 03/31/17 24.0 0.00 0.01
HPQ 170331C00024500 C 03/31/17 24.5 0.00 0.01
HPQ 170331P00011000 P 03/31/17 11.0 0.00 0.01
HPQ 170331P00012000 P 03/31/17 12.0 0.00 0.02
HPQ 170331P00012500 P 03/31/17 12.5 0.00 0.02
HPQ 170331P00013000 P 03/31/17 13.0 0.00 0.02
HPQ 170331P00013500 P 03/31/17 13.5 0.00 0.03
HPQ 170331P00014000 P 03/31/17 14.0 0.00 0.04
HPQ 170331P00014500 P 03/31/17 14.5 0.00 0.04
HPQ 170331P00015000 P 03/31/17 15.0 0.00 0.06
HPQ 170331P00015500 P 03/31/17 15.5 0.02 0.08
HPQ 170331P00016000 P 03/31/17 16.0 0.06 0.10
HPQ 170331P00016500 P 03/31/17 16.5 0.12 0.15
HPQ 170331P00017000 P 03/31/17 17.0 0.23 0.27
HPQ 170331P00017500 P 03/31/17 17.5 0.42 0.46
HPQ 170331P00018000 P 03/31/17 18.0 0.70 0.74
HPQ 170331P00018500 P 03/31/17 18.5 1.05 1.13
HPQ 170331P00019000 P 03/31/17 19.0 0.52 1.91
HPQ 170331P00019500 P 03/31/17 19.5 0.59 2.35
HPQ 170331P00020000 P 03/31/17 20.0 2.36 2.98
HPQ 170331P00020500 P 03/31/17 20.5 2.34 3.60
HPQ 170331P00021000 P 03/31/17 21.0 2.03 5.00
HPQ 170331P00021500 P 03/31/17 21.5 2.74 5.60
HPQ 170331P00022000 P 03/31/17 22.0 3.10 6.10
HPQ 170331P00022500 P 03/31/17 22.5 3.60 6.60
HPQ 170331P00023000 P 03/31/17 23.0 4.10 7.15
HPQ 170331P00023500 P 03/31/17 23.5 4.50 7.70
HPQ 170331P00024000 P 03/31/17 24.0 4.95 8.20
HPQ 170331P00024500 P 03/31/17 24.5 6.85 8.65
HPQ 170407C00010000 C 04/07/17 10.0 5.90 9.35
HPQ 170407C00011000 C 04/07/17 11.0 5.00 8.00
HPQ 170407C00012000 C 04/07/17 12.0 3.95 7.00
HPQ 170407C00013000 C 04/07/17 13.0 3.15 4.75
HPQ 170407C00014000 C 04/07/17 14.0 3.00 5.10
HPQ 170407C00014500 C 04/07/17 14.5 2.90 3.25
HPQ 170407C00015000 C 04/07/17 15.0 2.41 2.77
HPQ 170407C00015500 C 04/07/17 15.5 1.63 3.50
HPQ 170407C00016000 C 04/07/17 16.0 1.32 1.88
HPQ 170407C00016500 C 04/07/17 16.5 1.10 1.26
HPQ 170407C00017000 C 04/07/17 17.0 0.82 0.85
HPQ 170407C00017500 C 04/07/17 17.5 0.51 0.53
HPQ 170407C00018000 C 04/07/17 18.0 0.29 0.32
HPQ 170407C00018500 C 04/07/17 18.5 0.15 0.18
HPQ 170407C00019000 C 04/07/17 19.0 0.03 0.09
HPQ 170407C00019500 C 04/07/17 19.5 0.01 0.06
HPQ 170407C00020000 C 04/07/17 20.0 0.00 0.03
HPQ 170407C00020500 C 04/07/17 20.5 0.00 0.02
HPQ 170407C00021000 C 04/07/17 21.0 0.00 0.02
HPQ 170407C00021500 C 04/07/17 21.5 0.00 0.01
HPQ 170407C00022000 C 04/07/17 22.0 0.00 0.02
HPQ 170407C00022500 C 04/07/17 22.5 0.00 0.02
HPQ 170407C00023000 C 04/07/17 23.0 0.00 0.01
HPQ 170407C00023500 C 04/07/17 23.5 0.00 0.01
HPQ 170407C00024000 C 04/07/17 24.0 0.00 0.01
HPQ 170407C00024500 C 04/07/17 24.5 0.00 0.01
HPQ 170407C00025000 C 04/07/17 25.0 0.00 0.01
HPQ 170407C00025500 C 04/07/17 25.5 0.00 0.01
HPQ 170407C00026000 C 04/07/17 26.0 0.00 0.02
HPQ 170407C00026500 C 04/07/17 26.5 0.00 0.01
HPQ 170407C00027000 C 04/07/17 27.0 0.00 0.01
HPQ 170407P00010000 P 04/07/17 10.0 0.00 0.01
HPQ 170407P00011000 P 04/07/17 11.0 0.00 0.02
HPQ 170407P00012000 P 04/07/17 12.0 0.00 0.02
HPQ 170407P00013000 P 04/07/17 13.0 0.00 0.02
HPQ 170407P00014000 P 04/07/17 14.0 0.00 0.05
HPQ 170407P00014500 P 04/07/17 14.5 0.01 0.06
HPQ 170407P00015000 P 04/07/17 15.0 0.02 0.10
HPQ 170407P00015500 P 04/07/17 15.5 0.04 0.09
HPQ 170407P00016000 P 04/07/17 16.0 0.07 0.12
HPQ 170407P00016500 P 04/07/17 16.5 0.15 0.19
HPQ 170407P00017000 P 04/07/17 17.0 0.27 0.30
HPQ 170407P00017500 P 04/07/17 17.5 0.46 0.50
HPQ 170407P00018000 P 04/07/17 18.0 0.73 0.78
HPQ 170407P00018500 P 04/07/17 18.5 1.08 1.17
HPQ 170407P00019000 P 04/07/17 19.0 0.69 1.89
HPQ 170407P00019500 P 04/07/17 19.5 1.77 2.40
HPQ 170407P00020000 P 04/07/17 20.0 1.47 2.75
HPQ 170407P00020500 P 04/07/17 20.5 2.87 3.40
HPQ 170407P00021000 P 04/07/17 21.0 2.48 5.20
HPQ 170407P00021500 P 04/07/17 21.5 2.67 5.70
HPQ 170407P00022000 P 04/07/17 22.0 3.05 6.15
HPQ 170407P00022500 P 04/07/17 22.5 3.60 6.70
HPQ 170407P00023000 P 04/07/17 23.0 4.10 7.10
HPQ 170407P00023500 P 04/07/17 23.5 4.60 7.75
HPQ 170407P00024000 P 04/07/17 24.0 4.85 8.10
HPQ 170407P00024500 P 04/07/17 24.5 5.60 8.70
HPQ 170407P00025000 P 04/07/17 25.0 5.85 9.20
HPQ 170407P00025500 P 04/07/17 25.5 6.35 9.70
HPQ 170407P00026000 P 04/07/17 26.0 6.80 10.20
HPQ 170407P00026500 P 04/07/17 26.5 7.30 10.75
HPQ 170407P00027000 P 04/07/17 27.0 7.85 11.20
HPQ 170421C00005000 C 04/21/17 5.0 11.45 14.00
HPQ 170421C00007000 C 04/21/17 7.0 8.85 12.20
HPQ 170421C00008000 C 04/21/17 8.0 7.90 11.40
HPQ 170421C00009000 C 04/21/17 9.0 6.90 10.20
HPQ 170421C00010000 C 04/21/17 10.0 5.90 8.80
HPQ 170421C00011000 C 04/21/17 11.0 6.15 7.00
HPQ 170421C00012000 C 04/21/17 12.0 5.25 5.70
HPQ 170421C00013000 C 04/21/17 13.0 4.20 4.75
HPQ 170421C00014000 C 04/21/17 14.0 3.60 3.70
HPQ 170421C00015000 C 04/21/17 15.0 2.64 2.68
HPQ 170421C00016000 C 04/21/17 16.0 1.68 1.72
HPQ 170421C00017000 C 04/21/17 17.0 0.89 0.90
HPQ 170421C00018000 C 04/21/17 18.0 0.36 0.38
HPQ 170421C00019000 C 04/21/17 19.0 0.10 0.12
HPQ 170421C00020000 C 04/21/17 20.0 0.02 0.04
HPQ 170421C00021000 C 04/21/17 21.0 0.00 0.02
HPQ 170421C00022000 C 04/21/17 22.0 0.00 0.02
HPQ 170421C00023000 C 04/21/17 23.0 0.00 0.01
HPQ 170421C00024000 C 04/21/17 24.0 0.00 0.01
HPQ 170421C00025000 C 04/21/17 25.0 0.00 0.01
HPQ 170421P00005000 P 04/21/17 5.0 0.00 0.01
HPQ 170421P00007000 P 04/21/17 7.0 0.00 0.01
HPQ 170421P00008000 P 04/21/17 8.0 0.00 0.01
HPQ 170421P00009000 P 04/21/17 9.0 0.00 0.01
HPQ 170421P00010000 P 04/21/17 10.0 0.00 0.01
HPQ 170421P00011000 P 04/21/17 11.0 0.00 0.01
HPQ 170421P00012000 P 04/21/17 12.0 0.00 0.01
HPQ 170421P00013000 P 04/21/17 13.0 0.00 0.02
HPQ 170421P00014000 P 04/21/17 14.0 0.02 0.03
HPQ 170421P00015000 P 04/21/17 15.0 0.04 0.06
HPQ 170421P00016000 P 04/21/17 16.0 0.12 0.14
HPQ 170421P00017000 P 04/21/17 17.0 0.33 0.36
HPQ 170421P00018000 P 04/21/17 18.0 0.81 0.83
HPQ 170421P00019000 P 04/21/17 19.0 1.55 1.61
HPQ 170421P00020000 P 04/21/17 20.0 2.45 2.74
HPQ 170421P00021000 P 04/21/17 21.0 3.40 3.70
HPQ 170421P00022000 P 04/21/17 22.0 4.20 4.80
HPQ 170421P00023000 P 04/21/17 23.0 5.40 5.75
HPQ 170421P00024000 P 04/21/17 24.0 6.40 6.75
HPQ 170421P00025000 P 04/21/17 25.0 6.30 8.65
HPQ 170519C00005000 C 05/19/17 5.0 11.45 14.00
HPQ 170519C00006000 C 05/19/17 6.0 9.20 13.30
HPQ 170519C00007000 C 05/19/17 7.0 8.15 12.30
HPQ 170519C00008000 C 05/19/17 8.0 8.45 11.00
HPQ 170519C00009000 C 05/19/17 9.0 7.45 9.95
HPQ 170519C00010000 C 05/19/17 10.0 6.45 8.85
HPQ 170519C00011000 C 05/19/17 11.0 5.85 6.85
HPQ 170519C00012000 C 05/19/17 12.0 5.20 5.80
HPQ 170519C00013000 C 05/19/17 13.0 4.55 4.70
HPQ 170519C00014000 C 05/19/17 14.0 3.60 3.70
HPQ 170519C00015000 C 05/19/17 15.0 2.66 2.71
HPQ 170519C00016000 C 05/19/17 16.0 1.78 1.82
HPQ 170519C00017000 C 05/19/17 17.0 1.05 1.07
HPQ 170519C00018000 C 05/19/17 18.0 0.52 0.54
HPQ 170519C00019000 C 05/19/17 19.0 0.21 0.23
HPQ 170519C00020000 C 05/19/17 20.0 0.08 0.09
HPQ 170519C00021000 C 05/19/17 21.0 0.02 0.03
HPQ 170519C00022000 C 05/19/17 22.0 0.00 0.02
HPQ 170519C00023000 C 05/19/17 23.0 0.00 0.01
HPQ 170519C00024000 C 05/19/17 24.0 0.00 0.01
HPQ 170519P00005000 P 05/19/17 5.0 0.00 0.01
HPQ 170519P00006000 P 05/19/17 6.0 0.00 0.01
HPQ 170519P00007000 P 05/19/17 7.0 0.00 0.01
HPQ 170519P00008000 P 05/19/17 8.0 0.00 0.01
HPQ 170519P00009000 P 05/19/17 9.0 0.00 0.01
HPQ 170519P00010000 P 05/19/17 10.0 0.00 0.01
HPQ 170519P00011000 P 05/19/17 11.0 0.00 0.01
HPQ 170519P00012000 P 05/19/17 12.0 0.00 0.02
HPQ 170519P00013000 P 05/19/17 13.0 0.02 0.03
HPQ 170519P00014000 P 05/19/17 14.0 0.05 0.06
HPQ 170519P00015000 P 05/19/17 15.0 0.10 0.12
HPQ 170519P00016000 P 05/19/17 16.0 0.22 0.25
HPQ 170519P00017000 P 05/19/17 17.0 0.50 0.51
HPQ 170519P00018000 P 05/19/17 18.0 0.96 0.99
HPQ 170519P00019000 P 05/19/17 19.0 1.58 1.74
HPQ 170519P00020000 P 05/19/17 20.0 2.50 2.57
HPQ 170519P00021000 P 05/19/17 21.0 3.30 3.90
HPQ 170519P00022000 P 05/19/17 22.0 3.10 4.90
HPQ 170519P00023000 P 05/19/17 23.0 4.00 6.10
HPQ 170519P00024000 P 05/19/17 24.0 5.05 6.85
HPQ 170818C00006000 C 08/18/17 6.0 9.95 13.05
HPQ 170818C00007000 C 08/18/17 7.0 8.75 12.90
HPQ 170818C00008000 C 08/18/17 8.0 7.90 11.80
HPQ 170818C00009000 C 08/18/17 9.0 7.80 10.80
HPQ 170818C00010000 C 08/18/17 10.0 6.25 9.05
HPQ 170818C00011000 C 08/18/17 11.0 6.15 6.80
HPQ 170818C00012000 C 08/18/17 12.0 5.30 5.75
HPQ 170818C00013000 C 08/18/17 13.0 4.40 4.75
HPQ 170818C00014000 C 08/18/17 14.0 3.40 4.15
HPQ 170818C00015000 C 08/18/17 15.0 2.57 2.96
HPQ 170818C00016000 C 08/18/17 16.0 2.09 2.20
HPQ 170818C00017000 C 08/18/17 17.0 1.46 1.53
HPQ 170818C00018000 C 08/18/17 18.0 0.95 0.98
HPQ 170818C00019000 C 08/18/17 19.0 0.58 0.62
HPQ 170818C00020000 C 08/18/17 20.0 0.33 0.37
HPQ 170818C00021000 C 08/18/17 21.0 0.18 0.22
HPQ 170818C00022000 C 08/18/17 22.0 0.09 0.12
HPQ 170818C00023000 C 08/18/17 23.0 0.05 0.07
HPQ 170818C00024000 C 08/18/17 24.0 0.02 0.04
HPQ 170818P00006000 P 08/18/17 6.0 0.00 0.01
HPQ 170818P00007000 P 08/18/17 7.0 0.00 0.01
HPQ 170818P00008000 P 08/18/17 8.0 0.00 0.03
HPQ 170818P00009000 P 08/18/17 9.0 0.00 0.04
HPQ 170818P00010000 P 08/18/17 10.0 0.02 0.05
HPQ 170818P00011000 P 08/18/17 11.0 0.04 0.07
HPQ 170818P00012000 P 08/18/17 12.0 0.08 0.10
HPQ 170818P00013000 P 08/18/17 13.0 0.13 0.15
HPQ 170818P00014000 P 08/18/17 14.0 0.23 0.25
HPQ 170818P00015000 P 08/18/17 15.0 0.38 0.41
HPQ 170818P00016000 P 08/18/17 16.0 0.63 0.66
HPQ 170818P00017000 P 08/18/17 17.0 0.98 1.02
HPQ 170818P00018000 P 08/18/17 18.0 1.47 1.52
HPQ 170818P00019000 P 08/18/17 19.0 2.09 2.15
HPQ 170818P00020000 P 08/18/17 20.0 2.83 3.05
HPQ 170818P00021000 P 08/18/17 21.0 3.55 3.90
HPQ 170818P00022000 P 08/18/17 22.0 4.55 4.85
HPQ 170818P00023000 P 08/18/17 23.0 5.45 6.05
HPQ 170818P00024000 P 08/18/17 24.0 6.30 6.85
HPQ 180119C00003000 C 01/19/18 3.0 12.30 16.85
HPQ 180119C00005000 C 01/19/18 5.0 10.30 14.85
HPQ 180119C00008000 C 01/19/18 8.0 8.90 9.95
HPQ 180119C00010000 C 01/19/18 10.0 7.10 7.80
HPQ 180119C00012000 C 01/19/18 12.0 5.45 5.85
HPQ 180119C00015000 C 01/19/18 15.0 3.15 3.35
HPQ 180119C00017000 C 01/19/18 17.0 1.97 2.07
HPQ 180119C00020000 C 01/19/18 20.0 0.75 0.87
HPQ 180119C00022000 C 01/19/18 22.0 0.42 0.45
HPQ 180119C00025000 C 01/19/18 25.0 0.13 0.16
HPQ 180119C00027000 C 01/19/18 27.0 0.06 0.09
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.01
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.03
HPQ 180119P00008000 P 01/19/18 8.0 0.06 0.09
HPQ 180119P00010000 P 01/19/18 10.0 0.15 0.18
HPQ 180119P00012000 P 01/19/18 12.0 0.32 0.35
HPQ 180119P00015000 P 01/19/18 15.0 0.93 0.96
HPQ 180119P00017000 P 01/19/18 17.0 1.66 1.72
HPQ 180119P00020000 P 01/19/18 20.0 3.45 3.55
HPQ 180119P00022000 P 01/19/18 22.0 4.95 5.40
HPQ 180119P00025000 P 01/19/18 25.0 7.65 8.10
HPQ 180119P00027000 P 01/19/18 27.0 9.50 10.05
HPQ 190118C00003000 C 01/18/19 3.0 12.10 17.00
HPQ 190118C00005000 C 01/18/19 5.0 11.75 13.05
HPQ 190118C00008000 C 01/18/19 8.0 8.75 10.05
HPQ 190118C00010000 C 01/18/19 10.0 7.20 7.85
HPQ 190118C00012000 C 01/18/19 12.0 5.50 6.10
HPQ 190118C00015000 C 01/18/19 15.0 3.50 3.95
HPQ 190118C00017000 C 01/18/19 17.0 2.53 2.86
HPQ 190118C00020000 C 01/18/19 20.0 1.36 1.63
HPQ 190118C00022000 C 01/18/19 22.0 0.86 1.14
HPQ 190118C00025000 C 01/18/19 25.0 0.37 0.66
HPQ 190118C00027000 C 01/18/19 27.0 0.12 0.47
HPQ 190118C00030000 C 01/18/19 30.0 0.03 0.36
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.06
HPQ 190118P00005000 P 01/18/19 5.0 0.00 0.13
HPQ 190118P00008000 P 01/18/19 8.0 0.08 0.38
HPQ 190118P00010000 P 01/18/19 10.0 0.30 0.64
HPQ 190118P00012000 P 01/18/19 12.0 0.75 0.95
HPQ 190118P00015000 P 01/18/19 15.0 1.63 1.94
HPQ 190118P00017000 P 01/18/19 17.0 2.50 2.87
HPQ 190118P00020000 P 01/18/19 20.0 4.15 4.75
HPQ 190118P00022000 P 01/18/19 22.0 5.65 6.20
HPQ 190118P00025000 P 01/18/19 25.0 8.05 8.65
HPQ 190118P00027000 P 01/18/19 27.0 9.80 10.45
HPQ 190118P00030000 P 01/18/19 30.0 12.50 14.50

OPRA data is delayed 15 minutes.