Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hp Inc (HPQ)
As of Nov 20 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 171124C00013000 C Nov 24, 2017 13.0 8.90 9.40
HPQ 171124C00014000 C Nov 24, 2017 14.0 7.90 8.50
HPQ 171124C00015000 C Nov 24, 2017 15.0 6.95 7.45
HPQ 171124C00016000 C Nov 24, 2017 16.0 6.05 6.35
HPQ 171124C00017000 C Nov 24, 2017 17.0 4.90 5.55
HPQ 171124C00018000 C Nov 24, 2017 18.0 4.10 4.40
HPQ 171124C00019000 C Nov 24, 2017 19.0 2.99 3.30
HPQ 171124C00020000 C Nov 24, 2017 20.0 2.06 2.35
HPQ 171124C00020500 C Nov 24, 2017 20.5 1.69 1.90
HPQ 171124C00021000 C Nov 24, 2017 21.0 1.23 1.44
HPQ 171124C00021500 C Nov 24, 2017 21.5 0.92 1.09
HPQ 171124C00022000 C Nov 24, 2017 22.0 0.65 0.72
HPQ 171124C00022500 C Nov 24, 2017 22.5 0.40 0.50
HPQ 171124C00023000 C Nov 24, 2017 23.0 0.25 0.32
HPQ 171124C00023500 C Nov 24, 2017 23.5 0.12 0.19
HPQ 171124C00024000 C Nov 24, 2017 24.0 0.07 0.12
HPQ 171124C00024500 C Nov 24, 2017 24.5 0.03 0.07
HPQ 171124C00025000 C Nov 24, 2017 25.0 0.01 0.05
HPQ 171124C00026000 C Nov 24, 2017 26.0 0.00 0.03
HPQ 171124C00027000 C Nov 24, 2017 27.0 0.00 0.02
HPQ 171124C00028000 C Nov 24, 2017 28.0 0.00 0.02
HPQ 171124C00029000 C Nov 24, 2017 29.0 0.00 0.02
HPQ 171124P00013000 P Nov 24, 2017 13.0 0.00 0.02
HPQ 171124P00014000 P Nov 24, 2017 14.0 0.00 0.02
HPQ 171124P00015000 P Nov 24, 2017 15.0 0.00 0.02
HPQ 171124P00016000 P Nov 24, 2017 16.0 0.00 0.02
HPQ 171124P00017000 P Nov 24, 2017 17.0 0.00 0.03
HPQ 171124P00018000 P Nov 24, 2017 18.0 0.00 0.04
HPQ 171124P00019000 P Nov 24, 2017 19.0 0.00 0.04
HPQ 171124P00020000 P Nov 24, 2017 20.0 0.04 0.09
HPQ 171124P00020500 P Nov 24, 2017 20.5 0.09 0.14
HPQ 171124P00021000 P Nov 24, 2017 21.0 0.17 0.22
HPQ 171124P00021500 P Nov 24, 2017 21.5 0.30 0.38
HPQ 171124P00022000 P Nov 24, 2017 22.0 0.49 0.58
HPQ 171124P00022500 P Nov 24, 2017 22.5 0.75 0.83
HPQ 171124P00023000 P Nov 24, 2017 23.0 1.09 1.16
HPQ 171124P00023500 P Nov 24, 2017 23.5 1.40 1.58
HPQ 171124P00024000 P Nov 24, 2017 24.0 1.80 2.06
HPQ 171124P00024500 P Nov 24, 2017 24.5 2.29 2.51
HPQ 171124P00025000 P Nov 24, 2017 25.0 2.74 2.96
HPQ 171124P00026000 P Nov 24, 2017 26.0 3.65 4.00
HPQ 171124P00027000 P Nov 24, 2017 27.0 4.65 5.10
HPQ 171124P00028000 P Nov 24, 2017 28.0 5.60 6.60
HPQ 171124P00029000 P Nov 24, 2017 29.0 6.55 7.60
HPQ 171201C00014000 C Dec 01, 2017 14.0 7.95 8.55
HPQ 171201C00015000 C Dec 01, 2017 15.0 7.05 7.35
HPQ 171201C00016000 C Dec 01, 2017 16.0 6.00 6.35
HPQ 171201C00017000 C Dec 01, 2017 17.0 4.95 5.30
HPQ 171201C00018000 C Dec 01, 2017 18.0 4.05 4.35
HPQ 171201C00019000 C Dec 01, 2017 19.0 2.99 3.45
HPQ 171201C00020000 C Dec 01, 2017 20.0 2.09 2.41
HPQ 171201C00021000 C Dec 01, 2017 21.0 1.31 1.51
HPQ 171201C00022000 C Dec 01, 2017 22.0 0.70 0.76
HPQ 171201C00023000 C Dec 01, 2017 23.0 0.28 0.34
HPQ 171201C00024000 C Dec 01, 2017 24.0 0.07 0.14
HPQ 171201C00025000 C Dec 01, 2017 25.0 0.03 0.06
HPQ 171201C00026000 C Dec 01, 2017 26.0 0.00 0.03
HPQ 171201C00027000 C Dec 01, 2017 27.0 0.00 0.08
HPQ 171201C00028000 C Dec 01, 2017 28.0 0.00 0.02
HPQ 171201C00029000 C Dec 01, 2017 29.0 0.00 0.02
HPQ 171201P00014000 P Dec 01, 2017 14.0 0.00 0.11
HPQ 171201P00015000 P Dec 01, 2017 15.0 0.00 0.09
HPQ 171201P00016000 P Dec 01, 2017 16.0 0.00 0.03
HPQ 171201P00017000 P Dec 01, 2017 17.0 0.00 0.08
HPQ 171201P00018000 P Dec 01, 2017 18.0 0.00 0.04
HPQ 171201P00019000 P Dec 01, 2017 19.0 0.02 0.06
HPQ 171201P00020000 P Dec 01, 2017 20.0 0.06 0.13
HPQ 171201P00021000 P Dec 01, 2017 21.0 0.22 0.28
HPQ 171201P00022000 P Dec 01, 2017 22.0 0.53 0.58
HPQ 171201P00023000 P Dec 01, 2017 23.0 1.10 1.18
HPQ 171201P00024000 P Dec 01, 2017 24.0 1.54 2.07
HPQ 171201P00025000 P Dec 01, 2017 25.0 2.67 2.97
HPQ 171201P00026000 P Dec 01, 2017 26.0 3.60 4.15
HPQ 171201P00027000 P Dec 01, 2017 27.0 4.55 4.95
HPQ 171201P00028000 P Dec 01, 2017 28.0 5.70 6.15
HPQ 171201P00029000 P Dec 01, 2017 29.0 6.55 7.20
HPQ 171208C00015000 C Dec 08, 2017 15.0 5.45 7.55
HPQ 171208C00016000 C Dec 08, 2017 16.0 4.90 6.45
HPQ 171208C00017000 C Dec 08, 2017 17.0 4.45 5.90
HPQ 171208C00018000 C Dec 08, 2017 18.0 4.10 4.25
HPQ 171208C00019000 C Dec 08, 2017 19.0 2.98 3.35
HPQ 171208C00020000 C Dec 08, 2017 20.0 2.09 2.41
HPQ 171208C00021000 C Dec 08, 2017 21.0 1.22 1.46
HPQ 171208C00022000 C Dec 08, 2017 22.0 0.66 0.78
HPQ 171208C00023000 C Dec 08, 2017 23.0 0.28 0.39
HPQ 171208C00024000 C Dec 08, 2017 24.0 0.09 0.16
HPQ 171208C00025000 C Dec 08, 2017 25.0 0.04 0.08
HPQ 171208C00026000 C Dec 08, 2017 26.0 0.00 0.04
HPQ 171208C00027000 C Dec 08, 2017 27.0 0.00 0.03
HPQ 171208C00028000 C Dec 08, 2017 28.0 0.00 0.03
HPQ 171208C00029000 C Dec 08, 2017 29.0 0.00 0.02
HPQ 171208P00015000 P Dec 08, 2017 15.0 0.00 0.02
HPQ 171208P00016000 P Dec 08, 2017 16.0 0.00 0.09
HPQ 171208P00017000 P Dec 08, 2017 17.0 0.00 0.03
HPQ 171208P00018000 P Dec 08, 2017 18.0 0.00 0.04
HPQ 171208P00019000 P Dec 08, 2017 19.0 0.02 0.07
HPQ 171208P00020000 P Dec 08, 2017 20.0 0.07 0.13
HPQ 171208P00021000 P Dec 08, 2017 21.0 0.20 0.31
HPQ 171208P00022000 P Dec 08, 2017 22.0 0.52 0.63
HPQ 171208P00023000 P Dec 08, 2017 23.0 1.12 1.23
HPQ 171208P00024000 P Dec 08, 2017 24.0 1.70 2.05
HPQ 171208P00025000 P Dec 08, 2017 25.0 2.71 3.05
HPQ 171208P00026000 P Dec 08, 2017 26.0 3.65 4.00
HPQ 171208P00027000 P Dec 08, 2017 27.0 4.70 5.05
HPQ 171208P00028000 P Dec 08, 2017 28.0 5.50 6.00
HPQ 171208P00029000 P Dec 08, 2017 29.0 6.60 8.55
HPQ 171215C00010000 C Dec 15, 2017 10.0 12.10 12.25
HPQ 171215C00011000 C Dec 15, 2017 11.0 11.10 11.25
HPQ 171215C00012000 C Dec 15, 2017 12.0 10.10 10.25
HPQ 171215C00013000 C Dec 15, 2017 13.0 9.05 9.25
HPQ 171215C00014000 C Dec 15, 2017 14.0 8.10 8.25
HPQ 171215C00015000 C Dec 15, 2017 15.0 7.05 7.25
HPQ 171215C00016000 C Dec 15, 2017 16.0 6.10 6.25
HPQ 171215C00017000 C Dec 15, 2017 17.0 5.10 5.25
HPQ 171215C00018000 C Dec 15, 2017 18.0 4.10 4.25
HPQ 171215C00019000 C Dec 15, 2017 19.0 3.10 3.25
HPQ 171215C00020000 C Dec 15, 2017 20.0 2.20 2.34
HPQ 171215C00021000 C Dec 15, 2017 21.0 1.38 1.48
HPQ 171215C00022000 C Dec 15, 2017 22.0 0.74 0.79
HPQ 171215C00023000 C Dec 15, 2017 23.0 0.33 0.36
HPQ 171215C00024000 C Dec 15, 2017 24.0 0.12 0.15
HPQ 171215C00025000 C Dec 15, 2017 25.0 0.04 0.06
HPQ 171215C00026000 C Dec 15, 2017 26.0 0.01 0.03
HPQ 171215C00027000 C Dec 15, 2017 27.0 0.00 0.02
HPQ 171215C00028000 C Dec 15, 2017 28.0 0.00 0.02
HPQ 171215C00029000 C Dec 15, 2017 29.0 0.00 0.01
HPQ 171215C00030000 C Dec 15, 2017 30.0 0.00 0.01
HPQ 171215P00010000 P Dec 15, 2017 10.0 0.00 0.01
HPQ 171215P00011000 P Dec 15, 2017 11.0 0.00 0.01
HPQ 171215P00012000 P Dec 15, 2017 12.0 0.00 0.01
HPQ 171215P00013000 P Dec 15, 2017 13.0 0.00 0.01
HPQ 171215P00014000 P Dec 15, 2017 14.0 0.00 0.01
HPQ 171215P00015000 P Dec 15, 2017 15.0 0.00 0.02
HPQ 171215P00016000 P Dec 15, 2017 16.0 0.00 0.02
HPQ 171215P00017000 P Dec 15, 2017 17.0 0.00 0.02
HPQ 171215P00018000 P Dec 15, 2017 18.0 0.01 0.03
HPQ 171215P00019000 P Dec 15, 2017 19.0 0.04 0.06
HPQ 171215P00020000 P Dec 15, 2017 20.0 0.12 0.14
HPQ 171215P00021000 P Dec 15, 2017 21.0 0.30 0.33
HPQ 171215P00022000 P Dec 15, 2017 22.0 0.66 0.70
HPQ 171215P00023000 P Dec 15, 2017 23.0 1.26 1.30
HPQ 171215P00024000 P Dec 15, 2017 24.0 2.02 2.13
HPQ 171215P00025000 P Dec 15, 2017 25.0 2.93 3.05
HPQ 171215P00026000 P Dec 15, 2017 26.0 3.90 4.10
HPQ 171215P00027000 P Dec 15, 2017 27.0 4.90 5.05
HPQ 171215P00028000 P Dec 15, 2017 28.0 5.90 6.05
HPQ 171215P00029000 P Dec 15, 2017 29.0 6.85 7.10
HPQ 171215P00030000 P Dec 15, 2017 30.0 7.90 8.05
HPQ 171222C00015000 C Dec 22, 2017 15.0 7.05 7.30
HPQ 171222C00016000 C Dec 22, 2017 16.0 6.05 6.35
HPQ 171222C00017000 C Dec 22, 2017 17.0 5.05 5.35
HPQ 171222C00018000 C Dec 22, 2017 18.0 4.05 4.35
HPQ 171222C00019000 C Dec 22, 2017 19.0 3.05 3.40
HPQ 171222C00020000 C Dec 22, 2017 20.0 2.19 2.44
HPQ 171222C00021000 C Dec 22, 2017 21.0 1.35 1.61
HPQ 171222C00022000 C Dec 22, 2017 22.0 0.71 0.86
HPQ 171222C00023000 C Dec 22, 2017 23.0 0.29 0.46
HPQ 171222C00024000 C Dec 22, 2017 24.0 0.11 0.18
HPQ 171222C00025000 C Dec 22, 2017 25.0 0.00 0.09
HPQ 171222C00026000 C Dec 22, 2017 26.0 0.00 0.04
HPQ 171222C00027000 C Dec 22, 2017 27.0 0.00 0.03
HPQ 171222C00028000 C Dec 22, 2017 28.0 0.00 0.02
HPQ 171222P00015000 P Dec 22, 2017 15.0 0.00 0.03
HPQ 171222P00016000 P Dec 22, 2017 16.0 0.00 0.03
HPQ 171222P00017000 P Dec 22, 2017 17.0 0.00 0.04
HPQ 171222P00018000 P Dec 22, 2017 18.0 0.00 0.06
HPQ 171222P00019000 P Dec 22, 2017 19.0 0.04 0.09
HPQ 171222P00020000 P Dec 22, 2017 20.0 0.12 0.17
HPQ 171222P00021000 P Dec 22, 2017 21.0 0.28 0.40
HPQ 171222P00022000 P Dec 22, 2017 22.0 0.63 0.75
HPQ 171222P00023000 P Dec 22, 2017 23.0 1.26 1.42
HPQ 171222P00024000 P Dec 22, 2017 24.0 1.97 2.19
HPQ 171222P00025000 P Dec 22, 2017 25.0 2.88 3.15
HPQ 171222P00026000 P Dec 22, 2017 26.0 3.85 4.10
HPQ 171222P00027000 P Dec 22, 2017 27.0 4.85 5.10
HPQ 171222P00028000 P Dec 22, 2017 28.0 5.85 6.10
HPQ 171229C00015000 C Dec 29, 2017 15.0 7.05 7.30
HPQ 171229C00016000 C Dec 29, 2017 16.0 6.05 6.30
HPQ 171229C00017000 C Dec 29, 2017 17.0 5.05 5.35
HPQ 171229C00018000 C Dec 29, 2017 18.0 4.10 4.40
HPQ 171229C00019000 C Dec 29, 2017 19.0 3.05 3.40
HPQ 171229C00020000 C Dec 29, 2017 20.0 2.22 2.41
HPQ 171229C00021000 C Dec 29, 2017 21.0 1.39 1.59
HPQ 171229C00022000 C Dec 29, 2017 22.0 0.75 0.88
HPQ 171229C00023000 C Dec 29, 2017 23.0 0.32 0.47
HPQ 171229C00024000 C Dec 29, 2017 24.0 0.12 0.18
HPQ 171229C00025000 C Dec 29, 2017 25.0 0.00 0.08
HPQ 171229C00026000 C Dec 29, 2017 26.0 0.00 0.04
HPQ 171229C00027000 C Dec 29, 2017 27.0 0.00 0.03
HPQ 171229C00028000 C Dec 29, 2017 28.0 0.00 0.02
HPQ 171229P00015000 P Dec 29, 2017 15.0 0.00 0.03
HPQ 171229P00016000 P Dec 29, 2017 16.0 0.00 0.03
HPQ 171229P00017000 P Dec 29, 2017 17.0 0.00 0.04
HPQ 171229P00018000 P Dec 29, 2017 18.0 0.00 0.06
HPQ 171229P00019000 P Dec 29, 2017 19.0 0.05 0.10
HPQ 171229P00020000 P Dec 29, 2017 20.0 0.14 0.18
HPQ 171229P00021000 P Dec 29, 2017 21.0 0.30 0.41
HPQ 171229P00022000 P Dec 29, 2017 22.0 0.66 0.78
HPQ 171229P00023000 P Dec 29, 2017 23.0 1.28 1.42
HPQ 171229P00024000 P Dec 29, 2017 24.0 1.98 2.21
HPQ 171229P00025000 P Dec 29, 2017 25.0 2.90 3.15
HPQ 171229P00026000 P Dec 29, 2017 26.0 3.90 4.05
HPQ 171229P00027000 P Dec 29, 2017 27.0 4.85 5.05
HPQ 171229P00028000 P Dec 29, 2017 28.0 5.85 6.10
HPQ 180119C00003000 C Jan 19, 2018 3.0 19.05 19.25
HPQ 180119C00005000 C Jan 19, 2018 5.0 17.05 17.25
HPQ 180119C00008000 C Jan 19, 2018 8.0 14.10 14.25
HPQ 180119C00009000 C Jan 19, 2018 9.0 13.10 13.30
HPQ 180119C00010000 C Jan 19, 2018 10.0 12.10 12.25
HPQ 180119C00011000 C Jan 19, 2018 11.0 11.10 11.25
HPQ 180119C00012000 C Jan 19, 2018 12.0 10.10 10.25
HPQ 180119C00013000 C Jan 19, 2018 13.0 9.10 9.25
HPQ 180119C00014000 C Jan 19, 2018 14.0 8.10 8.25
HPQ 180119C00015000 C Jan 19, 2018 15.0 7.10 7.25
HPQ 180119C00016000 C Jan 19, 2018 16.0 6.10 6.25
HPQ 180119C00017000 C Jan 19, 2018 17.0 5.10 5.25
HPQ 180119C00018000 C Jan 19, 2018 18.0 4.10 4.30
HPQ 180119C00019000 C Jan 19, 2018 19.0 3.15 3.30
HPQ 180119C00020000 C Jan 19, 2018 20.0 2.27 2.39
HPQ 180119C00021000 C Jan 19, 2018 21.0 1.46 1.56
HPQ 180119C00022000 C Jan 19, 2018 22.0 0.87 0.91
HPQ 180119C00023000 C Jan 19, 2018 23.0 0.44 0.48
HPQ 180119C00024000 C Jan 19, 2018 24.0 0.20 0.23
HPQ 180119C00025000 C Jan 19, 2018 25.0 0.09 0.11
HPQ 180119C00026000 C Jan 19, 2018 26.0 0.04 0.06
HPQ 180119C00027000 C Jan 19, 2018 27.0 0.01 0.04
HPQ 180119C00028000 C Jan 19, 2018 28.0 0.00 0.03
HPQ 180119P00003000 P Jan 19, 2018 3.0 0.00 0.01
HPQ 180119P00005000 P Jan 19, 2018 5.0 0.00 0.01
HPQ 180119P00008000 P Jan 19, 2018 8.0 0.00 0.01
HPQ 180119P00009000 P Jan 19, 2018 9.0 0.00 0.01
HPQ 180119P00010000 P Jan 19, 2018 10.0 0.00 0.01
HPQ 180119P00011000 P Jan 19, 2018 11.0 0.00 0.02
HPQ 180119P00012000 P Jan 19, 2018 12.0 0.00 0.02
HPQ 180119P00013000 P Jan 19, 2018 13.0 0.00 0.02
HPQ 180119P00014000 P Jan 19, 2018 14.0 0.00 0.02
HPQ 180119P00015000 P Jan 19, 2018 15.0 0.01 0.03
HPQ 180119P00016000 P Jan 19, 2018 16.0 0.03 0.04
HPQ 180119P00017000 P Jan 19, 2018 17.0 0.03 0.05
HPQ 180119P00018000 P Jan 19, 2018 18.0 0.06 0.07
HPQ 180119P00019000 P Jan 19, 2018 19.0 0.10 0.12
HPQ 180119P00020000 P Jan 19, 2018 20.0 0.20 0.23
HPQ 180119P00021000 P Jan 19, 2018 21.0 0.42 0.44
HPQ 180119P00022000 P Jan 19, 2018 22.0 0.79 0.82
HPQ 180119P00023000 P Jan 19, 2018 23.0 1.37 1.40
HPQ 180119P00024000 P Jan 19, 2018 24.0 2.08 2.21
HPQ 180119P00025000 P Jan 19, 2018 25.0 2.93 3.20
HPQ 180119P00026000 P Jan 19, 2018 26.0 3.90 4.05
HPQ 180119P00027000 P Jan 19, 2018 27.0 4.90 5.05
HPQ 180119P00028000 P Jan 19, 2018 28.0 5.90 6.00
HPQ 180216C00008000 C Feb 16, 2018 8.0 14.10 14.25
HPQ 180216C00009000 C Feb 16, 2018 9.0 13.10 13.25
HPQ 180216C00010000 C Feb 16, 2018 10.0 12.10 12.25
HPQ 180216C00011000 C Feb 16, 2018 11.0 11.10 11.25
HPQ 180216C00012000 C Feb 16, 2018 12.0 10.10 10.25
HPQ 180216C00013000 C Feb 16, 2018 13.0 9.10 9.25
HPQ 180216C00014000 C Feb 16, 2018 14.0 8.10 8.25
HPQ 180216C00015000 C Feb 16, 2018 15.0 7.00 7.30
HPQ 180216C00016000 C Feb 16, 2018 16.0 6.10 6.25
HPQ 180216C00017000 C Feb 16, 2018 17.0 5.10 5.25
HPQ 180216C00018000 C Feb 16, 2018 18.0 4.15 4.30
HPQ 180216C00019000 C Feb 16, 2018 19.0 3.20 3.35
HPQ 180216C00020000 C Feb 16, 2018 20.0 2.35 2.47
HPQ 180216C00021000 C Feb 16, 2018 21.0 1.65 1.70
HPQ 180216C00022000 C Feb 16, 2018 22.0 1.04 1.09
HPQ 180216C00023000 C Feb 16, 2018 23.0 0.60 0.64
HPQ 180216C00024000 C Feb 16, 2018 24.0 0.32 0.35
HPQ 180216C00025000 C Feb 16, 2018 25.0 0.16 0.19
HPQ 180216C00026000 C Feb 16, 2018 26.0 0.08 0.10
HPQ 180216C00027000 C Feb 16, 2018 27.0 0.04 0.06
HPQ 180216C00028000 C Feb 16, 2018 28.0 0.02 0.03
HPQ 180216P00008000 P Feb 16, 2018 8.0 0.00 0.02
HPQ 180216P00009000 P Feb 16, 2018 9.0 0.00 0.02
HPQ 180216P00010000 P Feb 16, 2018 10.0 0.00 0.02
HPQ 180216P00011000 P Feb 16, 2018 11.0 0.00 0.02
HPQ 180216P00012000 P Feb 16, 2018 12.0 0.00 0.02
HPQ 180216P00013000 P Feb 16, 2018 13.0 0.00 0.02
HPQ 180216P00014000 P Feb 16, 2018 14.0 0.00 0.03
HPQ 180216P00015000 P Feb 16, 2018 15.0 0.01 0.04
HPQ 180216P00016000 P Feb 16, 2018 16.0 0.02 0.05
HPQ 180216P00017000 P Feb 16, 2018 17.0 0.05 0.07
HPQ 180216P00018000 P Feb 16, 2018 18.0 0.09 0.11
HPQ 180216P00019000 P Feb 16, 2018 19.0 0.16 0.19
HPQ 180216P00020000 P Feb 16, 2018 20.0 0.30 0.33
HPQ 180216P00021000 P Feb 16, 2018 21.0 0.55 0.58
HPQ 180216P00022000 P Feb 16, 2018 22.0 0.93 0.97
HPQ 180216P00023000 P Feb 16, 2018 23.0 1.48 1.53
HPQ 180216P00024000 P Feb 16, 2018 24.0 2.20 2.26
HPQ 180216P00025000 P Feb 16, 2018 25.0 3.05 3.15
HPQ 180216P00026000 P Feb 16, 2018 26.0 3.95 4.10
HPQ 180216P00027000 P Feb 16, 2018 27.0 4.90 5.05
HPQ 180216P00028000 P Feb 16, 2018 28.0 5.90 6.05
HPQ 180518C00011000 C May 18, 2018 11.0 11.00 11.35
HPQ 180518C00012000 C May 18, 2018 12.0 10.00 10.35
HPQ 180518C00013000 C May 18, 2018 13.0 8.95 9.40
HPQ 180518C00014000 C May 18, 2018 14.0 8.00 8.50
HPQ 180518C00015000 C May 18, 2018 15.0 7.00 7.50
HPQ 180518C00016000 C May 18, 2018 16.0 6.00 6.60
HPQ 180518C00017000 C May 18, 2018 17.0 5.15 5.60
HPQ 180518C00018000 C May 18, 2018 18.0 4.05 4.75
HPQ 180518C00019000 C May 18, 2018 19.0 3.45 3.80
HPQ 180518C00020000 C May 18, 2018 20.0 2.70 2.94
HPQ 180518C00021000 C May 18, 2018 21.0 2.14 2.17
HPQ 180518C00022000 C May 18, 2018 22.0 1.58 1.61
HPQ 180518C00023000 C May 18, 2018 23.0 1.12 1.15
HPQ 180518C00024000 C May 18, 2018 24.0 0.77 0.80
HPQ 180518C00025000 C May 18, 2018 25.0 0.52 0.55
HPQ 180518C00026000 C May 18, 2018 26.0 0.34 0.37
HPQ 180518C00027000 C May 18, 2018 27.0 0.22 0.24
HPQ 180518C00028000 C May 18, 2018 28.0 0.14 0.16
HPQ 180518P00011000 P May 18, 2018 11.0 0.01 0.03
HPQ 180518P00012000 P May 18, 2018 12.0 0.02 0.04
HPQ 180518P00013000 P May 18, 2018 13.0 0.03 0.05
HPQ 180518P00014000 P May 18, 2018 14.0 0.05 0.07
HPQ 180518P00015000 P May 18, 2018 15.0 0.08 0.10
HPQ 180518P00016000 P May 18, 2018 16.0 0.13 0.15
HPQ 180518P00017000 P May 18, 2018 17.0 0.21 0.23
HPQ 180518P00018000 P May 18, 2018 18.0 0.32 0.34
HPQ 180518P00019000 P May 18, 2018 19.0 0.49 0.51
HPQ 180518P00020000 P May 18, 2018 20.0 0.73 0.76
HPQ 180518P00021000 P May 18, 2018 21.0 1.06 1.09
HPQ 180518P00022000 P May 18, 2018 22.0 1.49 1.54
HPQ 180518P00023000 P May 18, 2018 23.0 2.04 2.08
HPQ 180518P00024000 P May 18, 2018 24.0 2.69 2.73
HPQ 180518P00025000 P May 18, 2018 25.0 3.40 3.50
HPQ 180518P00026000 P May 18, 2018 26.0 4.15 4.40
HPQ 180518P00027000 P May 18, 2018 27.0 5.00 5.45
HPQ 180518P00028000 P May 18, 2018 28.0 5.80 6.45
HPQ 190118C00003000 C Jan 18, 2019 3.0 18.95 19.40
HPQ 190118C00005000 C Jan 18, 2019 5.0 16.95 17.30
HPQ 190118C00008000 C Jan 18, 2019 8.0 14.00 14.30
HPQ 190118C00010000 C Jan 18, 2019 10.0 12.00 12.30
HPQ 190118C00012000 C Jan 18, 2019 12.0 10.10 10.30
HPQ 190118C00015000 C Jan 18, 2019 15.0 7.35 7.55
HPQ 190118C00017000 C Jan 18, 2019 17.0 5.70 5.90
HPQ 190118C00020000 C Jan 18, 2019 20.0 3.65 3.75
HPQ 190118C00022000 C Jan 18, 2019 22.0 2.59 2.67
HPQ 190118C00025000 C Jan 18, 2019 25.0 1.44 1.51
HPQ 190118C00027000 C Jan 18, 2019 27.0 0.96 1.01
HPQ 190118C00030000 C Jan 18, 2019 30.0 0.51 0.54
HPQ 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
HPQ 190118P00005000 P Jan 18, 2019 5.0 0.00 0.03
HPQ 190118P00008000 P Jan 18, 2019 8.0 0.04 0.07
HPQ 190118P00010000 P Jan 18, 2019 10.0 0.09 0.12
HPQ 190118P00012000 P Jan 18, 2019 12.0 0.19 0.21
HPQ 190118P00015000 P Jan 18, 2019 15.0 0.47 0.50
HPQ 190118P00017000 P Jan 18, 2019 17.0 0.81 0.85
HPQ 190118P00020000 P Jan 18, 2019 20.0 1.71 1.76
HPQ 190118P00022000 P Jan 18, 2019 22.0 2.59 2.66
HPQ 190118P00025000 P Jan 18, 2019 25.0 4.35 4.50
HPQ 190118P00027000 P Jan 18, 2019 27.0 5.85 5.95
HPQ 190118P00030000 P Jan 18, 2019 30.0 8.25 8.60
HPQ 200117C00013000 C Jan 17, 2020 13.0 8.95 9.90
HPQ 200117C00015000 C Jan 17, 2020 15.0 7.15 8.35
HPQ 200117C00018000 C Jan 17, 2020 18.0 4.85 6.10
HPQ 200117C00020000 C Jan 17, 2020 20.0 4.30 5.20
HPQ 200117C00022000 C Jan 17, 2020 22.0 3.10 3.75
HPQ 200117C00025000 C Jan 17, 2020 25.0 2.03 2.79
HPQ 200117C00027000 C Jan 17, 2020 27.0 1.60 2.00
HPQ 200117C00030000 C Jan 17, 2020 30.0 0.83 1.57
HPQ 200117P00013000 P Jan 17, 2020 13.0 0.52 0.90
HPQ 200117P00015000 P Jan 17, 2020 15.0 0.82 1.39
HPQ 200117P00018000 P Jan 17, 2020 18.0 1.62 1.99
HPQ 200117P00020000 P Jan 17, 2020 20.0 2.44 2.90
HPQ 200117P00022000 P Jan 17, 2020 22.0 3.35 3.85
HPQ 200117P00025000 P Jan 17, 2020 25.0 5.10 5.55
HPQ 200117P00027000 P Jan 17, 2020 27.0 5.80 7.00
HPQ 200117P00030000 P Jan 17, 2020 30.0 8.10 9.90
OPRA data is delayed 15 minutes.