Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hp Inc (HPQ)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 180427C00015000 C Apr 27, 2018 15.0 6.20 6.40
HPQ 180427C00016000 C Apr 27, 2018 16.0 5.25 5.40
HPQ 180427C00017000 C Apr 27, 2018 17.0 4.25 4.35
HPQ 180427C00018000 C Apr 27, 2018 18.0 3.25 3.35
HPQ 180427C00019000 C Apr 27, 2018 19.0 2.25 2.36
HPQ 180427C00020000 C Apr 27, 2018 20.0 1.26 1.36
HPQ 180427C00020500 C Apr 27, 2018 20.5 0.82 0.89
HPQ 180427C00021000 C Apr 27, 2018 21.0 0.39 0.41
HPQ 180427C00021500 C Apr 27, 2018 21.5 0.09 0.13
HPQ 180427C00022000 C Apr 27, 2018 22.0 0.01 0.03
HPQ 180427C00022500 C Apr 27, 2018 22.5 0.00 0.02
HPQ 180427C00023000 C Apr 27, 2018 23.0 0.00 0.01
HPQ 180427C00023500 C Apr 27, 2018 23.5 0.00 0.02
HPQ 180427C00024000 C Apr 27, 2018 24.0 0.00 0.02
HPQ 180427C00024500 C Apr 27, 2018 24.5 0.00 0.02
HPQ 180427C00025000 C Apr 27, 2018 25.0 0.00 0.01
HPQ 180427C00026000 C Apr 27, 2018 26.0 0.00 0.02
HPQ 180427C00027000 C Apr 27, 2018 27.0 0.00 0.02
HPQ 180427C00028000 C Apr 27, 2018 28.0 0.00 0.02
HPQ 180427C00029000 C Apr 27, 2018 29.0 0.00 0.02
HPQ 180427C00030000 C Apr 27, 2018 30.0 0.00 0.02
HPQ 180427C00031000 C Apr 27, 2018 31.0 0.00 0.02
HPQ 180427P00015000 P Apr 27, 2018 15.0 0.00 0.02
HPQ 180427P00016000 P Apr 27, 2018 16.0 0.00 0.02
HPQ 180427P00017000 P Apr 27, 2018 17.0 0.00 0.02
HPQ 180427P00018000 P Apr 27, 2018 18.0 0.00 0.02
HPQ 180427P00019000 P Apr 27, 2018 19.0 0.00 0.02
HPQ 180427P00020000 P Apr 27, 2018 20.0 0.00 0.03
HPQ 180427P00020500 P Apr 27, 2018 20.5 0.02 0.04
HPQ 180427P00021000 P Apr 27, 2018 21.0 0.08 0.12
HPQ 180427P00021500 P Apr 27, 2018 21.5 0.29 0.31
HPQ 180427P00022000 P Apr 27, 2018 22.0 0.68 0.74
HPQ 180427P00022500 P Apr 27, 2018 22.5 1.09 1.29
HPQ 180427P00023000 P Apr 27, 2018 23.0 1.64 1.77
HPQ 180427P00023500 P Apr 27, 2018 23.5 2.14 2.26
HPQ 180427P00024000 P Apr 27, 2018 24.0 2.64 2.76
HPQ 180427P00024500 P Apr 27, 2018 24.5 3.15 3.25
HPQ 180427P00025000 P Apr 27, 2018 25.0 3.65 3.75
HPQ 180427P00026000 P Apr 27, 2018 26.0 4.65 4.75
HPQ 180427P00027000 P Apr 27, 2018 27.0 5.65 5.80
HPQ 180427P00028000 P Apr 27, 2018 28.0 6.65 6.75
HPQ 180427P00029000 P Apr 27, 2018 29.0 7.60 7.75
HPQ 180427P00030000 P Apr 27, 2018 30.0 8.60 8.75
HPQ 180427P00031000 P Apr 27, 2018 31.0 9.60 9.75
HPQ 180504C00015000 C May 04, 2018 15.0 6.20 6.40
HPQ 180504C00016000 C May 04, 2018 16.0 5.20 5.40
HPQ 180504C00017000 C May 04, 2018 17.0 4.25 4.45
HPQ 180504C00018000 C May 04, 2018 18.0 3.25 3.40
HPQ 180504C00019000 C May 04, 2018 19.0 2.27 2.46
HPQ 180504C00020000 C May 04, 2018 20.0 1.31 1.42
HPQ 180504C00020500 C May 04, 2018 20.5 0.92 0.98
HPQ 180504C00021000 C May 04, 2018 21.0 0.55 0.57
HPQ 180504C00021500 C May 04, 2018 21.5 0.26 0.30
HPQ 180504C00022000 C May 04, 2018 22.0 0.10 0.12
HPQ 180504C00022500 C May 04, 2018 22.5 0.02 0.05
HPQ 180504C00023000 C May 04, 2018 23.0 0.00 0.04
HPQ 180504C00023500 C May 04, 2018 23.5 0.00 0.02
HPQ 180504C00024000 C May 04, 2018 24.0 0.00 0.03
HPQ 180504C00024500 C May 04, 2018 24.5 0.00 0.03
HPQ 180504C00025000 C May 04, 2018 25.0 0.00 0.02
HPQ 180504C00026000 C May 04, 2018 26.0 0.00 0.02
HPQ 180504C00027000 C May 04, 2018 27.0 0.00 0.02
HPQ 180504C00028000 C May 04, 2018 28.0 0.00 0.02
HPQ 180504C00029000 C May 04, 2018 29.0 0.00 0.02
HPQ 180504C00030000 C May 04, 2018 30.0 0.00 0.02
HPQ 180504P00015000 P May 04, 2018 15.0 0.00 0.02
HPQ 180504P00016000 P May 04, 2018 16.0 0.00 0.02
HPQ 180504P00017000 P May 04, 2018 17.0 0.00 0.02
HPQ 180504P00018000 P May 04, 2018 18.0 0.00 0.03
HPQ 180504P00019000 P May 04, 2018 19.0 0.01 0.03
HPQ 180504P00020000 P May 04, 2018 20.0 0.05 0.08
HPQ 180504P00020500 P May 04, 2018 20.5 0.11 0.13
HPQ 180504P00021000 P May 04, 2018 21.0 0.23 0.25
HPQ 180504P00021500 P May 04, 2018 21.5 0.43 0.49
HPQ 180504P00022000 P May 04, 2018 22.0 0.77 0.84
HPQ 180504P00022500 P May 04, 2018 22.5 1.17 1.31
HPQ 180504P00023000 P May 04, 2018 23.0 1.61 1.75
HPQ 180504P00023500 P May 04, 2018 23.5 2.12 2.29
HPQ 180504P00024000 P May 04, 2018 24.0 2.66 2.77
HPQ 180504P00024500 P May 04, 2018 24.5 3.15 3.25
HPQ 180504P00025000 P May 04, 2018 25.0 3.65 3.80
HPQ 180504P00026000 P May 04, 2018 26.0 4.65 4.80
HPQ 180504P00027000 P May 04, 2018 27.0 5.65 5.80
HPQ 180504P00028000 P May 04, 2018 28.0 6.65 6.80
HPQ 180504P00029000 P May 04, 2018 29.0 7.60 7.80
HPQ 180504P00030000 P May 04, 2018 30.0 8.60 8.80
HPQ 180511C00015000 C May 11, 2018 15.0 6.25 6.45
HPQ 180511C00016000 C May 11, 2018 16.0 5.20 5.45
HPQ 180511C00017000 C May 11, 2018 17.0 4.25 4.55
HPQ 180511C00018000 C May 11, 2018 18.0 3.25 3.40
HPQ 180511C00019000 C May 11, 2018 19.0 2.24 2.54
HPQ 180511C00020000 C May 11, 2018 20.0 1.38 1.47
HPQ 180511C00021000 C May 11, 2018 21.0 0.65 0.67
HPQ 180511C00022000 C May 11, 2018 22.0 0.19 0.21
HPQ 180511C00023000 C May 11, 2018 23.0 0.03 0.06
HPQ 180511C00024000 C May 11, 2018 24.0 0.00 0.03
HPQ 180511C00025000 C May 11, 2018 25.0 0.00 0.03
HPQ 180511C00026000 C May 11, 2018 26.0 0.00 0.03
HPQ 180511C00027000 C May 11, 2018 27.0 0.00 0.03
HPQ 180511C00028000 C May 11, 2018 28.0 0.00 0.02
HPQ 180511C00029000 C May 11, 2018 29.0 0.00 0.02
HPQ 180511P00015000 P May 11, 2018 15.0 0.00 0.03
HPQ 180511P00016000 P May 11, 2018 16.0 0.00 0.03
HPQ 180511P00017000 P May 11, 2018 17.0 0.00 0.04
HPQ 180511P00018000 P May 11, 2018 18.0 0.00 0.05
HPQ 180511P00019000 P May 11, 2018 19.0 0.00 0.07
HPQ 180511P00020000 P May 11, 2018 20.0 0.10 0.13
HPQ 180511P00021000 P May 11, 2018 21.0 0.31 0.35
HPQ 180511P00022000 P May 11, 2018 22.0 0.84 0.92
HPQ 180511P00023000 P May 11, 2018 23.0 1.65 1.83
HPQ 180511P00024000 P May 11, 2018 24.0 2.60 2.83
HPQ 180511P00025000 P May 11, 2018 25.0 3.65 3.80
HPQ 180511P00026000 P May 11, 2018 26.0 4.65 4.80
HPQ 180511P00027000 P May 11, 2018 27.0 5.60 5.80
HPQ 180511P00028000 P May 11, 2018 28.0 6.60 6.80
HPQ 180511P00029000 P May 11, 2018 29.0 7.60 7.80
HPQ 180518C00011000 C May 18, 2018 11.0 10.20 10.40
HPQ 180518C00012000 C May 18, 2018 12.0 9.20 9.40
HPQ 180518C00013000 C May 18, 2018 13.0 8.20 8.45
HPQ 180518C00014000 C May 18, 2018 14.0 7.25 7.45
HPQ 180518C00015000 C May 18, 2018 15.0 6.25 6.50
HPQ 180518C00016000 C May 18, 2018 16.0 5.25 5.50
HPQ 180518C00017000 C May 18, 2018 17.0 4.30 4.40
HPQ 180518C00018000 C May 18, 2018 18.0 3.30 3.60
HPQ 180518C00019000 C May 18, 2018 19.0 2.40 2.43
HPQ 180518C00020000 C May 18, 2018 20.0 1.50 1.53
HPQ 180518C00020500 C May 18, 2018 20.5 1.10 1.14
HPQ 180518C00021000 C May 18, 2018 21.0 0.77 0.79
HPQ 180518C00021500 C May 18, 2018 21.5 0.48 0.51
HPQ 180518C00022000 C May 18, 2018 22.0 0.28 0.31
HPQ 180518C00022500 C May 18, 2018 22.5 0.15 0.18
HPQ 180518C00023000 C May 18, 2018 23.0 0.08 0.11
HPQ 180518C00023500 C May 18, 2018 23.5 0.03 0.06
HPQ 180518C00024000 C May 18, 2018 24.0 0.02 0.04
HPQ 180518C00024500 C May 18, 2018 24.5 0.00 0.03
HPQ 180518C00025000 C May 18, 2018 25.0 0.00 0.03
HPQ 180518C00026000 C May 18, 2018 26.0 0.00 0.03
HPQ 180518C00027000 C May 18, 2018 27.0 0.00 0.02
HPQ 180518C00028000 C May 18, 2018 28.0 0.00 0.02
HPQ 180518C00029000 C May 18, 2018 29.0 0.00 0.02
HPQ 180518C00030000 C May 18, 2018 30.0 0.00 0.02
HPQ 180518C00031000 C May 18, 2018 31.0 0.00 0.02
HPQ 180518P00011000 P May 18, 2018 11.0 0.00 0.02
HPQ 180518P00012000 P May 18, 2018 12.0 0.00 0.02
HPQ 180518P00013000 P May 18, 2018 13.0 0.00 0.02
HPQ 180518P00014000 P May 18, 2018 14.0 0.00 0.03
HPQ 180518P00015000 P May 18, 2018 15.0 0.00 0.03
HPQ 180518P00016000 P May 18, 2018 16.0 0.00 0.04
HPQ 180518P00017000 P May 18, 2018 17.0 0.01 0.03
HPQ 180518P00018000 P May 18, 2018 18.0 0.03 0.06
HPQ 180518P00019000 P May 18, 2018 19.0 0.07 0.10
HPQ 180518P00020000 P May 18, 2018 20.0 0.16 0.19
HPQ 180518P00020500 P May 18, 2018 20.5 0.27 0.29
HPQ 180518P00021000 P May 18, 2018 21.0 0.42 0.45
HPQ 180518P00021500 P May 18, 2018 21.5 0.64 0.67
HPQ 180518P00022000 P May 18, 2018 22.0 0.94 0.97
HPQ 180518P00022500 P May 18, 2018 22.5 1.30 1.38
HPQ 180518P00023000 P May 18, 2018 23.0 1.69 1.80
HPQ 180518P00023500 P May 18, 2018 23.5 2.17 2.28
HPQ 180518P00024000 P May 18, 2018 24.0 2.64 2.76
HPQ 180518P00024500 P May 18, 2018 24.5 3.15 3.30
HPQ 180518P00025000 P May 18, 2018 25.0 3.65 3.80
HPQ 180518P00026000 P May 18, 2018 26.0 4.65 4.75
HPQ 180518P00027000 P May 18, 2018 27.0 5.65 5.80
HPQ 180518P00028000 P May 18, 2018 28.0 6.65 6.80
HPQ 180518P00029000 P May 18, 2018 29.0 7.60 7.75
HPQ 180518P00030000 P May 18, 2018 30.0 8.60 8.80
HPQ 180518P00031000 P May 18, 2018 31.0 9.60 9.75
HPQ 180525C00015000 C May 25, 2018 15.0 5.25 7.10
HPQ 180525C00016000 C May 25, 2018 16.0 4.45 6.15
HPQ 180525C00017000 C May 25, 2018 17.0 4.05 5.05
HPQ 180525C00018000 C May 25, 2018 18.0 1.98 3.90
HPQ 180525C00019000 C May 25, 2018 19.0 1.21 2.57
HPQ 180525C00020000 C May 25, 2018 20.0 1.34 1.91
HPQ 180525C00021000 C May 25, 2018 21.0 0.92 1.02
HPQ 180525C00022000 C May 25, 2018 22.0 0.43 0.50
HPQ 180525C00023000 C May 25, 2018 23.0 0.14 0.24
HPQ 180525C00024000 C May 25, 2018 24.0 0.02 0.11
HPQ 180525C00025000 C May 25, 2018 25.0 0.00 0.06
HPQ 180525C00026000 C May 25, 2018 26.0 0.00 0.06
HPQ 180525C00027000 C May 25, 2018 27.0 0.00 0.06
HPQ 180525C00028000 C May 25, 2018 28.0 0.00 0.07
HPQ 180525C00029000 C May 25, 2018 29.0 0.00 0.10
HPQ 180525C00030000 C May 25, 2018 30.0 0.00 0.09
HPQ 180525C00031000 C May 25, 2018 31.0 0.00 0.08
HPQ 180525P00015000 P May 25, 2018 15.0 0.00 0.07
HPQ 180525P00016000 P May 25, 2018 16.0 0.00 0.06
HPQ 180525P00017000 P May 25, 2018 17.0 0.00 0.08
HPQ 180525P00018000 P May 25, 2018 18.0 0.00 0.11
HPQ 180525P00019000 P May 25, 2018 19.0 0.00 0.19
HPQ 180525P00020000 P May 25, 2018 20.0 0.25 0.35
HPQ 180525P00021000 P May 25, 2018 21.0 0.60 0.63
HPQ 180525P00022000 P May 25, 2018 22.0 1.11 1.15
HPQ 180525P00023000 P May 25, 2018 23.0 1.38 2.13
HPQ 180525P00024000 P May 25, 2018 24.0 1.28 3.15
HPQ 180525P00025000 P May 25, 2018 25.0 2.25 4.05
HPQ 180525P00026000 P May 25, 2018 26.0 4.20 5.25
HPQ 180525P00027000 P May 25, 2018 27.0 4.95 6.45
HPQ 180525P00028000 P May 25, 2018 28.0 5.95 6.85
HPQ 180525P00029000 P May 25, 2018 29.0 6.05 8.85
HPQ 180525P00030000 P May 25, 2018 30.0 8.05 9.20
HPQ 180525P00031000 P May 25, 2018 31.0 7.90 10.25
HPQ 180601C00015000 C Jun 01, 2018 15.0 6.25 6.75
HPQ 180601C00016000 C Jun 01, 2018 16.0 5.25 5.80
HPQ 180601C00017000 C Jun 01, 2018 17.0 4.25 4.95
HPQ 180601C00018000 C Jun 01, 2018 18.0 3.15 3.85
HPQ 180601C00019000 C Jun 01, 2018 19.0 2.21 2.70
HPQ 180601C00020000 C Jun 01, 2018 20.0 1.48 1.85
HPQ 180601C00021000 C Jun 01, 2018 21.0 1.00 1.05
HPQ 180601C00022000 C Jun 01, 2018 22.0 0.51 0.54
HPQ 180601C00023000 C Jun 01, 2018 23.0 0.21 0.26
HPQ 180601C00024000 C Jun 01, 2018 24.0 0.07 0.12
HPQ 180601C00025000 C Jun 01, 2018 25.0 0.00 0.06
HPQ 180601C00026000 C Jun 01, 2018 26.0 0.00 0.04
HPQ 180601C00027000 C Jun 01, 2018 27.0 0.00 0.06
HPQ 180601C00028000 C Jun 01, 2018 28.0 0.00 0.06
HPQ 180601C00029000 C Jun 01, 2018 29.0 0.00 0.08
HPQ 180601P00015000 P Jun 01, 2018 15.0 0.00 0.07
HPQ 180601P00016000 P Jun 01, 2018 16.0 0.00 0.06
HPQ 180601P00017000 P Jun 01, 2018 17.0 0.00 0.11
HPQ 180601P00018000 P Jun 01, 2018 18.0 0.08 0.13
HPQ 180601P00019000 P Jun 01, 2018 19.0 0.17 0.20
HPQ 180601P00020000 P Jun 01, 2018 20.0 0.33 0.37
HPQ 180601P00021000 P Jun 01, 2018 21.0 0.64 0.71
HPQ 180601P00022000 P Jun 01, 2018 22.0 1.15 1.21
HPQ 180601P00023000 P Jun 01, 2018 23.0 1.61 2.11
HPQ 180601P00024000 P Jun 01, 2018 24.0 2.50 3.00
HPQ 180601P00025000 P Jun 01, 2018 25.0 3.35 4.15
HPQ 180601P00026000 P Jun 01, 2018 26.0 4.65 4.80
HPQ 180601P00027000 P Jun 01, 2018 27.0 5.40 6.15
HPQ 180601P00028000 P Jun 01, 2018 28.0 6.30 8.50
HPQ 180601P00029000 P Jun 01, 2018 29.0 6.15 9.20
HPQ 180615C00014000 C Jun 15, 2018 14.0 7.25 7.50
HPQ 180615C00015000 C Jun 15, 2018 15.0 6.30 6.55
HPQ 180615C00016000 C Jun 15, 2018 16.0 5.30 5.65
HPQ 180615C00017000 C Jun 15, 2018 17.0 4.35 4.55
HPQ 180615C00018000 C Jun 15, 2018 18.0 3.40 3.60
HPQ 180615C00019000 C Jun 15, 2018 19.0 2.54 2.61
HPQ 180615C00020000 C Jun 15, 2018 20.0 1.72 1.81
HPQ 180615C00021000 C Jun 15, 2018 21.0 1.10 1.13
HPQ 180615C00022000 C Jun 15, 2018 22.0 0.61 0.64
HPQ 180615C00023000 C Jun 15, 2018 23.0 0.30 0.32
HPQ 180615C00024000 C Jun 15, 2018 24.0 0.14 0.15
HPQ 180615C00025000 C Jun 15, 2018 25.0 0.05 0.07
HPQ 180615C00026000 C Jun 15, 2018 26.0 0.02 0.04
HPQ 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
HPQ 180615C00028000 C Jun 15, 2018 28.0 0.00 0.02
HPQ 180615C00029000 C Jun 15, 2018 29.0 0.00 0.02
HPQ 180615C00030000 C Jun 15, 2018 30.0 0.00 0.02
HPQ 180615P00014000 P Jun 15, 2018 14.0 0.00 0.03
HPQ 180615P00015000 P Jun 15, 2018 15.0 0.02 0.05
HPQ 180615P00016000 P Jun 15, 2018 16.0 0.04 0.06
HPQ 180615P00017000 P Jun 15, 2018 17.0 0.07 0.10
HPQ 180615P00018000 P Jun 15, 2018 18.0 0.13 0.16
HPQ 180615P00019000 P Jun 15, 2018 19.0 0.25 0.27
HPQ 180615P00020000 P Jun 15, 2018 20.0 0.44 0.48
HPQ 180615P00021000 P Jun 15, 2018 21.0 0.80 0.83
HPQ 180615P00022000 P Jun 15, 2018 22.0 1.32 1.35
HPQ 180615P00023000 P Jun 15, 2018 23.0 2.02 2.07
HPQ 180615P00024000 P Jun 15, 2018 24.0 2.85 2.93
HPQ 180615P00025000 P Jun 15, 2018 25.0 3.75 3.90
HPQ 180615P00026000 P Jun 15, 2018 26.0 4.70 4.85
HPQ 180615P00027000 P Jun 15, 2018 27.0 5.70 5.85
HPQ 180615P00028000 P Jun 15, 2018 28.0 6.65 6.95
HPQ 180615P00029000 P Jun 15, 2018 29.0 7.65 7.90
HPQ 180615P00030000 P Jun 15, 2018 30.0 8.65 8.85
HPQ 180720C00015000 C Jul 20, 2018 15.0 6.30 6.50
HPQ 180720C00016000 C Jul 20, 2018 16.0 5.30 5.50
HPQ 180720C00017000 C Jul 20, 2018 17.0 4.40 4.50
HPQ 180720C00018000 C Jul 20, 2018 18.0 3.50 3.60
HPQ 180720C00019000 C Jul 20, 2018 19.0 2.64 2.73
HPQ 180720C00020000 C Jul 20, 2018 20.0 1.90 1.94
HPQ 180720C00021000 C Jul 20, 2018 21.0 1.26 1.30
HPQ 180720C00022000 C Jul 20, 2018 22.0 0.78 0.81
HPQ 180720C00023000 C Jul 20, 2018 23.0 0.44 0.47
HPQ 180720C00024000 C Jul 20, 2018 24.0 0.23 0.25
HPQ 180720C00025000 C Jul 20, 2018 25.0 0.11 0.14
HPQ 180720C00026000 C Jul 20, 2018 26.0 0.05 0.07
HPQ 180720P00015000 P Jul 20, 2018 15.0 0.04 0.06
HPQ 180720P00016000 P Jul 20, 2018 16.0 0.07 0.09
HPQ 180720P00017000 P Jul 20, 2018 17.0 0.12 0.14
HPQ 180720P00018000 P Jul 20, 2018 18.0 0.21 0.24
HPQ 180720P00019000 P Jul 20, 2018 19.0 0.36 0.38
HPQ 180720P00020000 P Jul 20, 2018 20.0 0.60 0.62
HPQ 180720P00021000 P Jul 20, 2018 21.0 0.97 0.99
HPQ 180720P00022000 P Jul 20, 2018 22.0 1.48 1.51
HPQ 180720P00023000 P Jul 20, 2018 23.0 2.14 2.18
HPQ 180720P00024000 P Jul 20, 2018 24.0 2.93 3.00
HPQ 180720P00025000 P Jul 20, 2018 25.0 3.80 4.05
HPQ 180720P00026000 P Jul 20, 2018 26.0 4.75 4.85
HPQ 180817C00012000 C Aug 17, 2018 12.0 9.15 9.55
HPQ 180817C00013000 C Aug 17, 2018 13.0 8.25 8.55
HPQ 180817C00014000 C Aug 17, 2018 14.0 7.20 7.55
HPQ 180817C00015000 C Aug 17, 2018 15.0 6.15 6.65
HPQ 180817C00016000 C Aug 17, 2018 16.0 5.30 5.65
HPQ 180817C00017000 C Aug 17, 2018 17.0 4.35 4.80
HPQ 180817C00018000 C Aug 17, 2018 18.0 3.60 3.70
HPQ 180817C00019000 C Aug 17, 2018 19.0 2.77 2.85
HPQ 180817C00020000 C Aug 17, 2018 20.0 2.04 2.09
HPQ 180817C00021000 C Aug 17, 2018 21.0 1.43 1.46
HPQ 180817C00022000 C Aug 17, 2018 22.0 0.93 0.96
HPQ 180817C00023000 C Aug 17, 2018 23.0 0.56 0.59
HPQ 180817C00024000 C Aug 17, 2018 24.0 0.32 0.35
HPQ 180817C00025000 C Aug 17, 2018 25.0 0.18 0.20
HPQ 180817C00026000 C Aug 17, 2018 26.0 0.09 0.12
HPQ 180817C00027000 C Aug 17, 2018 27.0 0.04 0.07
HPQ 180817C00028000 C Aug 17, 2018 28.0 0.02 0.04
HPQ 180817C00029000 C Aug 17, 2018 29.0 0.00 0.04
HPQ 180817C00030000 C Aug 17, 2018 30.0 0.00 0.03
HPQ 180817C00031000 C Aug 17, 2018 31.0 0.00 0.05
HPQ 180817P00012000 P Aug 17, 2018 12.0 0.01 0.04
HPQ 180817P00013000 P Aug 17, 2018 13.0 0.02 0.05
HPQ 180817P00014000 P Aug 17, 2018 14.0 0.04 0.06
HPQ 180817P00015000 P Aug 17, 2018 15.0 0.06 0.09
HPQ 180817P00016000 P Aug 17, 2018 16.0 0.10 0.13
HPQ 180817P00017000 P Aug 17, 2018 17.0 0.17 0.20
HPQ 180817P00018000 P Aug 17, 2018 18.0 0.28 0.31
HPQ 180817P00019000 P Aug 17, 2018 19.0 0.46 0.48
HPQ 180817P00020000 P Aug 17, 2018 20.0 0.72 0.75
HPQ 180817P00021000 P Aug 17, 2018 21.0 1.09 1.11
HPQ 180817P00022000 P Aug 17, 2018 22.0 1.59 1.63
HPQ 180817P00023000 P Aug 17, 2018 23.0 2.23 2.29
HPQ 180817P00024000 P Aug 17, 2018 24.0 2.99 3.05
HPQ 180817P00025000 P Aug 17, 2018 25.0 3.85 3.95
HPQ 180817P00026000 P Aug 17, 2018 26.0 4.75 4.90
HPQ 180817P00027000 P Aug 17, 2018 27.0 5.70 5.90
HPQ 180817P00028000 P Aug 17, 2018 28.0 6.65 6.85
HPQ 180817P00029000 P Aug 17, 2018 29.0 7.60 7.85
HPQ 180817P00030000 P Aug 17, 2018 30.0 8.60 8.85
HPQ 180817P00031000 P Aug 17, 2018 31.0 9.60 9.85
HPQ 181116C00012000 C Nov 16, 2018 12.0 9.20 9.60
HPQ 181116C00013000 C Nov 16, 2018 13.0 8.30 8.65
HPQ 181116C00014000 C Nov 16, 2018 14.0 7.30 7.70
HPQ 181116C00015000 C Nov 16, 2018 15.0 6.35 6.80
HPQ 181116C00016000 C Nov 16, 2018 16.0 5.50 5.65
HPQ 181116C00017000 C Nov 16, 2018 17.0 4.70 4.80
HPQ 181116C00018000 C Nov 16, 2018 18.0 3.85 4.20
HPQ 181116C00019000 C Nov 16, 2018 19.0 3.10 3.45
HPQ 181116C00020000 C Nov 16, 2018 20.0 2.46 2.53
HPQ 181116C00021000 C Nov 16, 2018 21.0 1.87 1.95
HPQ 181116C00022000 C Nov 16, 2018 22.0 1.39 1.46
HPQ 181116C00023000 C Nov 16, 2018 23.0 0.99 1.06
HPQ 181116C00024000 C Nov 16, 2018 24.0 0.70 0.75
HPQ 181116C00025000 C Nov 16, 2018 25.0 0.48 0.50
HPQ 181116C00026000 C Nov 16, 2018 26.0 0.32 0.38
HPQ 181116C00027000 C Nov 16, 2018 27.0 0.20 0.25
HPQ 181116C00028000 C Nov 16, 2018 28.0 0.13 0.17
HPQ 181116C00029000 C Nov 16, 2018 29.0 0.08 0.12
HPQ 181116C00030000 C Nov 16, 2018 30.0 0.05 0.08
HPQ 181116C00031000 C Nov 16, 2018 31.0 0.03 0.06
HPQ 181116C00032000 C Nov 16, 2018 32.0 0.01 0.05
HPQ 181116C00033000 C Nov 16, 2018 33.0 0.01 0.04
HPQ 181116P00012000 P Nov 16, 2018 12.0 0.05 0.08
HPQ 181116P00013000 P Nov 16, 2018 13.0 0.08 0.11
HPQ 181116P00014000 P Nov 16, 2018 14.0 0.12 0.24
HPQ 181116P00015000 P Nov 16, 2018 15.0 0.19 0.22
HPQ 181116P00016000 P Nov 16, 2018 16.0 0.28 0.31
HPQ 181116P00017000 P Nov 16, 2018 17.0 0.41 0.43
HPQ 181116P00018000 P Nov 16, 2018 18.0 0.58 0.62
HPQ 181116P00019000 P Nov 16, 2018 19.0 0.83 0.87
HPQ 181116P00020000 P Nov 16, 2018 20.0 1.15 1.19
HPQ 181116P00021000 P Nov 16, 2018 21.0 1.56 1.60
HPQ 181116P00022000 P Nov 16, 2018 22.0 2.06 2.11
HPQ 181116P00023000 P Nov 16, 2018 23.0 2.67 2.72
HPQ 181116P00024000 P Nov 16, 2018 24.0 3.35 3.45
HPQ 181116P00025000 P Nov 16, 2018 25.0 4.10 4.20
HPQ 181116P00026000 P Nov 16, 2018 26.0 4.95 5.10
HPQ 181116P00027000 P Nov 16, 2018 27.0 5.85 6.00
HPQ 181116P00028000 P Nov 16, 2018 28.0 6.60 6.90
HPQ 181116P00029000 P Nov 16, 2018 29.0 7.70 7.90
HPQ 181116P00030000 P Nov 16, 2018 30.0 8.70 9.00
HPQ 181116P00031000 P Nov 16, 2018 31.0 9.70 9.85
HPQ 181116P00032000 P Nov 16, 2018 32.0 10.60 10.95
HPQ 181116P00033000 P Nov 16, 2018 33.0 11.65 11.90
HPQ 190118C00003000 C Jan 18, 2019 3.0 18.20 18.45
HPQ 190118C00005000 C Jan 18, 2019 5.0 16.15 16.45
HPQ 190118C00008000 C Jan 18, 2019 8.0 13.20 13.45
HPQ 190118C00010000 C Jan 18, 2019 10.0 11.15 11.55
HPQ 190118C00011000 C Jan 18, 2019 11.0 10.20 10.50
HPQ 190118C00012000 C Jan 18, 2019 12.0 9.30 9.50
HPQ 190118C00013000 C Jan 18, 2019 13.0 8.20 8.55
HPQ 190118C00014000 C Jan 18, 2019 14.0 7.35 7.60
HPQ 190118C00015000 C Jan 18, 2019 15.0 6.30 6.70
HPQ 190118C00016000 C Jan 18, 2019 16.0 5.65 5.80
HPQ 190118C00017000 C Jan 18, 2019 17.0 4.85 4.95
HPQ 190118C00018000 C Jan 18, 2019 18.0 4.05 4.15
HPQ 190118C00019000 C Jan 18, 2019 19.0 3.35 3.45
HPQ 190118C00020000 C Jan 18, 2019 20.0 2.74 2.79
HPQ 190118C00021000 C Jan 18, 2019 21.0 2.16 2.23
HPQ 190118C00022000 C Jan 18, 2019 22.0 1.68 1.75
HPQ 190118C00023000 C Jan 18, 2019 23.0 1.28 1.34
HPQ 190118C00024000 C Jan 18, 2019 24.0 0.96 1.02
HPQ 190118C00025000 C Jan 18, 2019 25.0 0.70 0.76
HPQ 190118C00026000 C Jan 18, 2019 26.0 0.51 0.56
HPQ 190118C00027000 C Jan 18, 2019 27.0 0.37 0.41
HPQ 190118C00028000 C Jan 18, 2019 28.0 0.26 0.30
HPQ 190118C00029000 C Jan 18, 2019 29.0 0.18 0.22
HPQ 190118C00030000 C Jan 18, 2019 30.0 0.12 0.16
HPQ 190118C00031000 C Jan 18, 2019 31.0 0.08 0.12
HPQ 190118C00032000 C Jan 18, 2019 32.0 0.05 0.09
HPQ 190118P00003000 P Jan 18, 2019 3.0 0.00 0.02
HPQ 190118P00005000 P Jan 18, 2019 5.0 0.00 0.02
HPQ 190118P00008000 P Jan 18, 2019 8.0 0.01 0.06
HPQ 190118P00010000 P Jan 18, 2019 10.0 0.04 0.07
HPQ 190118P00011000 P Jan 18, 2019 11.0 0.06 0.10
HPQ 190118P00012000 P Jan 18, 2019 12.0 0.10 0.13
HPQ 190118P00013000 P Jan 18, 2019 13.0 0.14 0.19
HPQ 190118P00014000 P Jan 18, 2019 14.0 0.21 0.24
HPQ 190118P00015000 P Jan 18, 2019 15.0 0.30 0.33
HPQ 190118P00016000 P Jan 18, 2019 16.0 0.42 0.47
HPQ 190118P00017000 P Jan 18, 2019 17.0 0.59 0.62
HPQ 190118P00018000 P Jan 18, 2019 18.0 0.80 0.84
HPQ 190118P00019000 P Jan 18, 2019 19.0 1.07 1.12
HPQ 190118P00020000 P Jan 18, 2019 20.0 1.42 1.47
HPQ 190118P00021000 P Jan 18, 2019 21.0 1.84 1.90
HPQ 190118P00022000 P Jan 18, 2019 22.0 2.34 2.41
HPQ 190118P00023000 P Jan 18, 2019 23.0 2.94 3.00
HPQ 190118P00024000 P Jan 18, 2019 24.0 3.60 3.70
HPQ 190118P00025000 P Jan 18, 2019 25.0 4.30 4.40
HPQ 190118P00026000 P Jan 18, 2019 26.0 5.10 5.25
HPQ 190118P00027000 P Jan 18, 2019 27.0 5.95 6.10
HPQ 190118P00028000 P Jan 18, 2019 28.0 6.85 7.00
HPQ 190118P00029000 P Jan 18, 2019 29.0 7.75 8.00
HPQ 190118P00030000 P Jan 18, 2019 30.0 8.60 8.95
HPQ 190118P00031000 P Jan 18, 2019 31.0 9.65 9.85
HPQ 190118P00032000 P Jan 18, 2019 32.0 10.60 10.85
HPQ 200117C00013000 C Jan 17, 2020 13.0 8.40 8.95
HPQ 200117C00015000 C Jan 17, 2020 15.0 6.90 7.30
HPQ 200117C00018000 C Jan 17, 2020 18.0 4.80 5.20
HPQ 200117C00020000 C Jan 17, 2020 20.0 3.80 4.00
HPQ 200117C00022000 C Jan 17, 2020 22.0 2.89 3.00
HPQ 200117C00025000 C Jan 17, 2020 25.0 1.85 2.02
HPQ 200117C00027000 C Jan 17, 2020 27.0 1.34 1.48
HPQ 200117C00030000 C Jan 17, 2020 30.0 0.82 0.93
HPQ 200117C00035000 C Jan 17, 2020 35.0 0.34 0.62
HPQ 200117P00013000 P Jan 17, 2020 13.0 0.51 0.63
HPQ 200117P00015000 P Jan 17, 2020 15.0 0.81 0.99
HPQ 200117P00018000 P Jan 17, 2020 18.0 1.68 1.83
HPQ 200117P00020000 P Jan 17, 2020 20.0 2.44 2.63
HPQ 200117P00022000 P Jan 17, 2020 22.0 3.45 3.65
HPQ 200117P00025000 P Jan 17, 2020 25.0 5.30 5.50
HPQ 200117P00027000 P Jan 17, 2020 27.0 6.75 6.95
HPQ 200117P00030000 P Jan 17, 2020 30.0 9.15 9.40
HPQ 200117P00035000 P Jan 17, 2020 35.0 13.65 14.10
OPRA data is delayed 15 minutes.