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 Not Available ()Premium Content

Hp Inc (HPQ)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 160212C00004500 C 02/12/16 4.5 4.60 5.35
HPQ 160212C00005000 C 02/12/16 5.0 4.05 4.85
HPQ 160212C00005500 C 02/12/16 5.5 3.45 4.35
HPQ 160212C00006000 C 02/12/16 6.0 3.15 3.85
HPQ 160212C00006500 C 02/12/16 6.5 2.66 3.05
HPQ 160212C00007000 C 02/12/16 7.0 2.17 2.48
HPQ 160212C00007500 C 02/12/16 7.5 1.68 1.95
HPQ 160212C00008000 C 02/12/16 8.0 1.19 1.44
HPQ 160212C00008500 C 02/12/16 8.5 0.71 0.97
HPQ 160212C00009000 C 02/12/16 9.0 0.41 0.49
HPQ 160212C00009500 C 02/12/16 9.5 0.13 0.15
HPQ 160212C00010000 C 02/12/16 10.0 0.02 0.04
HPQ 160212C00010500 C 02/12/16 10.5 0.00 0.02
HPQ 160212C00011000 C 02/12/16 11.0 0.00 0.05
HPQ 160212C00011500 C 02/12/16 11.5 0.00 0.05
HPQ 160212C00012000 C 02/12/16 12.0 0.00 0.03
HPQ 160212C00012500 C 02/12/16 12.5 0.00 0.05
HPQ 160212C00013000 C 02/12/16 13.0 0.00 0.06
HPQ 160212C00013500 C 02/12/16 13.5 0.00 0.06
HPQ 160212C00014000 C 02/12/16 14.0 0.00 0.06
HPQ 160212C00014500 C 02/12/16 14.5 0.00 0.05
HPQ 160212C00015000 C 02/12/16 15.0 0.00 0.04
HPQ 160212C00015500 C 02/12/16 15.5 0.00 0.04
HPQ 160212C00016000 C 02/12/16 16.0 0.00 0.04
HPQ 160212C00016500 C 02/12/16 16.5 0.00 0.04
HPQ 160212C00017000 C 02/12/16 17.0 0.00 0.04
HPQ 160212C00017500 C 02/12/16 17.5 0.00 0.04
HPQ 160212C00018000 C 02/12/16 18.0 0.00 0.04
HPQ 160212C00018500 C 02/12/16 18.5 0.00 0.04
HPQ 160212C00019000 C 02/12/16 19.0 0.00 0.04
HPQ 160212C00019500 C 02/12/16 19.5 0.00 0.04
HPQ 160212C00020000 C 02/12/16 20.0 0.00 0.04
HPQ 160212C00020500 C 02/12/16 20.5 0.00 0.04
HPQ 160212C00021000 C 02/12/16 21.0 0.00 0.04
HPQ 160212P00004500 P 02/12/16 4.5 0.00 0.04
HPQ 160212P00005000 P 02/12/16 5.0 0.00 0.04
HPQ 160212P00005500 P 02/12/16 5.5 0.00 0.04
HPQ 160212P00006000 P 02/12/16 6.0 0.00 0.04
HPQ 160212P00006500 P 02/12/16 6.5 0.00 0.04
HPQ 160212P00007000 P 02/12/16 7.0 0.00 0.02
HPQ 160212P00007500 P 02/12/16 7.5 0.00 0.03
HPQ 160212P00008000 P 02/12/16 8.0 0.00 0.03
HPQ 160212P00008500 P 02/12/16 8.5 0.00 0.04
HPQ 160212P00009000 P 02/12/16 9.0 0.07 0.10
HPQ 160212P00009500 P 02/12/16 9.5 0.26 0.29
HPQ 160212P00010000 P 02/12/16 10.0 0.52 0.84
HPQ 160212P00010500 P 02/12/16 10.5 0.69 1.33
HPQ 160212P00011000 P 02/12/16 11.0 1.17 1.82
HPQ 160212P00011500 P 02/12/16 11.5 2.04 2.32
HPQ 160212P00012000 P 02/12/16 12.0 2.16 2.82
HPQ 160212P00012500 P 02/12/16 12.5 2.66 3.35
HPQ 160212P00013000 P 02/12/16 13.0 3.15 3.85
HPQ 160212P00013500 P 02/12/16 13.5 3.65 4.35
HPQ 160212P00014000 P 02/12/16 14.0 4.15 4.85
HPQ 160212P00014500 P 02/12/16 14.5 4.65 5.35
HPQ 160212P00015000 P 02/12/16 15.0 5.15 5.85
HPQ 160212P00015500 P 02/12/16 15.5 5.65 6.35
HPQ 160212P00016000 P 02/12/16 16.0 6.15 6.85
HPQ 160212P00016500 P 02/12/16 16.5 6.65 7.35
HPQ 160212P00017000 P 02/12/16 17.0 7.15 7.85
HPQ 160212P00017500 P 02/12/16 17.5 7.60 8.40
HPQ 160212P00018000 P 02/12/16 18.0 8.10 8.90
HPQ 160212P00018500 P 02/12/16 18.5 8.60 9.45
HPQ 160212P00019000 P 02/12/16 19.0 9.10 9.90
HPQ 160212P00019500 P 02/12/16 19.5 9.65 11.75
HPQ 160212P00020000 P 02/12/16 20.0 9.85 10.90
HPQ 160212P00020500 P 02/12/16 20.5 10.05 11.85
HPQ 160212P00021000 P 02/12/16 21.0 10.85 11.80
HPQ 160219C00003000 C 02/19/16 3.0 6.15 6.85
HPQ 160219C00003500 C 02/19/16 3.5 5.65 6.35
HPQ 160219C00004000 C 02/19/16 4.0 5.15 5.85
HPQ 160219C00004500 C 02/19/16 4.5 4.65 5.35
HPQ 160219C00005000 C 02/19/16 5.0 4.30 4.85
HPQ 160219C00005500 C 02/19/16 5.5 3.65 4.35
HPQ 160219C00006000 C 02/19/16 6.0 3.15 3.50
HPQ 160219C00006500 C 02/19/16 6.5 2.69 2.98
HPQ 160219C00007000 C 02/19/16 7.0 2.34 2.46
HPQ 160219C00007500 C 02/19/16 7.5 1.70 1.97
HPQ 160219C00008000 C 02/19/16 8.0 1.23 1.51
HPQ 160219C00008500 C 02/19/16 8.5 0.83 1.09
HPQ 160219C00009000 C 02/19/16 9.0 0.48 0.55
HPQ 160219C00009500 C 02/19/16 9.5 0.23 0.25
HPQ 160219C00010000 C 02/19/16 10.0 0.08 0.09
HPQ 160219C00010500 C 02/19/16 10.5 0.02 0.04
HPQ 160219C00011000 C 02/19/16 11.0 0.00 0.02
HPQ 160219C00011500 C 02/19/16 11.5 0.00 0.02
HPQ 160219C00012000 C 02/19/16 12.0 0.00 0.03
HPQ 160219C00012500 C 02/19/16 12.5 0.00 0.04
HPQ 160219C00013000 C 02/19/16 13.0 0.00 0.01
HPQ 160219C00013500 C 02/19/16 13.5 0.00 0.04
HPQ 160219C00014000 C 02/19/16 14.0 0.00 0.05
HPQ 160219C00014500 C 02/19/16 14.5 0.00 0.05
HPQ 160219C00015000 C 02/19/16 15.0 0.00 0.06
HPQ 160219C00015500 C 02/19/16 15.5 0.00 0.06
HPQ 160219C00016000 C 02/19/16 16.0 0.00 0.01
HPQ 160219C00016500 C 02/19/16 16.5 0.00 0.05
HPQ 160219C00017000 C 02/19/16 17.0 0.00 0.04
HPQ 160219C00017500 C 02/19/16 17.5 0.00 0.04
HPQ 160219C00018000 C 02/19/16 18.0 0.00 0.04
HPQ 160219C00018500 C 02/19/16 18.5 0.00 0.04
HPQ 160219C00019000 C 02/19/16 19.0 0.00 0.04
HPQ 160219C00019500 C 02/19/16 19.5 0.00 0.04
HPQ 160219C00020000 C 02/19/16 20.0 0.00 0.04
HPQ 160219C00021000 C 02/19/16 21.0 0.00 0.04
HPQ 160219C00022000 C 02/19/16 22.0 0.00 0.04
HPQ 160219C00023000 C 02/19/16 23.0 0.00 0.04
HPQ 160219C00024000 C 02/19/16 24.0 0.00 0.04
HPQ 160219C00025000 C 02/19/16 25.0 0.00 0.04
HPQ 160219P00003000 P 02/19/16 3.0 0.00 0.04
HPQ 160219P00003500 P 02/19/16 3.5 0.00 0.04
HPQ 160219P00004000 P 02/19/16 4.0 0.00 0.04
HPQ 160219P00004500 P 02/19/16 4.5 0.00 0.04
HPQ 160219P00005000 P 02/19/16 5.0 0.00 0.04
HPQ 160219P00005500 P 02/19/16 5.5 0.00 0.05
HPQ 160219P00006000 P 02/19/16 6.0 0.00 0.05
HPQ 160219P00006500 P 02/19/16 6.5 0.00 0.05
HPQ 160219P00007000 P 02/19/16 7.0 0.00 0.03
HPQ 160219P00007500 P 02/19/16 7.5 0.00 0.05
HPQ 160219P00008000 P 02/19/16 8.0 0.02 0.04
HPQ 160219P00008500 P 02/19/16 8.5 0.06 0.08
HPQ 160219P00009000 P 02/19/16 9.0 0.16 0.17
HPQ 160219P00009500 P 02/19/16 9.5 0.36 0.38
HPQ 160219P00010000 P 02/19/16 10.0 0.68 0.84
HPQ 160219P00010500 P 02/19/16 10.5 0.82 1.34
HPQ 160219P00011000 P 02/19/16 11.0 1.56 1.83
HPQ 160219P00011500 P 02/19/16 11.5 1.68 2.31
HPQ 160219P00012000 P 02/19/16 12.0 2.17 2.82
HPQ 160219P00012500 P 02/19/16 12.5 2.68 3.35
HPQ 160219P00013000 P 02/19/16 13.0 3.15 3.85
HPQ 160219P00013500 P 02/19/16 13.5 3.65 4.35
HPQ 160219P00014000 P 02/19/16 14.0 4.15 4.85
HPQ 160219P00014500 P 02/19/16 14.5 4.65 5.35
HPQ 160219P00015000 P 02/19/16 15.0 5.15 5.85
HPQ 160219P00015500 P 02/19/16 15.5 5.65 6.35
HPQ 160219P00016000 P 02/19/16 16.0 6.15 6.85
HPQ 160219P00016500 P 02/19/16 16.5 6.65 7.35
HPQ 160219P00017000 P 02/19/16 17.0 7.15 7.85
HPQ 160219P00017500 P 02/19/16 17.5 7.65 8.35
HPQ 160219P00018000 P 02/19/16 18.0 8.15 8.90
HPQ 160219P00018500 P 02/19/16 18.5 8.65 9.40
HPQ 160219P00019000 P 02/19/16 19.0 9.15 9.85
HPQ 160219P00019500 P 02/19/16 19.5 9.70 10.35
HPQ 160219P00020000 P 02/19/16 20.0 10.20 11.05
HPQ 160219P00021000 P 02/19/16 21.0 11.20 12.05
HPQ 160219P00022000 P 02/19/16 22.0 12.15 13.05
HPQ 160219P00023000 P 02/19/16 23.0 13.20 14.05
HPQ 160219P00024000 P 02/19/16 24.0 14.15 15.05
HPQ 160219P00025000 P 02/19/16 25.0 15.15 16.05
HPQ 160226C00004000 C 02/26/16 4.0 5.15 5.90
HPQ 160226C00004500 C 02/26/16 4.5 4.65 5.40
HPQ 160226C00005000 C 02/26/16 5.0 4.15 4.90
HPQ 160226C00005500 C 02/26/16 5.5 3.65 4.40
HPQ 160226C00006000 C 02/26/16 6.0 3.15 3.90
HPQ 160226C00006500 C 02/26/16 6.5 2.64 3.40
HPQ 160226C00007000 C 02/26/16 7.0 2.18 2.87
HPQ 160226C00007500 C 02/26/16 7.5 1.70 2.38
HPQ 160226C00008000 C 02/26/16 8.0 1.27 1.62
HPQ 160226C00008500 C 02/26/16 8.5 0.95 1.14
HPQ 160226C00009000 C 02/26/16 9.0 0.62 0.71
HPQ 160226C00009500 C 02/26/16 9.5 0.35 0.39
HPQ 160226C00010000 C 02/26/16 10.0 0.17 0.21
HPQ 160226C00010500 C 02/26/16 10.5 0.07 0.11
HPQ 160226C00011000 C 02/26/16 11.0 0.02 0.06
HPQ 160226C00011500 C 02/26/16 11.5 0.00 0.08
HPQ 160226C00012000 C 02/26/16 12.0 0.00 0.06
HPQ 160226C00012500 C 02/26/16 12.5 0.00 0.05
HPQ 160226C00013000 C 02/26/16 13.0 0.00 0.05
HPQ 160226C00013500 C 02/26/16 13.5 0.00 0.05
HPQ 160226C00014000 C 02/26/16 14.0 0.00 0.05
HPQ 160226C00014500 C 02/26/16 14.5 0.00 0.05
HPQ 160226C00015000 C 02/26/16 15.0 0.00 0.05
HPQ 160226C00015500 C 02/26/16 15.5 0.00 0.05
HPQ 160226C00016000 C 02/26/16 16.0 0.00 0.05
HPQ 160226C00016500 C 02/26/16 16.5 0.00 0.05
HPQ 160226C00017000 C 02/26/16 17.0 0.00 0.05
HPQ 160226C00017500 C 02/26/16 17.5 0.00 0.05
HPQ 160226C00018000 C 02/26/16 18.0 0.00 0.05
HPQ 160226C00018500 C 02/26/16 18.5 0.00 0.05
HPQ 160226C00019000 C 02/26/16 19.0 0.00 0.05
HPQ 160226C00019500 C 02/26/16 19.5 0.00 0.05
HPQ 160226C00020000 C 02/26/16 20.0 0.00 0.05
HPQ 160226C00020500 C 02/26/16 20.5 0.00 0.04
HPQ 160226C00021000 C 02/26/16 21.0 0.00 0.04
HPQ 160226P00004000 P 02/26/16 4.0 0.00 0.05
HPQ 160226P00004500 P 02/26/16 4.5 0.00 0.06
HPQ 160226P00005000 P 02/26/16 5.0 0.00 0.06
HPQ 160226P00005500 P 02/26/16 5.5 0.00 0.06
HPQ 160226P00006000 P 02/26/16 6.0 0.00 0.06
HPQ 160226P00006500 P 02/26/16 6.5 0.00 0.06
HPQ 160226P00007000 P 02/26/16 7.0 0.00 0.07
HPQ 160226P00007500 P 02/26/16 7.5 0.01 0.08
HPQ 160226P00008000 P 02/26/16 8.0 0.06 0.12
HPQ 160226P00008500 P 02/26/16 8.5 0.13 0.17
HPQ 160226P00009000 P 02/26/16 9.0 0.27 0.30
HPQ 160226P00009500 P 02/26/16 9.5 0.48 0.54
HPQ 160226P00010000 P 02/26/16 10.0 0.79 0.87
HPQ 160226P00010500 P 02/26/16 10.5 1.11 1.27
HPQ 160226P00011000 P 02/26/16 11.0 1.31 1.89
HPQ 160226P00011500 P 02/26/16 11.5 1.69 2.38
HPQ 160226P00012000 P 02/26/16 12.0 2.17 2.87
HPQ 160226P00012500 P 02/26/16 12.5 2.67 3.35
HPQ 160226P00013000 P 02/26/16 13.0 3.15 3.85
HPQ 160226P00013500 P 02/26/16 13.5 3.65 4.35
HPQ 160226P00014000 P 02/26/16 14.0 4.15 4.90
HPQ 160226P00014500 P 02/26/16 14.5 4.65 5.40
HPQ 160226P00015000 P 02/26/16 15.0 5.15 5.90
HPQ 160226P00015500 P 02/26/16 15.5 5.65 6.40
HPQ 160226P00016000 P 02/26/16 16.0 6.15 6.90
HPQ 160226P00016500 P 02/26/16 16.5 6.65 7.40
HPQ 160226P00017000 P 02/26/16 17.0 7.15 7.90
HPQ 160226P00017500 P 02/26/16 17.5 7.65 8.45
HPQ 160226P00018000 P 02/26/16 18.0 8.15 8.95
HPQ 160226P00018500 P 02/26/16 18.5 8.65 9.45
HPQ 160226P00019000 P 02/26/16 19.0 9.10 9.95
HPQ 160226P00019500 P 02/26/16 19.5 9.60 10.60
HPQ 160226P00020000 P 02/26/16 20.0 9.85 11.15
HPQ 160226P00020500 P 02/26/16 20.5 10.35 11.65
HPQ 160226P00021000 P 02/26/16 21.0 10.85 12.15
HPQ 160304C00002000 C 03/04/16 2.0 7.00 7.85
HPQ 160304C00002500 C 03/04/16 2.5 6.60 7.35
HPQ 160304C00003000 C 03/04/16 3.0 6.05 6.90
HPQ 160304C00003500 C 03/04/16 3.5 5.60 6.40
HPQ 160304C00004000 C 03/04/16 4.0 5.10 5.90
HPQ 160304C00004500 C 03/04/16 4.5 4.60 5.40
HPQ 160304C00005000 C 03/04/16 5.0 4.10 4.90
HPQ 160304C00005500 C 03/04/16 5.5 3.60 4.40
HPQ 160304C00006000 C 03/04/16 6.0 3.15 3.90
HPQ 160304C00006500 C 03/04/16 6.5 2.63 3.40
HPQ 160304C00007000 C 03/04/16 7.0 2.19 2.88
HPQ 160304C00007500 C 03/04/16 7.5 1.71 2.40
HPQ 160304C00008000 C 03/04/16 8.0 1.33 1.64
HPQ 160304C00008500 C 03/04/16 8.5 0.97 1.16
HPQ 160304C00009000 C 03/04/16 9.0 0.67 0.80
HPQ 160304C00009500 C 03/04/16 9.5 0.40 0.45
HPQ 160304C00010000 C 03/04/16 10.0 0.22 0.25
HPQ 160304C00010500 C 03/04/16 10.5 0.11 0.13
HPQ 160304C00011000 C 03/04/16 11.0 0.03 0.10
HPQ 160304C00011500 C 03/04/16 11.5 0.01 0.05
HPQ 160304C00012000 C 03/04/16 12.0 0.00 0.03
HPQ 160304C00012500 C 03/04/16 12.5 0.00 0.06
HPQ 160304C00013000 C 03/04/16 13.0 0.00 0.05
HPQ 160304C00013500 C 03/04/16 13.5 0.00 0.05
HPQ 160304C00014000 C 03/04/16 14.0 0.00 0.05
HPQ 160304C00014500 C 03/04/16 14.5 0.00 0.05
HPQ 160304C00015000 C 03/04/16 15.0 0.00 0.05
HPQ 160304C00015500 C 03/04/16 15.5 0.00 0.05
HPQ 160304C00016000 C 03/04/16 16.0 0.00 0.05
HPQ 160304C00016500 C 03/04/16 16.5 0.00 0.05
HPQ 160304C00017000 C 03/04/16 17.0 0.00 0.05
HPQ 160304C00017500 C 03/04/16 17.5 0.00 0.05
HPQ 160304C00018000 C 03/04/16 18.0 0.00 0.05
HPQ 160304C00018500 C 03/04/16 18.5 0.00 0.05
HPQ 160304P00002000 P 03/04/16 2.0 0.00 0.04
HPQ 160304P00002500 P 03/04/16 2.5 0.00 0.04
HPQ 160304P00003000 P 03/04/16 3.0 0.00 0.05
HPQ 160304P00003500 P 03/04/16 3.5 0.00 0.06
HPQ 160304P00004000 P 03/04/16 4.0 0.00 0.06
HPQ 160304P00004500 P 03/04/16 4.5 0.00 0.06
HPQ 160304P00005000 P 03/04/16 5.0 0.00 0.06
HPQ 160304P00005500 P 03/04/16 5.5 0.00 0.06
HPQ 160304P00006000 P 03/04/16 6.0 0.00 0.06
HPQ 160304P00006500 P 03/04/16 6.5 0.00 0.07
HPQ 160304P00007000 P 03/04/16 7.0 0.01 0.08
HPQ 160304P00007500 P 03/04/16 7.5 0.02 0.09
HPQ 160304P00008000 P 03/04/16 8.0 0.09 0.13
HPQ 160304P00008500 P 03/04/16 8.5 0.17 0.21
HPQ 160304P00009000 P 03/04/16 9.0 0.30 0.36
HPQ 160304P00009500 P 03/04/16 9.5 0.53 0.60
HPQ 160304P00010000 P 03/04/16 10.0 0.84 0.91
HPQ 160304P00010500 P 03/04/16 10.5 1.20 1.44
HPQ 160304P00011000 P 03/04/16 11.0 1.48 1.92
HPQ 160304P00011500 P 03/04/16 11.5 1.72 2.39
HPQ 160304P00012000 P 03/04/16 12.0 2.19 2.89
HPQ 160304P00012500 P 03/04/16 12.5 2.67 3.40
HPQ 160304P00013000 P 03/04/16 13.0 3.15 3.85
HPQ 160304P00013500 P 03/04/16 13.5 3.65 4.40
HPQ 160304P00014000 P 03/04/16 14.0 4.15 4.85
HPQ 160304P00014500 P 03/04/16 14.5 4.65 5.35
HPQ 160304P00015000 P 03/04/16 15.0 5.15 5.90
HPQ 160304P00015500 P 03/04/16 15.5 5.65 6.40
HPQ 160304P00016000 P 03/04/16 16.0 6.15 7.30
HPQ 160304P00016500 P 03/04/16 16.5 6.65 7.55
HPQ 160304P00017000 P 03/04/16 17.0 7.15 7.85
HPQ 160304P00017500 P 03/04/16 17.5 7.60 8.55
HPQ 160304P00018000 P 03/04/16 18.0 8.10 9.05
HPQ 160304P00018500 P 03/04/16 18.5 8.60 9.65
HPQ 160311C00002000 C 03/11/16 2.0 6.90 7.85
HPQ 160311C00002500 C 03/11/16 2.5 6.70 7.35
HPQ 160311C00003000 C 03/11/16 3.0 6.10 6.85
HPQ 160311C00003500 C 03/11/16 3.5 5.60 6.40
HPQ 160311C00004000 C 03/11/16 4.0 5.10 5.90
HPQ 160311C00004500 C 03/11/16 4.5 4.60 5.40
HPQ 160311C00005000 C 03/11/16 5.0 4.10 4.90
HPQ 160311C00005500 C 03/11/16 5.5 3.60 4.40
HPQ 160311C00006000 C 03/11/16 6.0 3.10 3.90
HPQ 160311C00006500 C 03/11/16 6.5 2.66 3.40
HPQ 160311C00007000 C 03/11/16 7.0 2.21 2.88
HPQ 160311C00007500 C 03/11/16 7.5 1.76 2.39
HPQ 160311C00008000 C 03/11/16 8.0 1.32 1.64
HPQ 160311C00008500 C 03/11/16 8.5 0.97 1.14
HPQ 160311C00009000 C 03/11/16 9.0 0.68 0.76
HPQ 160311C00009500 C 03/11/16 9.5 0.42 0.45
HPQ 160311C00010000 C 03/11/16 10.0 0.23 0.26
HPQ 160311C00010500 C 03/11/16 10.5 0.12 0.15
HPQ 160311C00011000 C 03/11/16 11.0 0.04 0.11
HPQ 160311C00011500 C 03/11/16 11.5 0.02 0.10
HPQ 160311C00012000 C 03/11/16 12.0 0.01 0.08
HPQ 160311C00012500 C 03/11/16 12.5 0.00 0.06
HPQ 160311C00013000 C 03/11/16 13.0 0.00 0.06
HPQ 160311C00013500 C 03/11/16 13.5 0.00 0.05
HPQ 160311C00014000 C 03/11/16 14.0 0.00 0.05
HPQ 160311C00014500 C 03/11/16 14.5 0.00 0.04
HPQ 160311C00015000 C 03/11/16 15.0 0.00 0.03
HPQ 160311C00015500 C 03/11/16 15.5 0.00 0.04
HPQ 160311C00016000 C 03/11/16 16.0 0.00 0.03
HPQ 160311C00016500 C 03/11/16 16.5 0.00 0.03
HPQ 160311C00017000 C 03/11/16 17.0 0.00 0.03
HPQ 160311C00017500 C 03/11/16 17.5 0.00 0.02
HPQ 160311C00018000 C 03/11/16 18.0 0.00 0.02
HPQ 160311C00018500 C 03/11/16 18.5 0.00 0.02
HPQ 160311P00002000 P 03/11/16 2.0 0.00 0.02
HPQ 160311P00002500 P 03/11/16 2.5 0.00 0.02
HPQ 160311P00003000 P 03/11/16 3.0 0.00 0.02
HPQ 160311P00003500 P 03/11/16 3.5 0.00 0.02
HPQ 160311P00004000 P 03/11/16 4.0 0.00 0.02
HPQ 160311P00004500 P 03/11/16 4.5 0.00 0.03
HPQ 160311P00005000 P 03/11/16 5.0 0.00 0.03
HPQ 160311P00005500 P 03/11/16 5.5 0.00 0.05
HPQ 160311P00006000 P 03/11/16 6.0 0.00 0.07
HPQ 160311P00006500 P 03/11/16 6.5 0.01 0.07
HPQ 160311P00007000 P 03/11/16 7.0 0.02 0.09
HPQ 160311P00007500 P 03/11/16 7.5 0.07 0.12
HPQ 160311P00008000 P 03/11/16 8.0 0.12 0.16
HPQ 160311P00008500 P 03/11/16 8.5 0.23 0.26
HPQ 160311P00009000 P 03/11/16 9.0 0.39 0.42
HPQ 160311P00009500 P 03/11/16 9.5 0.61 0.70
HPQ 160311P00010000 P 03/11/16 10.0 0.94 1.05
HPQ 160311P00010500 P 03/11/16 10.5 1.30 1.45
HPQ 160311P00011000 P 03/11/16 11.0 1.39 2.03
HPQ 160311P00011500 P 03/11/16 11.5 1.84 2.52
HPQ 160311P00012000 P 03/11/16 12.0 2.31 3.05
HPQ 160311P00012500 P 03/11/16 12.5 2.79 3.50
HPQ 160311P00013000 P 03/11/16 13.0 3.25 3.95
HPQ 160311P00013500 P 03/11/16 13.5 3.75 4.50
HPQ 160311P00014000 P 03/11/16 14.0 4.25 5.00
HPQ 160311P00014500 P 03/11/16 14.5 4.75 5.50
HPQ 160311P00015000 P 03/11/16 15.0 5.25 6.00
HPQ 160311P00015500 P 03/11/16 15.5 5.75 6.55
HPQ 160311P00016000 P 03/11/16 16.0 6.25 7.05
HPQ 160311P00016500 P 03/11/16 16.5 6.75 7.55
HPQ 160311P00017000 P 03/11/16 17.0 7.25 8.05
HPQ 160311P00017500 P 03/11/16 17.5 7.75 8.55
HPQ 160311P00018000 P 03/11/16 18.0 8.25 9.05
HPQ 160311P00018500 P 03/11/16 18.5 8.75 9.55
HPQ 160318C00002000 C 03/18/16 2.0 7.10 7.85
HPQ 160318C00003000 C 03/18/16 3.0 6.20 6.85
HPQ 160318C00004000 C 03/18/16 4.0 5.20 5.90
HPQ 160318C00005000 C 03/18/16 5.0 4.15 4.85
HPQ 160318C00006000 C 03/18/16 6.0 3.15 3.85
HPQ 160318C00007000 C 03/18/16 7.0 2.21 2.86
HPQ 160318C00008000 C 03/18/16 8.0 1.31 1.64
HPQ 160318C00009000 C 03/18/16 9.0 0.71 0.78
HPQ 160318C00010000 C 03/18/16 10.0 0.26 0.28
HPQ 160318C00011000 C 03/18/16 11.0 0.07 0.10
HPQ 160318C00012000 C 03/18/16 12.0 0.02 0.04
HPQ 160318C00013000 C 03/18/16 13.0 0.00 0.04
HPQ 160318C00014000 C 03/18/16 14.0 0.00 0.05
HPQ 160318C00015000 C 03/18/16 15.0 0.00 0.03
HPQ 160318C00016000 C 03/18/16 16.0 0.00 0.03
HPQ 160318C00017000 C 03/18/16 17.0 0.00 0.03
HPQ 160318C00018000 C 03/18/16 18.0 0.00 0.02
HPQ 160318C00019000 C 03/18/16 19.0 0.00 0.02
HPQ 160318C00020000 C 03/18/16 20.0 0.00 0.02
HPQ 160318P00002000 P 03/18/16 2.0 0.00 0.02
HPQ 160318P00003000 P 03/18/16 3.0 0.00 0.02
HPQ 160318P00004000 P 03/18/16 4.0 0.00 0.02
HPQ 160318P00005000 P 03/18/16 5.0 0.00 0.02
HPQ 160318P00006000 P 03/18/16 6.0 0.02 0.04
HPQ 160318P00007000 P 03/18/16 7.0 0.06 0.08
HPQ 160318P00008000 P 03/18/16 8.0 0.16 0.18
HPQ 160318P00009000 P 03/18/16 9.0 0.43 0.45
HPQ 160318P00010000 P 03/18/16 10.0 0.98 1.08
HPQ 160318P00011000 P 03/18/16 11.0 1.60 2.02
HPQ 160318P00012000 P 03/18/16 12.0 2.48 2.98
HPQ 160318P00013000 P 03/18/16 13.0 3.30 4.00
HPQ 160318P00014000 P 03/18/16 14.0 4.30 5.00
HPQ 160318P00015000 P 03/18/16 15.0 5.30 6.00
HPQ 160318P00016000 P 03/18/16 16.0 6.25 6.95
HPQ 160318P00017000 P 03/18/16 17.0 7.25 8.00
HPQ 160318P00018000 P 03/18/16 18.0 8.05 9.00
HPQ 160318P00019000 P 03/18/16 19.0 9.05 10.00
HPQ 160318P00020000 P 03/18/16 20.0 10.05 11.10
HPQ 160324C00002000 C 03/24/16 2.0 6.85 7.85
HPQ 160324C00002500 C 03/24/16 2.5 6.50 7.35
HPQ 160324C00003000 C 03/24/16 3.0 6.00 6.85
HPQ 160324C00003500 C 03/24/16 3.5 5.50 6.40
HPQ 160324C00004000 C 03/24/16 4.0 5.05 5.90
HPQ 160324C00004500 C 03/24/16 4.5 4.55 5.40
HPQ 160324C00005000 C 03/24/16 5.0 4.10 4.90
HPQ 160324C00005500 C 03/24/16 5.5 3.60 4.40
HPQ 160324C00006000 C 03/24/16 6.0 3.05 3.95
HPQ 160324C00006500 C 03/24/16 6.5 2.59 3.40
HPQ 160324C00007000 C 03/24/16 7.0 2.11 2.88
HPQ 160324C00007500 C 03/24/16 7.5 1.74 2.40
HPQ 160324C00008000 C 03/24/16 8.0 1.41 1.58
HPQ 160324C00008500 C 03/24/16 8.5 1.00 1.16
HPQ 160324C00009000 C 03/24/16 9.0 0.70 0.80
HPQ 160324C00009500 C 03/24/16 9.5 0.46 0.50
HPQ 160324C00010000 C 03/24/16 10.0 0.27 0.31
HPQ 160324C00010500 C 03/24/16 10.5 0.16 0.19
HPQ 160324C00011000 C 03/24/16 11.0 0.07 0.13
HPQ 160324C00011500 C 03/24/16 11.5 0.03 0.12
HPQ 160324C00012000 C 03/24/16 12.0 0.02 0.09
HPQ 160324C00012500 C 03/24/16 12.5 0.01 0.08
HPQ 160324C00013000 C 03/24/16 13.0 0.00 0.06
HPQ 160324C00013500 C 03/24/16 13.5 0.00 0.06
HPQ 160324C00014000 C 03/24/16 14.0 0.00 0.05
HPQ 160324C00014500 C 03/24/16 14.5 0.00 0.05
HPQ 160324C00015000 C 03/24/16 15.0 0.00 0.04
HPQ 160324C00015500 C 03/24/16 15.5 0.00 0.04
HPQ 160324C00016000 C 03/24/16 16.0 0.00 0.04
HPQ 160324C00016500 C 03/24/16 16.5 0.00 0.03
HPQ 160324C00017000 C 03/24/16 17.0 0.00 0.03
HPQ 160324C00017500 C 03/24/16 17.5 0.00 0.03
HPQ 160324C00018000 C 03/24/16 18.0 0.00 0.03
HPQ 160324C00019000 C 03/24/16 19.0 0.00 0.02
HPQ 160324P00002000 P 03/24/16 2.0 0.00 0.02
HPQ 160324P00002500 P 03/24/16 2.5 0.00 0.02
HPQ 160324P00003000 P 03/24/16 3.0 0.00 0.02
HPQ 160324P00003500 P 03/24/16 3.5 0.00 0.02
HPQ 160324P00004000 P 03/24/16 4.0 0.00 0.02
HPQ 160324P00004500 P 03/24/16 4.5 0.00 0.03
HPQ 160324P00005000 P 03/24/16 5.0 0.00 0.05
HPQ 160324P00005500 P 03/24/16 5.5 0.00 0.07
HPQ 160324P00006000 P 03/24/16 6.0 0.01 0.07
HPQ 160324P00006500 P 03/24/16 6.5 0.02 0.08
HPQ 160324P00007000 P 03/24/16 7.0 0.03 0.10
HPQ 160324P00007500 P 03/24/16 7.5 0.09 0.13
HPQ 160324P00008000 P 03/24/16 8.0 0.16 0.20
HPQ 160324P00008500 P 03/24/16 8.5 0.28 0.32
HPQ 160324P00009000 P 03/24/16 9.0 0.45 0.49
HPQ 160324P00009500 P 03/24/16 9.5 0.67 0.77
HPQ 160324P00010000 P 03/24/16 10.0 0.99 1.10
HPQ 160324P00010500 P 03/24/16 10.5 1.33 1.49
HPQ 160324P00011000 P 03/24/16 11.0 1.70 2.03
HPQ 160324P00011500 P 03/24/16 11.5 1.86 2.59
HPQ 160324P00012000 P 03/24/16 12.0 2.32 3.10
HPQ 160324P00012500 P 03/24/16 12.5 2.80 3.55
HPQ 160324P00013000 P 03/24/16 13.0 3.25 4.10
HPQ 160324P00013500 P 03/24/16 13.5 3.75 4.65
HPQ 160324P00014000 P 03/24/16 14.0 4.25 5.10
HPQ 160324P00014500 P 03/24/16 14.5 4.70 5.60
HPQ 160324P00015000 P 03/24/16 15.0 5.20 6.10
HPQ 160324P00015500 P 03/24/16 15.5 5.75 6.60
HPQ 160324P00016000 P 03/24/16 16.0 6.25 7.10
HPQ 160324P00016500 P 03/24/16 16.5 6.75 7.60
HPQ 160324P00017000 P 03/24/16 17.0 7.25 8.10
HPQ 160324P00017500 P 03/24/16 17.5 7.75 8.55
HPQ 160324P00018000 P 03/24/16 18.0 8.25 9.05
HPQ 160324P00019000 P 03/24/16 19.0 9.25 10.10
HPQ 160415C00003000 C 04/15/16 3.0 6.15 6.85
HPQ 160415C00004000 C 04/15/16 4.0 5.15 5.85
HPQ 160415C00005000 C 04/15/16 5.0 4.15 4.85
HPQ 160415C00006000 C 04/15/16 6.0 3.10 3.85
HPQ 160415C00007000 C 04/15/16 7.0 2.26 2.88
HPQ 160415C00008000 C 04/15/16 8.0 1.45 1.59
HPQ 160415C00009000 C 04/15/16 9.0 0.80 0.87
HPQ 160415C00010000 C 04/15/16 10.0 0.36 0.39
HPQ 160415C00011000 C 04/15/16 11.0 0.14 0.16
HPQ 160415C00012000 C 04/15/16 12.0 0.04 0.12
HPQ 160415C00013000 C 04/15/16 13.0 0.01 0.08
HPQ 160415C00014000 C 04/15/16 14.0 0.00 0.06
HPQ 160415C00015000 C 04/15/16 15.0 0.00 0.05
HPQ 160415C00016000 C 04/15/16 16.0 0.00 0.04
HPQ 160415P00003000 P 04/15/16 3.0 0.00 0.02
HPQ 160415P00004000 P 04/15/16 4.0 0.00 0.03
HPQ 160415P00005000 P 04/15/16 5.0 0.01 0.07
HPQ 160415P00006000 P 04/15/16 6.0 0.02 0.08
HPQ 160415P00007000 P 04/15/16 7.0 0.08 0.13
HPQ 160415P00008000 P 04/15/16 8.0 0.23 0.25
HPQ 160415P00009000 P 04/15/16 9.0 0.54 0.56
HPQ 160415P00010000 P 04/15/16 10.0 1.07 1.18
HPQ 160415P00011000 P 04/15/16 11.0 1.81 1.98
HPQ 160415P00012000 P 04/15/16 12.0 2.37 3.05
HPQ 160415P00013000 P 04/15/16 13.0 3.30 4.00
HPQ 160415P00014000 P 04/15/16 14.0 4.30 5.00
HPQ 160415P00015000 P 04/15/16 15.0 5.30 6.05
HPQ 160415P00016000 P 04/15/16 16.0 6.25 7.00
HPQ 160520C00003000 C 05/20/16 3.0 6.15 6.90
HPQ 160520C00004000 C 05/20/16 4.0 5.15 5.90
HPQ 160520C00005000 C 05/20/16 5.0 4.15 4.90
HPQ 160520C00006000 C 05/20/16 6.0 3.20 3.90
HPQ 160520C00007000 C 05/20/16 7.0 2.29 2.91
HPQ 160520C00008000 C 05/20/16 8.0 1.51 1.70
HPQ 160520C00009000 C 05/20/16 9.0 0.91 1.01
HPQ 160520C00010000 C 05/20/16 10.0 0.48 0.53
HPQ 160520C00011000 C 05/20/16 11.0 0.23 0.25
HPQ 160520C00012000 C 05/20/16 12.0 0.10 0.13
HPQ 160520C00013000 C 05/20/16 13.0 0.06 0.12
HPQ 160520C00014000 C 05/20/16 14.0 0.01 0.08
HPQ 160520C00015000 C 05/20/16 15.0 0.02 0.05
HPQ 160520C00016000 C 05/20/16 16.0 0.00 0.05
HPQ 160520C00017000 C 05/20/16 17.0 0.00 0.05
HPQ 160520C00018000 C 05/20/16 18.0 0.00 0.04
HPQ 160520C00019000 C 05/20/16 19.0 0.00 0.03
HPQ 160520C00020000 C 05/20/16 20.0 0.00 0.03
HPQ 160520C00021000 C 05/20/16 21.0 0.00 0.03
HPQ 160520C00022000 C 05/20/16 22.0 0.00 0.03
HPQ 160520C00023000 C 05/20/16 23.0 0.00 0.03
HPQ 160520C00024000 C 05/20/16 24.0 0.00 0.03
HPQ 160520C00025000 C 05/20/16 25.0 0.00 0.02
HPQ 160520P00003000 P 05/20/16 3.0 0.01 0.03
HPQ 160520P00004000 P 05/20/16 4.0 0.01 0.05
HPQ 160520P00005000 P 05/20/16 5.0 0.02 0.09
HPQ 160520P00006000 P 05/20/16 6.0 0.04 0.12
HPQ 160520P00007000 P 05/20/16 7.0 0.14 0.19
HPQ 160520P00008000 P 05/20/16 8.0 0.33 0.35
HPQ 160520P00009000 P 05/20/16 9.0 0.66 0.70
HPQ 160520P00010000 P 05/20/16 10.0 1.18 1.25
HPQ 160520P00011000 P 05/20/16 11.0 1.90 2.07
HPQ 160520P00012000 P 05/20/16 12.0 2.45 3.05
HPQ 160520P00013000 P 05/20/16 13.0 3.45 4.05
HPQ 160520P00014000 P 05/20/16 14.0 4.30 5.00
HPQ 160520P00015000 P 05/20/16 15.0 5.30 6.00
HPQ 160520P00016000 P 05/20/16 16.0 6.25 7.00
HPQ 160520P00017000 P 05/20/16 17.0 7.40 8.00
HPQ 160520P00018000 P 05/20/16 18.0 8.40 9.00
HPQ 160520P00019000 P 05/20/16 19.0 9.50 10.10
HPQ 160520P00020000 P 05/20/16 20.0 10.25 11.10
HPQ 160520P00021000 P 05/20/16 21.0 11.25 12.15
HPQ 160520P00022000 P 05/20/16 22.0 12.25 13.35
HPQ 160520P00023000 P 05/20/16 23.0 13.25 14.35
HPQ 160520P00024000 P 05/20/16 24.0 14.25 15.15
HPQ 160520P00025000 P 05/20/16 25.0 15.25 16.15
HPQ 160819C00003000 C 08/19/16 3.0 6.15 6.90
HPQ 160819C00004000 C 08/19/16 4.0 5.15 5.90
HPQ 160819C00005000 C 08/19/16 5.0 4.15 4.90
HPQ 160819C00006000 C 08/19/16 6.0 3.25 3.90
HPQ 160819C00007000 C 08/19/16 7.0 2.27 3.05
HPQ 160819C00008000 C 08/19/16 8.0 1.71 1.83
HPQ 160819C00009000 C 08/19/16 9.0 1.12 1.21
HPQ 160819C00010000 C 08/19/16 10.0 0.66 0.75
HPQ 160819C00011000 C 08/19/16 11.0 0.37 0.46
HPQ 160819C00012000 C 08/19/16 12.0 0.21 0.27
HPQ 160819C00013000 C 08/19/16 13.0 0.10 0.21
HPQ 160819C00014000 C 08/19/16 14.0 0.04 0.14
HPQ 160819C00015000 C 08/19/16 15.0 0.01 0.10
HPQ 160819C00016000 C 08/19/16 16.0 0.00 0.08
HPQ 160819C00017000 C 08/19/16 17.0 0.00 0.07
HPQ 160819C00018000 C 08/19/16 18.0 0.00 0.06
HPQ 160819C00019000 C 08/19/16 19.0 0.00 0.05
HPQ 160819C00020000 C 08/19/16 20.0 0.00 0.01
HPQ 160819C00021000 C 08/19/16 21.0 0.00 0.04
HPQ 160819P00003000 P 08/19/16 3.0 0.01 0.04
HPQ 160819P00004000 P 08/19/16 4.0 0.02 0.08
HPQ 160819P00005000 P 08/19/16 5.0 0.04 0.13
HPQ 160819P00006000 P 08/19/16 6.0 0.10 0.20
HPQ 160819P00007000 P 08/19/16 7.0 0.29 0.33
HPQ 160819P00008000 P 08/19/16 8.0 0.52 0.59
HPQ 160819P00009000 P 08/19/16 9.0 0.92 1.00
HPQ 160819P00010000 P 08/19/16 10.0 1.48 1.57
HPQ 160819P00011000 P 08/19/16 11.0 2.20 2.35
HPQ 160819P00012000 P 08/19/16 12.0 2.95 3.15
HPQ 160819P00013000 P 08/19/16 13.0 3.45 4.20
HPQ 160819P00014000 P 08/19/16 14.0 4.40 5.15
HPQ 160819P00015000 P 08/19/16 15.0 5.45 6.10
HPQ 160819P00016000 P 08/19/16 16.0 6.45 7.10
HPQ 160819P00017000 P 08/19/16 17.0 7.45 8.15
HPQ 160819P00018000 P 08/19/16 18.0 8.45 9.10
HPQ 160819P00019000 P 08/19/16 19.0 9.30 10.35
HPQ 160819P00020000 P 08/19/16 20.0 10.30 11.40
HPQ 160819P00021000 P 08/19/16 21.0 11.30 12.50
HPQ 170120C00005000 C 01/20/17 5.0 4.15 4.90
HPQ 170120C00008000 C 01/20/17 8.0 1.90 2.01
HPQ 170120C00010000 C 01/20/17 10.0 0.90 0.99
HPQ 170120C00012000 C 01/20/17 12.0 0.36 0.47
HPQ 170120C00015000 C 01/20/17 15.0 0.07 0.14
HPQ 170120C00017000 C 01/20/17 17.0 0.01 0.09
HPQ 170120C00020000 C 01/20/17 20.0 0.01 0.06
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.06
HPQ 170120C00025000 C 01/20/17 25.0 0.00 0.05
HPQ 170120C00027000 C 01/20/17 27.0 0.00 0.05
HPQ 170120P00005000 P 01/20/17 5.0 0.11 0.24
HPQ 170120P00008000 P 01/20/17 8.0 0.82 0.92
HPQ 170120P00010000 P 01/20/17 10.0 1.87 2.03
HPQ 170120P00012000 P 01/20/17 12.0 3.35 3.50
HPQ 170120P00015000 P 01/20/17 15.0 5.50 6.40
HPQ 170120P00017000 P 01/20/17 17.0 7.40 8.30
HPQ 170120P00020000 P 01/20/17 20.0 10.35 11.20
HPQ 170120P00022000 P 01/20/17 22.0 12.35 13.30
HPQ 170120P00025000 P 01/20/17 25.0 15.30 16.75
HPQ 170120P00027000 P 01/20/17 27.0 17.30 18.70
HPQ 180119C00003000 C 01/19/18 3.0 5.95 7.00
HPQ 180119C00005000 C 01/19/18 5.0 4.10 5.00
HPQ 180119C00008000 C 01/19/18 8.0 1.99 2.37
HPQ 180119C00010000 C 01/19/18 10.0 1.23 1.43
HPQ 180119C00012000 C 01/19/18 12.0 0.69 0.94
HPQ 180119C00015000 C 01/19/18 15.0 0.26 0.41
HPQ 180119C00017000 C 01/19/18 17.0 0.10 0.45
HPQ 180119C00020000 C 01/19/18 20.0 0.03 0.25
HPQ 180119C00022000 C 01/19/18 22.0 0.01 0.24
HPQ 180119C00025000 C 01/19/18 25.0 0.02 0.17
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.14
HPQ 180119P00003000 P 01/19/18 3.0 0.04 0.28
HPQ 180119P00005000 P 01/19/18 5.0 0.31 0.57
HPQ 180119P00008000 P 01/19/18 8.0 1.41 1.58
HPQ 180119P00010000 P 01/19/18 10.0 2.45 2.75
HPQ 180119P00012000 P 01/19/18 12.0 3.90 4.25
HPQ 180119P00015000 P 01/19/18 15.0 6.35 6.90
HPQ 180119P00017000 P 01/19/18 17.0 7.65 8.85
HPQ 180119P00020000 P 01/19/18 20.0 10.45 11.95
HPQ 180119P00022000 P 01/19/18 22.0 12.40 14.05
HPQ 180119P00025000 P 01/19/18 25.0 15.30 17.25
HPQ 180119P00027000 P 01/19/18 27.0 17.25 18.85

OPRA data is delayed 15 minutes.