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 (2017-03-31)Premium Content

Hp Inc (HPQ)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170428C00010000 C 04/28/17 10.0 8.40 8.80
HPQ 170428C00011000 C 04/28/17 11.0 7.20 9.50
HPQ 170428C00012000 C 04/28/17 12.0 6.25 7.05
HPQ 170428C00012500 C 04/28/17 12.5 5.75 6.60
HPQ 170428C00013000 C 04/28/17 13.0 5.20 6.05
HPQ 170428C00013500 C 04/28/17 13.5 5.05 5.20
HPQ 170428C00014000 C 04/28/17 14.0 4.55 4.75
HPQ 170428C00014500 C 04/28/17 14.5 4.05 4.20
HPQ 170428C00015000 C 04/28/17 15.0 3.50 3.75
HPQ 170428C00015500 C 04/28/17 15.5 2.76 3.25
HPQ 170428C00016000 C 04/28/17 16.0 2.27 2.91
HPQ 170428C00016500 C 04/28/17 16.5 1.92 2.25
HPQ 170428C00017000 C 04/28/17 17.0 1.56 1.71
HPQ 170428C00017500 C 04/28/17 17.5 1.06 1.24
HPQ 170428C00018000 C 04/28/17 18.0 0.58 0.75
HPQ 170428C00018500 C 04/28/17 18.5 0.17 0.25
HPQ 170428C00019000 C 04/28/17 19.0 0.02 0.06
HPQ 170428C00019500 C 04/28/17 19.5 0.00 0.01
HPQ 170428C00020000 C 04/28/17 20.0 0.00 0.02
HPQ 170428C00020500 C 04/28/17 20.5 0.00 0.02
HPQ 170428C00021000 C 04/28/17 21.0 0.00 0.02
HPQ 170428C00021500 C 04/28/17 21.5 0.00 0.02
HPQ 170428C00022000 C 04/28/17 22.0 0.00 0.02
HPQ 170428C00022500 C 04/28/17 22.5 0.00 0.02
HPQ 170428C00023000 C 04/28/17 23.0 0.00 0.02
HPQ 170428C00023500 C 04/28/17 23.5 0.00 0.02
HPQ 170428C00024000 C 04/28/17 24.0 0.00 0.02
HPQ 170428C00024500 C 04/28/17 24.5 0.00 0.02
HPQ 170428P00010000 P 04/28/17 10.0 0.00 0.02
HPQ 170428P00011000 P 04/28/17 11.0 0.00 0.02
HPQ 170428P00012000 P 04/28/17 12.0 0.00 0.02
HPQ 170428P00012500 P 04/28/17 12.5 0.00 0.02
HPQ 170428P00013000 P 04/28/17 13.0 0.00 0.02
HPQ 170428P00013500 P 04/28/17 13.5 0.00 0.02
HPQ 170428P00014000 P 04/28/17 14.0 0.00 0.02
HPQ 170428P00014500 P 04/28/17 14.5 0.00 0.02
HPQ 170428P00015000 P 04/28/17 15.0 0.00 0.02
HPQ 170428P00015500 P 04/28/17 15.5 0.00 0.02
HPQ 170428P00016000 P 04/28/17 16.0 0.00 0.02
HPQ 170428P00016500 P 04/28/17 16.5 0.00 0.02
HPQ 170428P00017000 P 04/28/17 17.0 0.00 0.02
HPQ 170428P00017500 P 04/28/17 17.5 0.00 0.02
HPQ 170428P00018000 P 04/28/17 18.0 0.00 0.03
HPQ 170428P00018500 P 04/28/17 18.5 0.05 0.13
HPQ 170428P00019000 P 04/28/17 19.0 0.40 0.48
HPQ 170428P00019500 P 04/28/17 19.5 0.77 1.11
HPQ 170428P00020000 P 04/28/17 20.0 1.23 1.62
HPQ 170428P00020500 P 04/28/17 20.5 1.74 2.12
HPQ 170428P00021000 P 04/28/17 21.0 2.10 2.70
HPQ 170428P00021500 P 04/28/17 21.5 2.59 3.10
HPQ 170428P00022000 P 04/28/17 22.0 3.10 3.45
HPQ 170428P00022500 P 04/28/17 22.5 3.80 4.15
HPQ 170428P00023000 P 04/28/17 23.0 4.25 4.45
HPQ 170428P00023500 P 04/28/17 23.5 4.65 4.95
HPQ 170428P00024000 P 04/28/17 24.0 5.10 5.45
HPQ 170428P00024500 P 04/28/17 24.5 5.75 5.95
HPQ 170505C00010000 C 05/05/17 10.0 8.35 8.85
HPQ 170505C00011000 C 05/05/17 11.0 5.30 9.85
HPQ 170505C00012000 C 05/05/17 12.0 6.40 6.70
HPQ 170505C00012500 C 05/05/17 12.5 5.95 6.25
HPQ 170505C00013000 C 05/05/17 13.0 5.45 5.75
HPQ 170505C00013500 C 05/05/17 13.5 5.05 5.20
HPQ 170505C00014000 C 05/05/17 14.0 4.55 4.70
HPQ 170505C00014500 C 05/05/17 14.5 4.00 4.20
HPQ 170505C00015000 C 05/05/17 15.0 3.55 3.75
HPQ 170505C00015500 C 05/05/17 15.5 2.70 3.20
HPQ 170505C00016000 C 05/05/17 16.0 2.51 2.76
HPQ 170505C00016500 C 05/05/17 16.5 1.91 2.27
HPQ 170505C00017000 C 05/05/17 17.0 1.48 1.79
HPQ 170505C00017500 C 05/05/17 17.5 1.02 1.28
HPQ 170505C00018000 C 05/05/17 18.0 0.66 0.76
HPQ 170505C00018500 C 05/05/17 18.5 0.31 0.36
HPQ 170505C00019000 C 05/05/17 19.0 0.09 0.14
HPQ 170505C00019500 C 05/05/17 19.5 0.02 0.06
HPQ 170505C00020000 C 05/05/17 20.0 0.00 0.03
HPQ 170505C00020500 C 05/05/17 20.5 0.00 0.02
HPQ 170505C00021000 C 05/05/17 21.0 0.00 0.07
HPQ 170505C00021500 C 05/05/17 21.5 0.00 0.05
HPQ 170505C00022000 C 05/05/17 22.0 0.00 0.05
HPQ 170505C00022500 C 05/05/17 22.5 0.00 0.05
HPQ 170505C00023000 C 05/05/17 23.0 0.00 0.04
HPQ 170505C00023500 C 05/05/17 23.5 0.00 0.07
HPQ 170505C00024000 C 05/05/17 24.0 0.00 0.06
HPQ 170505C00024500 C 05/05/17 24.5 0.00 0.02
HPQ 170505P00010000 P 05/05/17 10.0 0.00 0.02
HPQ 170505P00011000 P 05/05/17 11.0 0.00 0.03
HPQ 170505P00012000 P 05/05/17 12.0 0.00 0.02
HPQ 170505P00012500 P 05/05/17 12.5 0.00 0.02
HPQ 170505P00013000 P 05/05/17 13.0 0.00 0.05
HPQ 170505P00013500 P 05/05/17 13.5 0.00 0.06
HPQ 170505P00014000 P 05/05/17 14.0 0.00 0.03
HPQ 170505P00014500 P 05/05/17 14.5 0.00 0.02
HPQ 170505P00015000 P 05/05/17 15.0 0.00 0.06
HPQ 170505P00015500 P 05/05/17 15.5 0.00 0.05
HPQ 170505P00016000 P 05/05/17 16.0 0.00 0.02
HPQ 170505P00016500 P 05/05/17 16.5 0.00 0.02
HPQ 170505P00017000 P 05/05/17 17.0 0.00 0.02
HPQ 170505P00017500 P 05/05/17 17.5 0.01 0.04
HPQ 170505P00018000 P 05/05/17 18.0 0.06 0.10
HPQ 170505P00018500 P 05/05/17 18.5 0.20 0.24
HPQ 170505P00019000 P 05/05/17 19.0 0.47 0.57
HPQ 170505P00019500 P 05/05/17 19.5 0.86 1.04
HPQ 170505P00020000 P 05/05/17 20.0 1.21 1.59
HPQ 170505P00020500 P 05/05/17 20.5 1.70 2.10
HPQ 170505P00021000 P 05/05/17 21.0 2.13 2.70
HPQ 170505P00021500 P 05/05/17 21.5 2.62 3.00
HPQ 170505P00022000 P 05/05/17 22.0 3.15 3.45
HPQ 170505P00022500 P 05/05/17 22.5 3.75 4.05
HPQ 170505P00023000 P 05/05/17 23.0 4.10 4.45
HPQ 170505P00023500 P 05/05/17 23.5 4.65 4.95
HPQ 170505P00024000 P 05/05/17 24.0 5.15 5.45
HPQ 170505P00024500 P 05/05/17 24.5 5.75 6.15
HPQ 170512C00010000 C 05/12/17 10.0 8.45 8.95
HPQ 170512C00011000 C 05/12/17 11.0 7.20 8.10
HPQ 170512C00012000 C 05/12/17 12.0 6.25 7.00
HPQ 170512C00012500 C 05/12/17 12.5 5.70 6.55
HPQ 170512C00013000 C 05/12/17 13.0 5.20 6.05
HPQ 170512C00013500 C 05/12/17 13.5 4.70 5.40
HPQ 170512C00014000 C 05/12/17 14.0 4.15 4.95
HPQ 170512C00014500 C 05/12/17 14.5 3.70 4.45
HPQ 170512C00015000 C 05/12/17 15.0 3.20 3.95
HPQ 170512C00015500 C 05/12/17 15.5 2.75 3.30
HPQ 170512C00016000 C 05/12/17 16.0 2.27 2.93
HPQ 170512C00016500 C 05/12/17 16.5 1.91 2.28
HPQ 170512C00017000 C 05/12/17 17.0 1.53 1.79
HPQ 170512C00017500 C 05/12/17 17.5 1.14 1.30
HPQ 170512C00018000 C 05/12/17 18.0 0.72 0.85
HPQ 170512C00018500 C 05/12/17 18.5 0.39 0.48
HPQ 170512C00019000 C 05/12/17 19.0 0.17 0.24
HPQ 170512C00019500 C 05/12/17 19.5 0.07 0.11
HPQ 170512C00020000 C 05/12/17 20.0 0.01 0.07
HPQ 170512C00020500 C 05/12/17 20.5 0.00 0.03
HPQ 170512C00021000 C 05/12/17 21.0 0.00 0.02
HPQ 170512C00021500 C 05/12/17 21.5 0.00 0.05
HPQ 170512C00022000 C 05/12/17 22.0 0.00 0.06
HPQ 170512C00022500 C 05/12/17 22.5 0.00 0.05
HPQ 170512C00023000 C 05/12/17 23.0 0.00 0.04
HPQ 170512C00023500 C 05/12/17 23.5 0.00 0.07
HPQ 170512C00024000 C 05/12/17 24.0 0.00 0.05
HPQ 170512C00024500 C 05/12/17 24.5 0.00 0.03
HPQ 170512P00010000 P 05/12/17 10.0 0.00 0.02
HPQ 170512P00011000 P 05/12/17 11.0 0.00 0.06
HPQ 170512P00012000 P 05/12/17 12.0 0.00 0.03
HPQ 170512P00012500 P 05/12/17 12.5 0.00 0.04
HPQ 170512P00013000 P 05/12/17 13.0 0.00 0.02
HPQ 170512P00013500 P 05/12/17 13.5 0.00 0.06
HPQ 170512P00014000 P 05/12/17 14.0 0.00 0.04
HPQ 170512P00014500 P 05/12/17 14.5 0.00 0.05
HPQ 170512P00015000 P 05/12/17 15.0 0.00 0.05
HPQ 170512P00015500 P 05/12/17 15.5 0.00 0.03
HPQ 170512P00016000 P 05/12/17 16.0 0.00 0.03
HPQ 170512P00016500 P 05/12/17 16.5 0.00 0.03
HPQ 170512P00017000 P 05/12/17 17.0 0.00 0.04
HPQ 170512P00017500 P 05/12/17 17.5 0.04 0.08
HPQ 170512P00018000 P 05/12/17 18.0 0.11 0.16
HPQ 170512P00018500 P 05/12/17 18.5 0.26 0.35
HPQ 170512P00019000 P 05/12/17 19.0 0.52 0.63
HPQ 170512P00019500 P 05/12/17 19.5 0.92 1.05
HPQ 170512P00020000 P 05/12/17 20.0 1.27 1.63
HPQ 170512P00020500 P 05/12/17 20.5 1.75 2.11
HPQ 170512P00021000 P 05/12/17 21.0 2.10 2.76
HPQ 170512P00021500 P 05/12/17 21.5 2.55 3.20
HPQ 170512P00022000 P 05/12/17 22.0 3.05 3.70
HPQ 170512P00022500 P 05/12/17 22.5 3.60 4.20
HPQ 170512P00023000 P 05/12/17 23.0 4.10 4.70
HPQ 170512P00023500 P 05/12/17 23.5 4.60 5.20
HPQ 170512P00024000 P 05/12/17 24.0 5.15 5.65
HPQ 170512P00024500 P 05/12/17 24.5 5.75 6.05
HPQ 170519C00005000 C 05/19/17 5.0 13.35 13.85
HPQ 170519C00006000 C 05/19/17 6.0 11.85 13.35
HPQ 170519C00007000 C 05/19/17 7.0 10.85 12.35
HPQ 170519C00008000 C 05/19/17 8.0 9.85 11.35
HPQ 170519C00009000 C 05/19/17 9.0 8.85 10.35
HPQ 170519C00010000 C 05/19/17 10.0 8.45 8.80
HPQ 170519C00011000 C 05/19/17 11.0 7.40 7.85
HPQ 170519C00012000 C 05/19/17 12.0 6.45 6.95
HPQ 170519C00012500 C 05/19/17 12.5 5.90 6.30
HPQ 170519C00013000 C 05/19/17 13.0 5.50 5.75
HPQ 170519C00013500 C 05/19/17 13.5 5.05 5.40
HPQ 170519C00014000 C 05/19/17 14.0 4.55 4.75
HPQ 170519C00014500 C 05/19/17 14.5 4.05 4.30
HPQ 170519C00015000 C 05/19/17 15.0 3.60 3.80
HPQ 170519C00015500 C 05/19/17 15.5 3.00 3.30
HPQ 170519C00016000 C 05/19/17 16.0 2.51 2.78
HPQ 170519C00016500 C 05/19/17 16.5 2.03 2.29
HPQ 170519C00017000 C 05/19/17 17.0 1.64 1.71
HPQ 170519C00017500 C 05/19/17 17.5 1.19 1.34
HPQ 170519C00018000 C 05/19/17 18.0 0.79 0.86
HPQ 170519C00018500 C 05/19/17 18.5 0.47 0.51
HPQ 170519C00019000 C 05/19/17 19.0 0.25 0.28
HPQ 170519C00019500 C 05/19/17 19.5 0.12 0.15
HPQ 170519C00020000 C 05/19/17 20.0 0.05 0.08
HPQ 170519C00020500 C 05/19/17 20.5 0.02 0.05
HPQ 170519C00021000 C 05/19/17 21.0 0.00 0.03
HPQ 170519C00021500 C 05/19/17 21.5 0.00 0.02
HPQ 170519C00022000 C 05/19/17 22.0 0.00 0.02
HPQ 170519C00022500 C 05/19/17 22.5 0.00 0.01
HPQ 170519C00023000 C 05/19/17 23.0 0.00 0.01
HPQ 170519C00023500 C 05/19/17 23.5 0.00 0.01
HPQ 170519C00024000 C 05/19/17 24.0 0.00 0.01
HPQ 170519C00024500 C 05/19/17 24.5 0.00 0.01
HPQ 170519C00025000 C 05/19/17 25.0 0.00 0.01
HPQ 170519C00025500 C 05/19/17 25.5 0.00 0.01
HPQ 170519C00026000 C 05/19/17 26.0 0.00 0.01
HPQ 170519C00026500 C 05/19/17 26.5 0.00 0.01
HPQ 170519C00027000 C 05/19/17 27.0 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 0.01
HPQ 170519P00012500 P 05/19/17 12.5 0.00 0.01
HPQ 170519P00013000 P 05/19/17 13.0 0.00 0.01
HPQ 170519P00013500 P 05/19/17 13.5 0.00 0.01
HPQ 170519P00014000 P 05/19/17 14.0 0.00 0.02
HPQ 170519P00014500 P 05/19/17 14.5 0.00 0.02
HPQ 170519P00015000 P 05/19/17 15.0 0.00 0.02
HPQ 170519P00015500 P 05/19/17 15.5 0.00 0.03
HPQ 170519P00016000 P 05/19/17 16.0 0.01 0.03
HPQ 170519P00016500 P 05/19/17 16.5 0.02 0.04
HPQ 170519P00017000 P 05/19/17 17.0 0.04 0.07
HPQ 170519P00017500 P 05/19/17 17.5 0.08 0.11
HPQ 170519P00018000 P 05/19/17 18.0 0.17 0.21
HPQ 170519P00018500 P 05/19/17 18.5 0.35 0.39
HPQ 170519P00019000 P 05/19/17 19.0 0.62 0.67
HPQ 170519P00019500 P 05/19/17 19.5 0.96 1.04
HPQ 170519P00020000 P 05/19/17 20.0 1.32 1.52
HPQ 170519P00020500 P 05/19/17 20.5 1.78 2.02
HPQ 170519P00021000 P 05/19/17 21.0 2.24 2.53
HPQ 170519P00021500 P 05/19/17 21.5 2.77 2.96
HPQ 170519P00022000 P 05/19/17 22.0 3.15 3.45
HPQ 170519P00022500 P 05/19/17 22.5 3.80 3.95
HPQ 170519P00023000 P 05/19/17 23.0 4.15 4.50
HPQ 170519P00023500 P 05/19/17 23.5 4.80 4.95
HPQ 170519P00024000 P 05/19/17 24.0 5.30 5.50
HPQ 170519P00024500 P 05/19/17 24.5 5.75 6.00
HPQ 170519P00025000 P 05/19/17 25.0 6.25 6.50
HPQ 170519P00025500 P 05/19/17 25.5 6.80 7.10
HPQ 170519P00026000 P 05/19/17 26.0 7.25 7.50
HPQ 170519P00026500 P 05/19/17 26.5 7.55 8.20
HPQ 170519P00027000 P 05/19/17 27.0 8.20 8.55
HPQ 170526C00010000 C 05/26/17 10.0 8.40 8.85
HPQ 170526C00011000 C 05/26/17 11.0 7.20 8.05
HPQ 170526C00012000 C 05/26/17 12.0 6.15 7.00
HPQ 170526C00013000 C 05/26/17 13.0 5.35 5.85
HPQ 170526C00014000 C 05/26/17 14.0 4.45 4.80
HPQ 170526C00014500 C 05/26/17 14.5 3.95 4.30
HPQ 170526C00015000 C 05/26/17 15.0 3.45 3.80
HPQ 170526C00015500 C 05/26/17 15.5 2.83 3.40
HPQ 170526C00016000 C 05/26/17 16.0 2.34 2.84
HPQ 170526C00016500 C 05/26/17 16.5 2.05 2.38
HPQ 170526C00017000 C 05/26/17 17.0 1.55 1.97
HPQ 170526C00017500 C 05/26/17 17.5 1.32 1.52
HPQ 170526C00018000 C 05/26/17 18.0 0.95 1.12
HPQ 170526C00018500 C 05/26/17 18.5 0.65 0.80
HPQ 170526C00019000 C 05/26/17 19.0 0.44 0.52
HPQ 170526C00019500 C 05/26/17 19.5 0.25 0.39
HPQ 170526C00020000 C 05/26/17 20.0 0.16 0.25
HPQ 170526C00020500 C 05/26/17 20.5 0.08 0.15
HPQ 170526C00021000 C 05/26/17 21.0 0.00 0.10
HPQ 170526C00021500 C 05/26/17 21.5 0.00 0.08
HPQ 170526C00022000 C 05/26/17 22.0 0.00 0.05
HPQ 170526C00022500 C 05/26/17 22.5 0.00 0.04
HPQ 170526C00023000 C 05/26/17 23.0 0.00 0.07
HPQ 170526C00023500 C 05/26/17 23.5 0.00 0.03
HPQ 170526C00024000 C 05/26/17 24.0 0.00 0.04
HPQ 170526C00024500 C 05/26/17 24.5 0.00 0.05
HPQ 170526C00025000 C 05/26/17 25.0 0.00 0.04
HPQ 170526C00025500 C 05/26/17 25.5 0.00 0.07
HPQ 170526C00026000 C 05/26/17 26.0 0.00 0.04
HPQ 170526C00026500 C 05/26/17 26.5 0.00 0.03
HPQ 170526C00027000 C 05/26/17 27.0 0.00 0.02
HPQ 170526P00010000 P 05/26/17 10.0 0.00 0.02
HPQ 170526P00011000 P 05/26/17 11.0 0.00 0.02
HPQ 170526P00012000 P 05/26/17 12.0 0.00 0.04
HPQ 170526P00013000 P 05/26/17 13.0 0.00 0.04
HPQ 170526P00014000 P 05/26/17 14.0 0.00 0.09
HPQ 170526P00014500 P 05/26/17 14.5 0.00 0.34
HPQ 170526P00015000 P 05/26/17 15.0 0.00 0.09
HPQ 170526P00015500 P 05/26/17 15.5 0.00 0.09
HPQ 170526P00016000 P 05/26/17 16.0 0.04 0.12
HPQ 170526P00016500 P 05/26/17 16.5 0.08 0.16
HPQ 170526P00017000 P 05/26/17 17.0 0.12 0.22
HPQ 170526P00017500 P 05/26/17 17.5 0.21 0.33
HPQ 170526P00018000 P 05/26/17 18.0 0.33 0.43
HPQ 170526P00018500 P 05/26/17 18.5 0.52 0.64
HPQ 170526P00019000 P 05/26/17 19.0 0.77 0.91
HPQ 170526P00019500 P 05/26/17 19.5 1.10 1.26
HPQ 170526P00020000 P 05/26/17 20.0 0.61 1.83
HPQ 170526P00020500 P 05/26/17 20.5 1.05 2.20
HPQ 170526P00021000 P 05/26/17 21.0 2.27 2.60
HPQ 170526P00021500 P 05/26/17 21.5 2.67 2.99
HPQ 170526P00022000 P 05/26/17 22.0 3.05 3.85
HPQ 170526P00022500 P 05/26/17 22.5 3.55 4.35
HPQ 170526P00023000 P 05/26/17 23.0 4.10 4.70
HPQ 170526P00023500 P 05/26/17 23.5 4.60 5.10
HPQ 170526P00024000 P 05/26/17 24.0 5.10 5.55
HPQ 170526P00024500 P 05/26/17 24.5 5.60 6.10
HPQ 170526P00025000 P 05/26/17 25.0 6.15 6.55
HPQ 170526P00025500 P 05/26/17 25.5 6.65 7.05
HPQ 170526P00026000 P 05/26/17 26.0 7.15 7.55
HPQ 170526P00026500 P 05/26/17 26.5 7.65 8.10
HPQ 170526P00027000 P 05/26/17 27.0 8.20 8.55
HPQ 170602C00007500 C 06/02/17 7.5 10.90 11.35
HPQ 170602C00008000 C 06/02/17 8.0 10.25 11.05
HPQ 170602C00008500 C 06/02/17 8.5 9.75 10.55
HPQ 170602C00009000 C 06/02/17 9.0 9.25 10.05
HPQ 170602C00009500 C 06/02/17 9.5 8.75 9.55
HPQ 170602C00010000 C 06/02/17 10.0 8.25 9.10
HPQ 170602C00010500 C 06/02/17 10.5 7.70 8.60
HPQ 170602C00011000 C 06/02/17 11.0 7.25 8.10
HPQ 170602C00011500 C 06/02/17 11.5 6.70 7.65
HPQ 170602C00012000 C 06/02/17 12.0 6.15 7.10
HPQ 170602C00012500 C 06/02/17 12.5 5.60 6.60
HPQ 170602C00013000 C 06/02/17 13.0 5.35 6.05
HPQ 170602C00013500 C 06/02/17 13.5 4.90 5.90
HPQ 170602C00014000 C 06/02/17 14.0 4.55 4.90
HPQ 170602C00014500 C 06/02/17 14.5 3.90 5.10
HPQ 170602C00015000 C 06/02/17 15.0 3.60 3.85
HPQ 170602C00015500 C 06/02/17 15.5 2.81 3.50
HPQ 170602C00016000 C 06/02/17 16.0 2.59 2.99
HPQ 170602C00016500 C 06/02/17 16.5 2.16 2.42
HPQ 170602C00017000 C 06/02/17 17.0 1.75 1.99
HPQ 170602C00017500 C 06/02/17 17.5 1.41 1.54
HPQ 170602C00018000 C 06/02/17 18.0 1.06 1.14
HPQ 170602C00018500 C 06/02/17 18.5 0.77 0.83
HPQ 170602C00019000 C 06/02/17 19.0 0.53 0.60
HPQ 170602C00019500 C 06/02/17 19.5 0.35 0.41
HPQ 170602C00020000 C 06/02/17 20.0 0.22 0.28
HPQ 170602C00020500 C 06/02/17 20.5 0.14 0.19
HPQ 170602C00021000 C 06/02/17 21.0 0.08 0.12
HPQ 170602C00021500 C 06/02/17 21.5 0.05 0.09
HPQ 170602C00022000 C 06/02/17 22.0 0.00 0.07
HPQ 170602C00022500 C 06/02/17 22.5 0.00 0.11
HPQ 170602C00023000 C 06/02/17 23.0 0.00 0.04
HPQ 170602C00023500 C 06/02/17 23.5 0.00 0.05
HPQ 170602C00024000 C 06/02/17 24.0 0.00 0.04
HPQ 170602C00024500 C 06/02/17 24.5 0.00 0.02
HPQ 170602P00007500 P 06/02/17 7.5 0.00 0.02
HPQ 170602P00008000 P 06/02/17 8.0 0.00 0.02
HPQ 170602P00008500 P 06/02/17 8.5 0.00 0.02
HPQ 170602P00009000 P 06/02/17 9.0 0.00 0.02
HPQ 170602P00009500 P 06/02/17 9.5 0.00 0.02
HPQ 170602P00010000 P 06/02/17 10.0 0.00 0.02
HPQ 170602P00010500 P 06/02/17 10.5 0.00 0.09
HPQ 170602P00011000 P 06/02/17 11.0 0.00 0.08
HPQ 170602P00011500 P 06/02/17 11.5 0.00 0.03
HPQ 170602P00012000 P 06/02/17 12.0 0.00 0.11
HPQ 170602P00012500 P 06/02/17 12.5 0.00 0.03
HPQ 170602P00013000 P 06/02/17 13.0 0.00 0.03
HPQ 170602P00013500 P 06/02/17 13.5 0.00 0.04
HPQ 170602P00014000 P 06/02/17 14.0 0.00 0.05
HPQ 170602P00014500 P 06/02/17 14.5 0.00 0.06
HPQ 170602P00015000 P 06/02/17 15.0 0.00 0.07
HPQ 170602P00015500 P 06/02/17 15.5 0.04 0.09
HPQ 170602P00016000 P 06/02/17 16.0 0.07 0.11
HPQ 170602P00016500 P 06/02/17 16.5 0.12 0.16
HPQ 170602P00017000 P 06/02/17 17.0 0.18 0.24
HPQ 170602P00017500 P 06/02/17 17.5 0.28 0.33
HPQ 170602P00018000 P 06/02/17 18.0 0.42 0.48
HPQ 170602P00018500 P 06/02/17 18.5 0.63 0.69
HPQ 170602P00019000 P 06/02/17 19.0 0.88 0.99
HPQ 170602P00019500 P 06/02/17 19.5 1.14 1.29
HPQ 170602P00020000 P 06/02/17 20.0 1.54 1.64
HPQ 170602P00020500 P 06/02/17 20.5 1.89 2.15
HPQ 170602P00021000 P 06/02/17 21.0 2.31 2.60
HPQ 170602P00021500 P 06/02/17 21.5 2.64 3.10
HPQ 170602P00022000 P 06/02/17 22.0 3.30 3.50
HPQ 170602P00022500 P 06/02/17 22.5 3.70 4.05
HPQ 170602P00023000 P 06/02/17 23.0 4.20 4.50
HPQ 170602P00023500 P 06/02/17 23.5 4.75 5.00
HPQ 170602P00024000 P 06/02/17 24.0 5.25 5.65
HPQ 170602P00024500 P 06/02/17 24.5 5.75 5.95
HPQ 170616C00005000 C 06/16/17 5.0 13.35 14.00
HPQ 170616C00010000 C 06/16/17 10.0 8.40 9.15
HPQ 170616C00011000 C 06/16/17 11.0 7.45 8.20
HPQ 170616C00012000 C 06/16/17 12.0 6.60 6.95
HPQ 170616C00013000 C 06/16/17 13.0 5.60 5.95
HPQ 170616C00014000 C 06/16/17 14.0 4.60 4.80
HPQ 170616C00015000 C 06/16/17 15.0 3.65 3.80
HPQ 170616C00016000 C 06/16/17 16.0 2.66 2.89
HPQ 170616C00017000 C 06/16/17 17.0 1.82 2.01
HPQ 170616C00018000 C 06/16/17 18.0 1.15 1.20
HPQ 170616C00019000 C 06/16/17 19.0 0.62 0.65
HPQ 170616C00020000 C 06/16/17 20.0 0.29 0.32
HPQ 170616C00021000 C 06/16/17 21.0 0.13 0.15
HPQ 170616C00022000 C 06/16/17 22.0 0.05 0.07
HPQ 170616C00023000 C 06/16/17 23.0 0.02 0.03
HPQ 170616C00024000 C 06/16/17 24.0 0.00 0.02
HPQ 170616C00025000 C 06/16/17 25.0 0.00 0.02
HPQ 170616C00026000 C 06/16/17 26.0 0.00 0.01
HPQ 170616P00005000 P 06/16/17 5.0 0.00 0.02
HPQ 170616P00010000 P 06/16/17 10.0 0.00 0.02
HPQ 170616P00011000 P 06/16/17 11.0 0.00 0.03
HPQ 170616P00012000 P 06/16/17 12.0 0.00 0.02
HPQ 170616P00013000 P 06/16/17 13.0 0.01 0.03
HPQ 170616P00014000 P 06/16/17 14.0 0.03 0.05
HPQ 170616P00015000 P 06/16/17 15.0 0.07 0.08
HPQ 170616P00016000 P 06/16/17 16.0 0.14 0.16
HPQ 170616P00017000 P 06/16/17 17.0 0.29 0.32
HPQ 170616P00018000 P 06/16/17 18.0 0.57 0.62
HPQ 170616P00019000 P 06/16/17 19.0 1.04 1.11
HPQ 170616P00020000 P 06/16/17 20.0 1.73 1.80
HPQ 170616P00021000 P 06/16/17 21.0 2.49 2.72
HPQ 170616P00022000 P 06/16/17 22.0 3.40 3.60
HPQ 170616P00023000 P 06/16/17 23.0 4.40 4.65
HPQ 170616P00024000 P 06/16/17 24.0 5.35 5.60
HPQ 170616P00025000 P 06/16/17 25.0 6.40 6.60
HPQ 170616P00026000 P 06/16/17 26.0 7.35 7.75
HPQ 170721C00013000 C 07/21/17 13.0 5.55 5.85
HPQ 170721C00014000 C 07/21/17 14.0 4.50 4.80
HPQ 170721C00015000 C 07/21/17 15.0 3.65 3.90
HPQ 170721C00016000 C 07/21/17 16.0 2.48 2.96
HPQ 170721C00017000 C 07/21/17 17.0 1.85 2.09
HPQ 170721C00018000 C 07/21/17 18.0 1.25 1.31
HPQ 170721C00019000 C 07/21/17 19.0 0.73 0.79
HPQ 170721C00020000 C 07/21/17 20.0 0.39 0.44
HPQ 170721C00021000 C 07/21/17 21.0 0.19 0.23
HPQ 170721C00022000 C 07/21/17 22.0 0.08 0.20
HPQ 170721C00023000 C 07/21/17 23.0 0.00 0.41
HPQ 170721P00013000 P 07/21/17 13.0 0.03 0.06
HPQ 170721P00014000 P 07/21/17 14.0 0.05 0.08
HPQ 170721P00015000 P 07/21/17 15.0 0.09 0.23
HPQ 170721P00016000 P 07/21/17 16.0 0.21 0.25
HPQ 170721P00017000 P 07/21/17 17.0 0.39 0.44
HPQ 170721P00018000 P 07/21/17 18.0 0.70 0.76
HPQ 170721P00019000 P 07/21/17 19.0 1.18 1.25
HPQ 170721P00020000 P 07/21/17 20.0 1.83 1.92
HPQ 170721P00021000 P 07/21/17 21.0 2.43 2.93
HPQ 170721P00022000 P 07/21/17 22.0 3.40 3.70
HPQ 170721P00023000 P 07/21/17 23.0 4.40 4.60
HPQ 170818C00006000 C 08/18/17 6.0 12.40 12.90
HPQ 170818C00007000 C 08/18/17 7.0 11.25 12.05
HPQ 170818C00008000 C 08/18/17 8.0 10.25 11.05
HPQ 170818C00009000 C 08/18/17 9.0 9.20 10.10
HPQ 170818C00010000 C 08/18/17 10.0 8.45 8.90
HPQ 170818C00011000 C 08/18/17 11.0 7.50 8.30
HPQ 170818C00012000 C 08/18/17 12.0 6.55 6.80
HPQ 170818C00013000 C 08/18/17 13.0 5.60 5.80
HPQ 170818C00014000 C 08/18/17 14.0 4.60 4.85
HPQ 170818C00015000 C 08/18/17 15.0 3.70 3.90
HPQ 170818C00016000 C 08/18/17 16.0 2.78 2.99
HPQ 170818C00017000 C 08/18/17 17.0 2.01 2.20
HPQ 170818C00018000 C 08/18/17 18.0 1.38 1.43
HPQ 170818C00019000 C 08/18/17 19.0 0.86 0.91
HPQ 170818C00020000 C 08/18/17 20.0 0.50 0.55
HPQ 170818C00021000 C 08/18/17 21.0 0.28 0.31
HPQ 170818C00022000 C 08/18/17 22.0 0.14 0.17
HPQ 170818C00023000 C 08/18/17 23.0 0.07 0.09
HPQ 170818C00024000 C 08/18/17 24.0 0.03 0.05
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 0.01
HPQ 170818P00009000 P 08/18/17 9.0 0.00 0.02
HPQ 170818P00010000 P 08/18/17 10.0 0.00 0.02
HPQ 170818P00011000 P 08/18/17 11.0 0.01 0.03
HPQ 170818P00012000 P 08/18/17 12.0 0.02 0.05
HPQ 170818P00013000 P 08/18/17 13.0 0.05 0.07
HPQ 170818P00014000 P 08/18/17 14.0 0.09 0.11
HPQ 170818P00015000 P 08/18/17 15.0 0.16 0.18
HPQ 170818P00016000 P 08/18/17 16.0 0.28 0.31
HPQ 170818P00017000 P 08/18/17 17.0 0.49 0.53
HPQ 170818P00018000 P 08/18/17 18.0 0.82 0.87
HPQ 170818P00019000 P 08/18/17 19.0 1.30 1.35
HPQ 170818P00020000 P 08/18/17 20.0 1.94 1.99
HPQ 170818P00021000 P 08/18/17 21.0 2.64 2.85
HPQ 170818P00022000 P 08/18/17 22.0 3.50 3.65
HPQ 170818P00023000 P 08/18/17 23.0 4.40 4.60
HPQ 170818P00024000 P 08/18/17 24.0 5.40 5.60
HPQ 171117C00010000 C 11/17/17 10.0 8.50 8.80
HPQ 171117C00011000 C 11/17/17 11.0 7.55 7.80
HPQ 171117C00012000 C 11/17/17 12.0 6.45 6.85
HPQ 171117C00013000 C 11/17/17 13.0 5.65 5.85
HPQ 171117C00014000 C 11/17/17 14.0 4.70 4.90
HPQ 171117C00015000 C 11/17/17 15.0 3.85 4.05
HPQ 171117C00016000 C 11/17/17 16.0 2.98 3.25
HPQ 171117C00017000 C 11/17/17 17.0 2.35 2.42
HPQ 171117C00018000 C 11/17/17 18.0 1.73 1.78
HPQ 171117C00019000 C 11/17/17 19.0 1.23 1.28
HPQ 171117C00020000 C 11/17/17 20.0 0.84 0.93
HPQ 171117C00021000 C 11/17/17 21.0 0.56 0.62
HPQ 171117C00022000 C 11/17/17 22.0 0.36 0.43
HPQ 171117C00023000 C 11/17/17 23.0 0.23 0.28
HPQ 171117C00024000 C 11/17/17 24.0 0.15 0.18
HPQ 171117C00025000 C 11/17/17 25.0 0.09 0.11
HPQ 171117C00026000 C 11/17/17 26.0 0.05 0.07
HPQ 171117P00010000 P 11/17/17 10.0 0.03 0.06
HPQ 171117P00011000 P 11/17/17 11.0 0.06 0.08
HPQ 171117P00012000 P 11/17/17 12.0 0.09 0.12
HPQ 171117P00013000 P 11/17/17 13.0 0.15 0.17
HPQ 171117P00014000 P 11/17/17 14.0 0.24 0.27
HPQ 171117P00015000 P 11/17/17 15.0 0.37 0.41
HPQ 171117P00016000 P 11/17/17 16.0 0.57 0.61
HPQ 171117P00017000 P 11/17/17 17.0 0.86 0.90
HPQ 171117P00018000 P 11/17/17 18.0 1.25 1.30
HPQ 171117P00019000 P 11/17/17 19.0 1.74 1.80
HPQ 171117P00020000 P 11/17/17 20.0 2.35 2.41
HPQ 171117P00021000 P 11/17/17 21.0 3.05 3.15
HPQ 171117P00022000 P 11/17/17 22.0 3.75 3.95
HPQ 171117P00023000 P 11/17/17 23.0 4.65 4.80
HPQ 171117P00024000 P 11/17/17 24.0 5.60 5.75
HPQ 171117P00025000 P 11/17/17 25.0 6.45 6.80
HPQ 171117P00026000 P 11/17/17 26.0 7.40 7.75
HPQ 180119C00003000 C 01/19/18 3.0 15.40 15.80
HPQ 180119C00005000 C 01/19/18 5.0 13.40 13.95
HPQ 180119C00008000 C 01/19/18 8.0 10.55 10.80
HPQ 180119C00010000 C 01/19/18 10.0 8.55 8.80
HPQ 180119C00011000 C 01/19/18 11.0 7.60 7.75
HPQ 180119C00012000 C 01/19/18 12.0 6.60 6.85
HPQ 180119C00013000 C 01/19/18 13.0 5.70 5.90
HPQ 180119C00014000 C 01/19/18 14.0 4.80 5.00
HPQ 180119C00015000 C 01/19/18 15.0 3.95 4.10
HPQ 180119C00016000 C 01/19/18 16.0 3.20 3.30
HPQ 180119C00017000 C 01/19/18 17.0 2.49 2.56
HPQ 180119C00018000 C 01/19/18 18.0 1.90 1.97
HPQ 180119C00019000 C 01/19/18 19.0 1.42 1.47
HPQ 180119C00020000 C 01/19/18 20.0 1.04 1.09
HPQ 180119C00021000 C 01/19/18 21.0 0.73 0.77
HPQ 180119C00022000 C 01/19/18 22.0 0.52 0.56
HPQ 180119C00023000 C 01/19/18 23.0 0.35 0.40
HPQ 180119C00024000 C 01/19/18 24.0 0.24 0.26
HPQ 180119C00025000 C 01/19/18 25.0 0.16 0.22
HPQ 180119C00026000 C 01/19/18 26.0 0.11 0.13
HPQ 180119C00027000 C 01/19/18 27.0 0.07 0.09
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.01
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.01
HPQ 180119P00008000 P 01/19/18 8.0 0.02 0.05
HPQ 180119P00010000 P 01/19/18 10.0 0.07 0.09
HPQ 180119P00011000 P 01/19/18 11.0 0.11 0.13
HPQ 180119P00012000 P 01/19/18 12.0 0.17 0.19
HPQ 180119P00013000 P 01/19/18 13.0 0.25 0.28
HPQ 180119P00014000 P 01/19/18 14.0 0.37 0.41
HPQ 180119P00015000 P 01/19/18 15.0 0.54 0.58
HPQ 180119P00016000 P 01/19/18 16.0 0.78 0.82
HPQ 180119P00017000 P 01/19/18 17.0 1.08 1.13
HPQ 180119P00018000 P 01/19/18 18.0 1.49 1.56
HPQ 180119P00019000 P 01/19/18 19.0 2.02 2.08
HPQ 180119P00020000 P 01/19/18 20.0 2.62 2.70
HPQ 180119P00021000 P 01/19/18 21.0 3.30 3.40
HPQ 180119P00022000 P 01/19/18 22.0 4.05 4.15
HPQ 180119P00023000 P 01/19/18 23.0 4.85 5.00
HPQ 180119P00024000 P 01/19/18 24.0 5.65 5.90
HPQ 180119P00025000 P 01/19/18 25.0 6.60 6.80
HPQ 180119P00026000 P 01/19/18 26.0 7.50 7.75
HPQ 180119P00027000 P 01/19/18 27.0 8.45 8.70
HPQ 190118C00003000 C 01/18/19 3.0 15.35 15.90
HPQ 190118C00005000 C 01/18/19 5.0 13.30 13.90
HPQ 190118C00008000 C 01/18/19 8.0 10.35 10.85
HPQ 190118C00010000 C 01/18/19 10.0 8.35 8.90
HPQ 190118C00012000 C 01/18/19 12.0 6.60 7.10
HPQ 190118C00015000 C 01/18/19 15.0 4.35 4.65
HPQ 190118C00017000 C 01/18/19 17.0 3.10 3.40
HPQ 190118C00020000 C 01/18/19 20.0 1.83 1.99
HPQ 190118C00022000 C 01/18/19 22.0 1.23 1.41
HPQ 190118C00025000 C 01/18/19 25.0 0.63 0.77
HPQ 190118C00027000 C 01/18/19 27.0 0.33 0.54
HPQ 190118C00030000 C 01/18/19 30.0 0.14 0.42
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.10
HPQ 190118P00005000 P 01/18/19 5.0 0.00 0.28
HPQ 190118P00008000 P 01/18/19 8.0 0.09 0.40
HPQ 190118P00010000 P 01/18/19 10.0 0.24 0.55
HPQ 190118P00012000 P 01/18/19 12.0 0.50 0.71
HPQ 190118P00015000 P 01/18/19 15.0 1.24 1.40
HPQ 190118P00017000 P 01/18/19 17.0 2.01 2.05
HPQ 190118P00020000 P 01/18/19 20.0 3.55 3.80
HPQ 190118P00022000 P 01/18/19 22.0 4.85 5.25
HPQ 190118P00025000 P 01/18/19 25.0 7.20 7.65
HPQ 190118P00027000 P 01/18/19 27.0 8.95 9.35
HPQ 190118P00030000 P 01/18/19 30.0 11.55 12.10

OPRA data is delayed 15 minutes.