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 (2017-09-29)Premium Content

Hp Inc (HPQ)
As of Sep 26 2017 10:34AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170929C00010000 C 09/29/17 10.0 9.95 10.15
HPQ 170929C00011000 C 09/29/17 11.0 8.95 9.15
HPQ 170929C00012000 C 09/29/17 12.0 7.95 8.15
HPQ 170929C00013000 C 09/29/17 13.0 6.95 7.15
HPQ 170929C00014000 C 09/29/17 14.0 5.95 6.15
HPQ 170929C00015000 C 09/29/17 15.0 4.95 5.15
HPQ 170929C00015500 C 09/29/17 15.5 4.45 4.65
HPQ 170929C00016000 C 09/29/17 16.0 3.95 4.15
HPQ 170929C00016500 C 09/29/17 16.5 3.45 3.65
HPQ 170929C00017000 C 09/29/17 17.0 2.94 3.15
HPQ 170929C00017500 C 09/29/17 17.5 2.44 2.67
HPQ 170929C00018000 C 09/29/17 18.0 1.95 2.18
HPQ 170929C00018500 C 09/29/17 18.5 1.45 1.67
HPQ 170929C00019000 C 09/29/17 19.0 0.99 1.06
HPQ 170929C00019500 C 09/29/17 19.5 0.37 0.67
HPQ 170929C00020000 C 09/29/17 20.0 0.14 0.18
HPQ 170929C00020500 C 09/29/17 20.5 0.00 0.06
HPQ 170929C00021000 C 09/29/17 21.0 0.00 0.02
HPQ 170929C00021500 C 09/29/17 21.5 0.00 0.02
HPQ 170929C00022000 C 09/29/17 22.0 0.00 0.02
HPQ 170929C00022500 C 09/29/17 22.5 0.00 0.02
HPQ 170929C00023000 C 09/29/17 23.0 0.00 0.02
HPQ 170929C00024000 C 09/29/17 24.0 0.00 0.02
HPQ 170929C00025000 C 09/29/17 25.0 0.00 0.02
HPQ 170929C00026000 C 09/29/17 26.0 0.00 0.02
HPQ 170929C00027000 C 09/29/17 27.0 0.00 0.02
HPQ 170929P00010000 P 09/29/17 10.0 0.00 0.02
HPQ 170929P00011000 P 09/29/17 11.0 0.00 0.02
HPQ 170929P00012000 P 09/29/17 12.0 0.00 0.02
HPQ 170929P00013000 P 09/29/17 13.0 0.00 0.02
HPQ 170929P00014000 P 09/29/17 14.0 0.00 0.02
HPQ 170929P00015000 P 09/29/17 15.0 0.00 0.02
HPQ 170929P00015500 P 09/29/17 15.5 0.00 0.02
HPQ 170929P00016000 P 09/29/17 16.0 0.00 0.02
HPQ 170929P00016500 P 09/29/17 16.5 0.00 0.02
HPQ 170929P00017000 P 09/29/17 17.0 0.00 0.02
HPQ 170929P00017500 P 09/29/17 17.5 0.00 0.02
HPQ 170929P00018000 P 09/29/17 18.0 0.00 0.02
HPQ 170929P00018500 P 09/29/17 18.5 0.00 0.05
HPQ 170929P00019000 P 09/29/17 19.0 0.00 0.04
HPQ 170929P00019500 P 09/29/17 19.5 0.01 0.05
HPQ 170929P00020000 P 09/29/17 20.0 0.12 0.17
HPQ 170929P00020500 P 09/29/17 20.5 0.40 0.67
HPQ 170929P00021000 P 09/29/17 21.0 0.83 1.05
HPQ 170929P00021500 P 09/29/17 21.5 1.37 1.55
HPQ 170929P00022000 P 09/29/17 22.0 1.86 2.05
HPQ 170929P00022500 P 09/29/17 22.5 2.37 2.56
HPQ 170929P00023000 P 09/29/17 23.0 2.87 3.05
HPQ 170929P00024000 P 09/29/17 24.0 3.90 4.05
HPQ 170929P00025000 P 09/29/17 25.0 4.85 5.05
HPQ 170929P00026000 P 09/29/17 26.0 5.85 6.10
HPQ 170929P00027000 P 09/29/17 27.0 6.85 7.10
HPQ 171006C00014000 C 10/06/17 14.0 5.95 6.15
HPQ 171006C00015000 C 10/06/17 15.0 4.95 5.15
HPQ 171006C00016000 C 10/06/17 16.0 3.95 4.20
HPQ 171006C00017000 C 10/06/17 17.0 2.96 3.20
HPQ 171006C00018000 C 10/06/17 18.0 1.98 2.18
HPQ 171006C00019000 C 10/06/17 19.0 1.00 1.19
HPQ 171006C00020000 C 10/06/17 20.0 0.23 0.29
HPQ 171006C00021000 C 10/06/17 21.0 0.00 0.05
HPQ 171006C00022000 C 10/06/17 22.0 0.00 0.02
HPQ 171006C00023000 C 10/06/17 23.0 0.00 0.02
HPQ 171006C00024000 C 10/06/17 24.0 0.00 0.02
HPQ 171006P00014000 P 10/06/17 14.0 0.00 0.02
HPQ 171006P00015000 P 10/06/17 15.0 0.00 0.02
HPQ 171006P00016000 P 10/06/17 16.0 0.00 0.02
HPQ 171006P00017000 P 10/06/17 17.0 0.00 0.03
HPQ 171006P00018000 P 10/06/17 18.0 0.00 0.06
HPQ 171006P00019000 P 10/06/17 19.0 0.00 0.05
HPQ 171006P00020000 P 10/06/17 20.0 0.22 0.30
HPQ 171006P00021000 P 10/06/17 21.0 0.93 1.06
HPQ 171006P00022000 P 10/06/17 22.0 1.92 2.03
HPQ 171006P00023000 P 10/06/17 23.0 2.89 3.05
HPQ 171006P00024000 P 10/06/17 24.0 3.90 4.10
HPQ 171013C00014000 C 10/13/17 14.0 6.00 6.20
HPQ 171013C00015000 C 10/13/17 15.0 5.00 5.20
HPQ 171013C00016000 C 10/13/17 16.0 4.00 4.20
HPQ 171013C00017000 C 10/13/17 17.0 3.00 3.20
HPQ 171013C00018000 C 10/13/17 18.0 2.01 2.17
HPQ 171013C00019000 C 10/13/17 19.0 1.05 1.21
HPQ 171013C00020000 C 10/13/17 20.0 0.32 0.40
HPQ 171013C00021000 C 10/13/17 21.0 0.04 0.08
HPQ 171013C00022000 C 10/13/17 22.0 0.00 0.03
HPQ 171013C00023000 C 10/13/17 23.0 0.00 0.02
HPQ 171013C00024000 C 10/13/17 24.0 0.00 0.02
HPQ 171013P00014000 P 10/13/17 14.0 0.00 0.02
HPQ 171013P00015000 P 10/13/17 15.0 0.00 0.02
HPQ 171013P00016000 P 10/13/17 16.0 0.00 0.02
HPQ 171013P00017000 P 10/13/17 17.0 0.00 0.05
HPQ 171013P00018000 P 10/13/17 18.0 0.00 0.08
HPQ 171013P00019000 P 10/13/17 19.0 0.00 0.10
HPQ 171013P00020000 P 10/13/17 20.0 0.28 0.37
HPQ 171013P00021000 P 10/13/17 21.0 0.97 1.06
HPQ 171013P00022000 P 10/13/17 22.0 1.88 2.04
HPQ 171013P00023000 P 10/13/17 23.0 2.88 3.05
HPQ 171013P00024000 P 10/13/17 24.0 3.90 4.05
HPQ 171020C00011000 C 10/20/17 11.0 8.95 9.20
HPQ 171020C00012000 C 10/20/17 12.0 7.95 8.20
HPQ 171020C00013000 C 10/20/17 13.0 6.95 7.20
HPQ 171020C00014000 C 10/20/17 14.0 5.95 6.20
HPQ 171020C00015000 C 10/20/17 15.0 5.00 5.20
HPQ 171020C00016000 C 10/20/17 16.0 4.00 4.20
HPQ 171020C00016500 C 10/20/17 16.5 3.50 3.70
HPQ 171020C00017000 C 10/20/17 17.0 3.00 3.20
HPQ 171020C00017500 C 10/20/17 17.5 2.51 2.69
HPQ 171020C00018000 C 10/20/17 18.0 2.01 2.21
HPQ 171020C00018500 C 10/20/17 18.5 1.55 1.73
HPQ 171020C00019000 C 10/20/17 19.0 1.10 1.26
HPQ 171020C00019500 C 10/20/17 19.5 0.71 0.75
HPQ 171020C00020000 C 10/20/17 20.0 0.41 0.43
HPQ 171020C00021000 C 10/20/17 21.0 0.09 0.10
HPQ 171020C00022000 C 10/20/17 22.0 0.01 0.02
HPQ 171020C00023000 C 10/20/17 23.0 0.00 0.02
HPQ 171020C00024000 C 10/20/17 24.0 0.00 0.01
HPQ 171020C00025000 C 10/20/17 25.0 0.00 0.01
HPQ 171020C00026000 C 10/20/17 26.0 0.00 0.01
HPQ 171020C00027000 C 10/20/17 27.0 0.00 0.01
HPQ 171020P00011000 P 10/20/17 11.0 0.00 0.02
HPQ 171020P00012000 P 10/20/17 12.0 0.00 0.02
HPQ 171020P00013000 P 10/20/17 13.0 0.00 0.02
HPQ 171020P00014000 P 10/20/17 14.0 0.00 0.02
HPQ 171020P00015000 P 10/20/17 15.0 0.00 0.02
HPQ 171020P00016000 P 10/20/17 16.0 0.00 0.03
HPQ 171020P00016500 P 10/20/17 16.5 0.00 0.03
HPQ 171020P00017000 P 10/20/17 17.0 0.00 0.03
HPQ 171020P00017500 P 10/20/17 17.5 0.01 0.03
HPQ 171020P00018000 P 10/20/17 18.0 0.02 0.05
HPQ 171020P00018500 P 10/20/17 18.5 0.05 0.07
HPQ 171020P00019000 P 10/20/17 19.0 0.10 0.11
HPQ 171020P00019500 P 10/20/17 19.5 0.19 0.21
HPQ 171020P00020000 P 10/20/17 20.0 0.37 0.40
HPQ 171020P00021000 P 10/20/17 21.0 1.04 1.09
HPQ 171020P00022000 P 10/20/17 22.0 1.88 2.08
HPQ 171020P00023000 P 10/20/17 23.0 2.88 3.05
HPQ 171020P00024000 P 10/20/17 24.0 3.90 4.10
HPQ 171020P00025000 P 10/20/17 25.0 4.90 5.05
HPQ 171020P00026000 P 10/20/17 26.0 5.90 6.10
HPQ 171020P00027000 P 10/20/17 27.0 6.90 7.05
HPQ 171027C00014000 C 10/27/17 14.0 6.00 6.15
HPQ 171027C00015000 C 10/27/17 15.0 5.00 5.15
HPQ 171027C00016000 C 10/27/17 16.0 4.00 4.15
HPQ 171027C00017000 C 10/27/17 17.0 3.00 3.15
HPQ 171027C00018000 C 10/27/17 18.0 2.05 2.19
HPQ 171027C00019000 C 10/27/17 19.0 1.16 1.28
HPQ 171027C00020000 C 10/27/17 20.0 0.46 0.57
HPQ 171027C00021000 C 10/27/17 21.0 0.12 0.17
HPQ 171027C00022000 C 10/27/17 22.0 0.00 0.07
HPQ 171027C00023000 C 10/27/17 23.0 0.00 0.03
HPQ 171027C00024000 C 10/27/17 24.0 0.00 0.02
HPQ 171027P00014000 P 10/27/17 14.0 0.00 0.02
HPQ 171027P00015000 P 10/27/17 15.0 0.00 0.02
HPQ 171027P00016000 P 10/27/17 16.0 0.00 0.05
HPQ 171027P00017000 P 10/27/17 17.0 0.00 0.07
HPQ 171027P00018000 P 10/27/17 18.0 0.03 0.11
HPQ 171027P00019000 P 10/27/17 19.0 0.11 0.18
HPQ 171027P00020000 P 10/27/17 20.0 0.42 0.50
HPQ 171027P00021000 P 10/27/17 21.0 0.98 1.15
HPQ 171027P00022000 P 10/27/17 22.0 1.88 2.03
HPQ 171027P00023000 P 10/27/17 23.0 2.88 3.05
HPQ 171027P00024000 P 10/27/17 24.0 3.90 4.05
HPQ 171103C00015000 C 11/03/17 15.0 5.00 5.15
HPQ 171103C00016000 C 11/03/17 16.0 4.00 4.15
HPQ 171103C00017000 C 11/03/17 17.0 3.00 3.20
HPQ 171103C00018000 C 11/03/17 18.0 2.05 2.22
HPQ 171103C00019000 C 11/03/17 19.0 1.18 1.34
HPQ 171103C00020000 C 11/03/17 20.0 0.52 0.63
HPQ 171103C00021000 C 11/03/17 21.0 0.15 0.22
HPQ 171103C00022000 C 11/03/17 22.0 0.00 0.09
HPQ 171103C00023000 C 11/03/17 23.0 0.00 0.04
HPQ 171103C00024000 C 11/03/17 24.0 0.00 0.02
HPQ 171103P00015000 P 11/03/17 15.0 0.00 0.04
HPQ 171103P00016000 P 11/03/17 16.0 0.00 0.06
HPQ 171103P00017000 P 11/03/17 17.0 0.00 0.09
HPQ 171103P00018000 P 11/03/17 18.0 0.04 0.14
HPQ 171103P00019000 P 11/03/17 19.0 0.15 0.23
HPQ 171103P00020000 P 11/03/17 20.0 0.47 0.55
HPQ 171103P00021000 P 11/03/17 21.0 1.00 1.19
HPQ 171103P00022000 P 11/03/17 22.0 1.88 2.06
HPQ 171103P00023000 P 11/03/17 23.0 2.87 3.05
HPQ 171103P00024000 P 11/03/17 24.0 3.90 4.05
HPQ 171117C00010000 C 11/17/17 10.0 10.00 10.20
HPQ 171117C00011000 C 11/17/17 11.0 9.00 9.20
HPQ 171117C00012000 C 11/17/17 12.0 8.00 8.20
HPQ 171117C00013000 C 11/17/17 13.0 7.00 7.20
HPQ 171117C00014000 C 11/17/17 14.0 6.00 6.20
HPQ 171117C00015000 C 11/17/17 15.0 5.00 5.20
HPQ 171117C00016000 C 11/17/17 16.0 4.00 4.25
HPQ 171117C00017000 C 11/17/17 17.0 3.05 3.25
HPQ 171117C00018000 C 11/17/17 18.0 2.13 2.30
HPQ 171117C00019000 C 11/17/17 19.0 1.27 1.41
HPQ 171117C00020000 C 11/17/17 20.0 0.64 0.67
HPQ 171117C00021000 C 11/17/17 21.0 0.24 0.28
HPQ 171117C00022000 C 11/17/17 22.0 0.07 0.10
HPQ 171117C00023000 C 11/17/17 23.0 0.02 0.03
HPQ 171117C00024000 C 11/17/17 24.0 0.00 0.03
HPQ 171117C00025000 C 11/17/17 25.0 0.00 0.02
HPQ 171117C00026000 C 11/17/17 26.0 0.00 0.02
HPQ 171117P00010000 P 11/17/17 10.0 0.00 0.02
HPQ 171117P00011000 P 11/17/17 11.0 0.00 0.02
HPQ 171117P00012000 P 11/17/17 12.0 0.00 0.02
HPQ 171117P00013000 P 11/17/17 13.0 0.00 0.02
HPQ 171117P00014000 P 11/17/17 14.0 0.00 0.04
HPQ 171117P00015000 P 11/17/17 15.0 0.01 0.04
HPQ 171117P00016000 P 11/17/17 16.0 0.02 0.05
HPQ 171117P00017000 P 11/17/17 17.0 0.04 0.07
HPQ 171117P00018000 P 11/17/17 18.0 0.11 0.12
HPQ 171117P00019000 P 11/17/17 19.0 0.25 0.28
HPQ 171117P00020000 P 11/17/17 20.0 0.59 0.62
HPQ 171117P00021000 P 11/17/17 21.0 1.19 1.23
HPQ 171117P00022000 P 11/17/17 22.0 1.90 2.08
HPQ 171117P00023000 P 11/17/17 23.0 2.86 3.05
HPQ 171117P00024000 P 11/17/17 24.0 3.85 4.05
HPQ 171117P00025000 P 11/17/17 25.0 4.85 5.05
HPQ 171117P00026000 P 11/17/17 26.0 5.85 6.05
HPQ 171215C00010000 C 12/15/17 10.0 10.00 10.25
HPQ 171215C00011000 C 12/15/17 11.0 9.00 9.25
HPQ 171215C00012000 C 12/15/17 12.0 8.00 8.25
HPQ 171215C00013000 C 12/15/17 13.0 7.00 7.25
HPQ 171215C00014000 C 12/15/17 14.0 6.00 6.25
HPQ 171215C00015000 C 12/15/17 15.0 5.05 5.25
HPQ 171215C00016000 C 12/15/17 16.0 4.05 4.30
HPQ 171215C00017000 C 12/15/17 17.0 3.10 3.35
HPQ 171215C00018000 C 12/15/17 18.0 2.26 2.46
HPQ 171215C00019000 C 12/15/17 19.0 1.49 1.53
HPQ 171215C00020000 C 12/15/17 20.0 0.87 0.91
HPQ 171215C00021000 C 12/15/17 21.0 0.45 0.48
HPQ 171215C00022000 C 12/15/17 22.0 0.20 0.23
HPQ 171215C00023000 C 12/15/17 23.0 0.08 0.11
HPQ 171215C00024000 C 12/15/17 24.0 0.03 0.05
HPQ 171215C00025000 C 12/15/17 25.0 0.01 0.03
HPQ 171215C00026000 C 12/15/17 26.0 0.00 0.02
HPQ 171215C00027000 C 12/15/17 27.0 0.00 0.02
HPQ 171215C00028000 C 12/15/17 28.0 0.00 0.02
HPQ 171215C00029000 C 12/15/17 29.0 0.00 0.02
HPQ 171215C00030000 C 12/15/17 30.0 0.00 0.01
HPQ 171215P00010000 P 12/15/17 10.0 0.00 0.02
HPQ 171215P00011000 P 12/15/17 11.0 0.00 0.02
HPQ 171215P00012000 P 12/15/17 12.0 0.01 0.04
HPQ 171215P00013000 P 12/15/17 13.0 0.02 0.04
HPQ 171215P00014000 P 12/15/17 14.0 0.03 0.06
HPQ 171215P00015000 P 12/15/17 15.0 0.04 0.07
HPQ 171215P00016000 P 12/15/17 16.0 0.07 0.09
HPQ 171215P00017000 P 12/15/17 17.0 0.14 0.16
HPQ 171215P00018000 P 12/15/17 18.0 0.26 0.28
HPQ 171215P00019000 P 12/15/17 19.0 0.49 0.52
HPQ 171215P00020000 P 12/15/17 20.0 0.89 0.93
HPQ 171215P00021000 P 12/15/17 21.0 1.48 1.52
HPQ 171215P00022000 P 12/15/17 22.0 2.14 2.33
HPQ 171215P00023000 P 12/15/17 23.0 3.00 3.20
HPQ 171215P00024000 P 12/15/17 24.0 3.90 4.15
HPQ 171215P00025000 P 12/15/17 25.0 4.90 5.10
HPQ 171215P00026000 P 12/15/17 26.0 5.90 6.10
HPQ 171215P00027000 P 12/15/17 27.0 6.90 7.10
HPQ 171215P00028000 P 12/15/17 28.0 7.90 8.10
HPQ 171215P00029000 P 12/15/17 29.0 8.85 9.15
HPQ 171215P00030000 P 12/15/17 30.0 9.85 10.10
HPQ 180119C00003000 C 01/19/18 3.0 16.85 17.15
HPQ 180119C00005000 C 01/19/18 5.0 14.95 15.15
HPQ 180119C00008000 C 01/19/18 8.0 11.90 12.15
HPQ 180119C00009000 C 01/19/18 9.0 10.90 11.15
HPQ 180119C00010000 C 01/19/18 10.0 9.95 10.20
HPQ 180119C00011000 C 01/19/18 11.0 8.95 9.15
HPQ 180119C00012000 C 01/19/18 12.0 8.00 8.20
HPQ 180119C00013000 C 01/19/18 13.0 7.00 7.20
HPQ 180119C00014000 C 01/19/18 14.0 6.00 6.20
HPQ 180119C00015000 C 01/19/18 15.0 5.05 5.25
HPQ 180119C00016000 C 01/19/18 16.0 4.10 4.30
HPQ 180119C00017000 C 01/19/18 17.0 3.15 3.35
HPQ 180119C00018000 C 01/19/18 18.0 2.34 2.51
HPQ 180119C00019000 C 01/19/18 19.0 1.59 1.63
HPQ 180119C00020000 C 01/19/18 20.0 0.99 1.03
HPQ 180119C00021000 C 01/19/18 21.0 0.56 0.59
HPQ 180119C00022000 C 01/19/18 22.0 0.29 0.32
HPQ 180119C00023000 C 01/19/18 23.0 0.14 0.16
HPQ 180119C00024000 C 01/19/18 24.0 0.06 0.09
HPQ 180119C00025000 C 01/19/18 25.0 0.02 0.05
HPQ 180119C00026000 C 01/19/18 26.0 0.01 0.03
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.02
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.01
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.02
HPQ 180119P00008000 P 01/19/18 8.0 0.00 0.02
HPQ 180119P00009000 P 01/19/18 9.0 0.00 0.02
HPQ 180119P00010000 P 01/19/18 10.0 0.01 0.03
HPQ 180119P00011000 P 01/19/18 11.0 0.02 0.05
HPQ 180119P00012000 P 01/19/18 12.0 0.03 0.06
HPQ 180119P00013000 P 01/19/18 13.0 0.04 0.06
HPQ 180119P00014000 P 01/19/18 14.0 0.05 0.07
HPQ 180119P00015000 P 01/19/18 15.0 0.08 0.10
HPQ 180119P00016000 P 01/19/18 16.0 0.12 0.14
HPQ 180119P00017000 P 01/19/18 17.0 0.20 0.22
HPQ 180119P00018000 P 01/19/18 18.0 0.35 0.38
HPQ 180119P00019000 P 01/19/18 19.0 0.61 0.64
HPQ 180119P00020000 P 01/19/18 20.0 1.03 1.05
HPQ 180119P00021000 P 01/19/18 21.0 1.59 1.63
HPQ 180119P00022000 P 01/19/18 22.0 2.32 2.38
HPQ 180119P00023000 P 01/19/18 23.0 3.05 3.25
HPQ 180119P00024000 P 01/19/18 24.0 3.95 4.15
HPQ 180119P00025000 P 01/19/18 25.0 4.95 5.15
HPQ 180119P00026000 P 01/19/18 26.0 5.90 6.15
HPQ 180119P00027000 P 01/19/18 27.0 6.90 7.10
HPQ 180216C00008000 C 02/16/18 8.0 11.95 12.15
HPQ 180216C00009000 C 02/16/18 9.0 10.95 11.15
HPQ 180216C00010000 C 02/16/18 10.0 10.00 10.20
HPQ 180216C00011000 C 02/16/18 11.0 9.00 9.20
HPQ 180216C00012000 C 02/16/18 12.0 8.00 8.20
HPQ 180216C00013000 C 02/16/18 13.0 7.00 7.20
HPQ 180216C00014000 C 02/16/18 14.0 6.05 6.20
HPQ 180216C00015000 C 02/16/18 15.0 5.05 5.25
HPQ 180216C00016000 C 02/16/18 16.0 4.15 4.30
HPQ 180216C00017000 C 02/16/18 17.0 3.25 3.45
HPQ 180216C00018000 C 02/16/18 18.0 2.43 2.62
HPQ 180216C00019000 C 02/16/18 19.0 1.71 1.74
HPQ 180216C00020000 C 02/16/18 20.0 1.13 1.15
HPQ 180216C00021000 C 02/16/18 21.0 0.69 0.71
HPQ 180216C00022000 C 02/16/18 22.0 0.40 0.41
HPQ 180216C00023000 C 02/16/18 23.0 0.21 0.23
HPQ 180216C00024000 C 02/16/18 24.0 0.11 0.13
HPQ 180216C00025000 C 02/16/18 25.0 0.05 0.08
HPQ 180216C00026000 C 02/16/18 26.0 0.02 0.04
HPQ 180216C00027000 C 02/16/18 27.0 0.00 0.03
HPQ 180216P00008000 P 02/16/18 8.0 0.00 0.02
HPQ 180216P00009000 P 02/16/18 9.0 0.00 0.03
HPQ 180216P00010000 P 02/16/18 10.0 0.01 0.03
HPQ 180216P00011000 P 02/16/18 11.0 0.02 0.05
HPQ 180216P00012000 P 02/16/18 12.0 0.03 0.06
HPQ 180216P00013000 P 02/16/18 13.0 0.04 0.07
HPQ 180216P00014000 P 02/16/18 14.0 0.06 0.09
HPQ 180216P00015000 P 02/16/18 15.0 0.10 0.12
HPQ 180216P00016000 P 02/16/18 16.0 0.16 0.18
HPQ 180216P00017000 P 02/16/18 17.0 0.26 0.28
HPQ 180216P00018000 P 02/16/18 18.0 0.44 0.46
HPQ 180216P00019000 P 02/16/18 19.0 0.73 0.75
HPQ 180216P00020000 P 02/16/18 20.0 1.14 1.17
HPQ 180216P00021000 P 02/16/18 21.0 1.69 1.73
HPQ 180216P00022000 P 02/16/18 22.0 2.39 2.44
HPQ 180216P00023000 P 02/16/18 23.0 3.10 3.30
HPQ 180216P00024000 P 02/16/18 24.0 4.00 4.25
HPQ 180216P00025000 P 02/16/18 25.0 4.95 5.15
HPQ 180216P00026000 P 02/16/18 26.0 5.90 6.15
HPQ 180216P00027000 P 02/16/18 27.0 6.90 7.10
HPQ 180518C00011000 C 05/18/18 11.0 8.90 9.25
HPQ 180518C00012000 C 05/18/18 12.0 7.90 8.25
HPQ 180518C00013000 C 05/18/18 13.0 6.90 7.30
HPQ 180518C00014000 C 05/18/18 14.0 5.85 6.35
HPQ 180518C00015000 C 05/18/18 15.0 4.90 5.45
HPQ 180518C00016000 C 05/18/18 16.0 3.90 4.50
HPQ 180518C00017000 C 05/18/18 17.0 3.05 3.80
HPQ 180518C00018000 C 05/18/18 18.0 2.23 3.00
HPQ 180518C00019000 C 05/18/18 19.0 2.09 2.12
HPQ 180518C00020000 C 05/18/18 20.0 1.54 1.57
HPQ 180518C00021000 C 05/18/18 21.0 1.09 1.13
HPQ 180518C00022000 C 05/18/18 22.0 0.76 0.79
HPQ 180518C00023000 C 05/18/18 23.0 0.51 0.54
HPQ 180518C00024000 C 05/18/18 24.0 0.33 0.36
HPQ 180518C00025000 C 05/18/18 25.0 0.22 0.24
HPQ 180518C00026000 C 05/18/18 26.0 0.14 0.16
HPQ 180518C00027000 C 05/18/18 27.0 0.09 0.11
HPQ 180518P00011000 P 05/18/18 11.0 0.05 0.08
HPQ 180518P00012000 P 05/18/18 12.0 0.07 0.10
HPQ 180518P00013000 P 05/18/18 13.0 0.11 0.13
HPQ 180518P00014000 P 05/18/18 14.0 0.17 0.19
HPQ 180518P00015000 P 05/18/18 15.0 0.25 0.28
HPQ 180518P00016000 P 05/18/18 16.0 0.37 0.40
HPQ 180518P00017000 P 05/18/18 17.0 0.56 0.58
HPQ 180518P00018000 P 05/18/18 18.0 0.81 0.84
HPQ 180518P00019000 P 05/18/18 19.0 1.16 1.19
HPQ 180518P00020000 P 05/18/18 20.0 1.60 1.63
HPQ 180518P00021000 P 05/18/18 21.0 2.16 2.20
HPQ 180518P00022000 P 05/18/18 22.0 2.81 2.85
HPQ 180518P00023000 P 05/18/18 23.0 3.55 3.60
HPQ 180518P00024000 P 05/18/18 24.0 4.15 4.85
HPQ 180518P00025000 P 05/18/18 25.0 5.05 5.65
HPQ 180518P00026000 P 05/18/18 26.0 5.95 6.55
HPQ 180518P00027000 P 05/18/18 27.0 6.95 7.45
HPQ 190118C00003000 C 01/18/19 3.0 16.85 17.30
HPQ 190118C00005000 C 01/18/19 5.0 14.85 15.30
HPQ 190118C00008000 C 01/18/19 8.0 11.90 12.30
HPQ 190118C00010000 C 01/18/19 10.0 9.85 10.35
HPQ 190118C00012000 C 01/18/19 12.0 7.85 8.40
HPQ 190118C00015000 C 01/18/19 15.0 5.00 5.85
HPQ 190118C00017000 C 01/18/19 17.0 3.45 4.35
HPQ 190118C00020000 C 01/18/19 20.0 2.25 2.51
HPQ 190118C00022000 C 01/18/19 22.0 1.21 1.50
HPQ 190118C00025000 C 01/18/19 25.0 0.70 0.85
HPQ 190118C00027000 C 01/18/19 27.0 0.26 0.51
HPQ 190118C00030000 C 01/18/19 30.0 0.10 0.38
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.04
HPQ 190118P00005000 P 01/18/19 5.0 0.00 0.05
HPQ 190118P00008000 P 01/18/19 8.0 0.02 0.20
HPQ 190118P00010000 P 01/18/19 10.0 0.11 0.33
HPQ 190118P00012000 P 01/18/19 12.0 0.22 0.49
HPQ 190118P00015000 P 01/18/19 15.0 0.60 0.80
HPQ 190118P00017000 P 01/18/19 17.0 1.05 1.28
HPQ 190118P00020000 P 01/18/19 20.0 2.38 2.62
HPQ 190118P00022000 P 01/18/19 22.0 3.40 3.90
HPQ 190118P00025000 P 01/18/19 25.0 5.15 6.45
HPQ 190118P00027000 P 01/18/19 27.0 6.95 8.10
HPQ 190118P00030000 P 01/18/19 30.0 9.80 10.70

OPRA data is delayed 15 minutes.