Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hp Inc (HPQ)
As of Jun 20 2018 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 180622C00015000 C Jun 22, 2018 15.0 8.40 8.60
HPQ 180622C00016000 C Jun 22, 2018 16.0 7.40 7.60
HPQ 180622C00017000 C Jun 22, 2018 17.0 6.40 6.60
HPQ 180622C00018000 C Jun 22, 2018 18.0 5.40 5.60
HPQ 180622C00019000 C Jun 22, 2018 19.0 4.45 4.55
HPQ 180622C00020000 C Jun 22, 2018 20.0 3.45 3.55
HPQ 180622C00020500 C Jun 22, 2018 20.5 2.96 3.10
HPQ 180622C00021000 C Jun 22, 2018 21.0 2.43 2.61
HPQ 180622C00021500 C Jun 22, 2018 21.5 1.96 2.13
HPQ 180622C00022000 C Jun 22, 2018 22.0 1.46 1.64
HPQ 180622C00022500 C Jun 22, 2018 22.5 0.98 1.04
HPQ 180622C00023000 C Jun 22, 2018 23.0 0.53 0.55
HPQ 180622C00023500 C Jun 22, 2018 23.5 0.17 0.21
HPQ 180622C00024000 C Jun 22, 2018 24.0 0.02 0.05
HPQ 180622C00024500 C Jun 22, 2018 24.5 0.00 0.03
HPQ 180622C00025000 C Jun 22, 2018 25.0 0.00 0.02
HPQ 180622C00026000 C Jun 22, 2018 26.0 0.00 0.02
HPQ 180622C00027000 C Jun 22, 2018 27.0 0.00 0.02
HPQ 180622C00028000 C Jun 22, 2018 28.0 0.00 0.02
HPQ 180622C00029000 C Jun 22, 2018 29.0 0.00 0.02
HPQ 180622C00030000 C Jun 22, 2018 30.0 0.00 0.02
HPQ 180622P00015000 P Jun 22, 2018 15.0 0.00 0.02
HPQ 180622P00016000 P Jun 22, 2018 16.0 0.00 0.02
HPQ 180622P00017000 P Jun 22, 2018 17.0 0.00 0.02
HPQ 180622P00018000 P Jun 22, 2018 18.0 0.00 0.02
HPQ 180622P00019000 P Jun 22, 2018 19.0 0.00 0.02
HPQ 180622P00020000 P Jun 22, 2018 20.0 0.00 0.02
HPQ 180622P00020500 P Jun 22, 2018 20.5 0.00 0.02
HPQ 180622P00021000 P Jun 22, 2018 21.0 0.00 0.03
HPQ 180622P00021500 P Jun 22, 2018 21.5 0.00 0.02
HPQ 180622P00022000 P Jun 22, 2018 22.0 0.00 0.02
HPQ 180622P00022500 P Jun 22, 2018 22.5 0.00 0.04
HPQ 180622P00023000 P Jun 22, 2018 23.0 0.04 0.07
HPQ 180622P00023500 P Jun 22, 2018 23.5 0.17 0.20
HPQ 180622P00024000 P Jun 22, 2018 24.0 0.52 0.55
HPQ 180622P00024500 P Jun 22, 2018 24.5 1.00 1.03
HPQ 180622P00025000 P Jun 22, 2018 25.0 1.42 1.55
HPQ 180622P00026000 P Jun 22, 2018 26.0 2.44 2.54
HPQ 180622P00027000 P Jun 22, 2018 27.0 3.45 3.55
HPQ 180622P00028000 P Jun 22, 2018 28.0 4.45 4.55
HPQ 180622P00029000 P Jun 22, 2018 29.0 5.45 5.60
HPQ 180622P00030000 P Jun 22, 2018 30.0 6.45 6.60
HPQ 180629C00014000 C Jun 29, 2018 14.0 9.40 9.60
HPQ 180629C00015000 C Jun 29, 2018 15.0 8.40 8.60
HPQ 180629C00016000 C Jun 29, 2018 16.0 7.40 7.60
HPQ 180629C00017000 C Jun 29, 2018 17.0 6.45 6.60
HPQ 180629C00018000 C Jun 29, 2018 18.0 5.45 5.60
HPQ 180629C00019000 C Jun 29, 2018 19.0 4.45 4.55
HPQ 180629C00020000 C Jun 29, 2018 20.0 3.45 3.55
HPQ 180629C00020500 C Jun 29, 2018 20.5 2.99 3.10
HPQ 180629C00021000 C Jun 29, 2018 21.0 2.49 2.64
HPQ 180629C00021500 C Jun 29, 2018 21.5 1.96 2.18
HPQ 180629C00022000 C Jun 29, 2018 22.0 1.49 1.70
HPQ 180629C00022500 C Jun 29, 2018 22.5 1.03 1.15
HPQ 180629C00023000 C Jun 29, 2018 23.0 0.63 0.66
HPQ 180629C00023500 C Jun 29, 2018 23.5 0.30 0.33
HPQ 180629C00024000 C Jun 29, 2018 24.0 0.11 0.13
HPQ 180629C00024500 C Jun 29, 2018 24.5 0.01 0.07
HPQ 180629C00025000 C Jun 29, 2018 25.0 0.00 0.03
HPQ 180629C00026000 C Jun 29, 2018 26.0 0.00 0.03
HPQ 180629C00027000 C Jun 29, 2018 27.0 0.00 0.02
HPQ 180629C00028000 C Jun 29, 2018 28.0 0.00 0.02
HPQ 180629C00029000 C Jun 29, 2018 29.0 0.00 0.02
HPQ 180629P00014000 P Jun 29, 2018 14.0 0.00 0.02
HPQ 180629P00015000 P Jun 29, 2018 15.0 0.00 0.02
HPQ 180629P00016000 P Jun 29, 2018 16.0 0.00 0.02
HPQ 180629P00017000 P Jun 29, 2018 17.0 0.00 0.02
HPQ 180629P00018000 P Jun 29, 2018 18.0 0.00 0.02
HPQ 180629P00019000 P Jun 29, 2018 19.0 0.00 0.03
HPQ 180629P00020000 P Jun 29, 2018 20.0 0.00 0.03
HPQ 180629P00020500 P Jun 29, 2018 20.5 0.00 0.03
HPQ 180629P00021000 P Jun 29, 2018 21.0 0.00 0.04
HPQ 180629P00021500 P Jun 29, 2018 21.5 0.00 0.04
HPQ 180629P00022000 P Jun 29, 2018 22.0 0.00 0.05
HPQ 180629P00022500 P Jun 29, 2018 22.5 0.03 0.08
HPQ 180629P00023000 P Jun 29, 2018 23.0 0.13 0.15
HPQ 180629P00023500 P Jun 29, 2018 23.5 0.30 0.32
HPQ 180629P00024000 P Jun 29, 2018 24.0 0.58 0.65
HPQ 180629P00024500 P Jun 29, 2018 24.5 1.01 1.05
HPQ 180629P00025000 P Jun 29, 2018 25.0 1.40 1.55
HPQ 180629P00026000 P Jun 29, 2018 26.0 2.44 2.54
HPQ 180629P00027000 P Jun 29, 2018 27.0 3.45 3.55
HPQ 180629P00028000 P Jun 29, 2018 28.0 4.45 4.55
HPQ 180629P00029000 P Jun 29, 2018 29.0 5.45 5.60
HPQ 180706C00015000 C Jul 06, 2018 15.0 8.40 8.60
HPQ 180706C00016000 C Jul 06, 2018 16.0 7.45 7.60
HPQ 180706C00017000 C Jul 06, 2018 17.0 6.45 6.55
HPQ 180706C00018000 C Jul 06, 2018 18.0 5.45 5.60
HPQ 180706C00019000 C Jul 06, 2018 19.0 4.45 4.55
HPQ 180706C00020000 C Jul 06, 2018 20.0 3.45 3.60
HPQ 180706C00021000 C Jul 06, 2018 21.0 2.48 2.69
HPQ 180706C00022000 C Jul 06, 2018 22.0 1.52 1.72
HPQ 180706C00023000 C Jul 06, 2018 23.0 0.69 0.82
HPQ 180706C00024000 C Jul 06, 2018 24.0 0.16 0.20
HPQ 180706C00025000 C Jul 06, 2018 25.0 0.00 0.05
HPQ 180706C00026000 C Jul 06, 2018 26.0 0.00 0.02
HPQ 180706C00027000 C Jul 06, 2018 27.0 0.00 0.02
HPQ 180706C00028000 C Jul 06, 2018 28.0 0.00 0.02
HPQ 180706C00029000 C Jul 06, 2018 29.0 0.00 0.02
HPQ 180706C00030000 C Jul 06, 2018 30.0 0.00 0.02
HPQ 180706P00015000 P Jul 06, 2018 15.0 0.00 0.02
HPQ 180706P00016000 P Jul 06, 2018 16.0 0.00 0.02
HPQ 180706P00017000 P Jul 06, 2018 17.0 0.00 0.02
HPQ 180706P00018000 P Jul 06, 2018 18.0 0.00 0.02
HPQ 180706P00019000 P Jul 06, 2018 19.0 0.00 0.02
HPQ 180706P00020000 P Jul 06, 2018 20.0 0.00 0.03
HPQ 180706P00021000 P Jul 06, 2018 21.0 0.01 0.03
HPQ 180706P00022000 P Jul 06, 2018 22.0 0.00 0.07
HPQ 180706P00023000 P Jul 06, 2018 23.0 0.18 0.20
HPQ 180706P00024000 P Jul 06, 2018 24.0 0.64 0.69
HPQ 180706P00025000 P Jul 06, 2018 25.0 1.40 1.59
HPQ 180706P00026000 P Jul 06, 2018 26.0 2.43 2.54
HPQ 180706P00027000 P Jul 06, 2018 27.0 3.45 3.55
HPQ 180706P00028000 P Jul 06, 2018 28.0 4.45 4.55
HPQ 180706P00029000 P Jul 06, 2018 29.0 5.45 5.55
HPQ 180706P00030000 P Jul 06, 2018 30.0 6.45 6.60
HPQ 180713C00015000 C Jul 13, 2018 15.0 8.45 8.60
HPQ 180713C00016000 C Jul 13, 2018 16.0 7.45 7.60
HPQ 180713C00017000 C Jul 13, 2018 17.0 6.45 6.60
HPQ 180713C00018000 C Jul 13, 2018 18.0 5.45 5.65
HPQ 180713C00019000 C Jul 13, 2018 19.0 4.45 4.60
HPQ 180713C00020000 C Jul 13, 2018 20.0 3.45 3.65
HPQ 180713C00021000 C Jul 13, 2018 21.0 2.50 2.74
HPQ 180713C00022000 C Jul 13, 2018 22.0 1.58 1.78
HPQ 180713C00023000 C Jul 13, 2018 23.0 0.76 0.80
HPQ 180713C00024000 C Jul 13, 2018 24.0 0.23 0.29
HPQ 180713C00025000 C Jul 13, 2018 25.0 0.03 0.08
HPQ 180713C00026000 C Jul 13, 2018 26.0 0.00 0.03
HPQ 180713C00027000 C Jul 13, 2018 27.0 0.00 0.03
HPQ 180713C00028000 C Jul 13, 2018 28.0 0.00 0.02
HPQ 180713C00029000 C Jul 13, 2018 29.0 0.00 0.02
HPQ 180713C00030000 C Jul 13, 2018 30.0 0.00 0.02
HPQ 180713P00015000 P Jul 13, 2018 15.0 0.00 0.02
HPQ 180713P00016000 P Jul 13, 2018 16.0 0.00 0.02
HPQ 180713P00017000 P Jul 13, 2018 17.0 0.00 0.02
HPQ 180713P00018000 P Jul 13, 2018 18.0 0.00 0.02
HPQ 180713P00019000 P Jul 13, 2018 19.0 0.00 0.03
HPQ 180713P00020000 P Jul 13, 2018 20.0 0.00 0.04
HPQ 180713P00021000 P Jul 13, 2018 21.0 0.00 0.05
HPQ 180713P00022000 P Jul 13, 2018 22.0 0.06 0.10
HPQ 180713P00023000 P Jul 13, 2018 23.0 0.24 0.27
HPQ 180713P00024000 P Jul 13, 2018 24.0 0.70 0.73
HPQ 180713P00025000 P Jul 13, 2018 25.0 1.39 1.66
HPQ 180713P00026000 P Jul 13, 2018 26.0 2.43 2.55
HPQ 180713P00027000 P Jul 13, 2018 27.0 3.45 3.55
HPQ 180713P00028000 P Jul 13, 2018 28.0 4.45 4.55
HPQ 180713P00029000 P Jul 13, 2018 29.0 5.45 5.60
HPQ 180713P00030000 P Jul 13, 2018 30.0 6.45 6.55
HPQ 180720C00015000 C Jul 20, 2018 15.0 8.45 8.65
HPQ 180720C00016000 C Jul 20, 2018 16.0 7.45 7.60
HPQ 180720C00017000 C Jul 20, 2018 17.0 6.45 6.65
HPQ 180720C00018000 C Jul 20, 2018 18.0 5.50 5.60
HPQ 180720C00019000 C Jul 20, 2018 19.0 4.50 4.60
HPQ 180720C00020000 C Jul 20, 2018 20.0 3.50 3.60
HPQ 180720C00020500 C Jul 20, 2018 20.5 3.00 3.10
HPQ 180720C00021000 C Jul 20, 2018 21.0 2.55 2.74
HPQ 180720C00021500 C Jul 20, 2018 21.5 2.07 2.24
HPQ 180720C00022000 C Jul 20, 2018 22.0 1.63 1.65
HPQ 180720C00022500 C Jul 20, 2018 22.5 1.20 1.37
HPQ 180720C00023000 C Jul 20, 2018 23.0 0.82 0.84
HPQ 180720C00023500 C Jul 20, 2018 23.5 0.51 0.54
HPQ 180720C00024000 C Jul 20, 2018 24.0 0.29 0.31
HPQ 180720C00024500 C Jul 20, 2018 24.5 0.15 0.17
HPQ 180720C00025000 C Jul 20, 2018 25.0 0.07 0.09
HPQ 180720C00026000 C Jul 20, 2018 26.0 0.00 0.03
HPQ 180720C00027000 C Jul 20, 2018 27.0 0.00 0.02
HPQ 180720C00028000 C Jul 20, 2018 28.0 0.00 0.02
HPQ 180720C00029000 C Jul 20, 2018 29.0 0.00 0.02
HPQ 180720C00030000 C Jul 20, 2018 30.0 0.00 0.02
HPQ 180720P00015000 P Jul 20, 2018 15.0 0.00 0.02
HPQ 180720P00016000 P Jul 20, 2018 16.0 0.00 0.02
HPQ 180720P00017000 P Jul 20, 2018 17.0 0.00 0.02
HPQ 180720P00018000 P Jul 20, 2018 18.0 0.00 0.02
HPQ 180720P00019000 P Jul 20, 2018 19.0 0.00 0.03
HPQ 180720P00020000 P Jul 20, 2018 20.0 0.01 0.03
HPQ 180720P00020500 P Jul 20, 2018 20.5 0.02 0.04
HPQ 180720P00021000 P Jul 20, 2018 21.0 0.02 0.05
HPQ 180720P00021500 P Jul 20, 2018 21.5 0.05 0.08
HPQ 180720P00022000 P Jul 20, 2018 22.0 0.09 0.12
HPQ 180720P00022500 P Jul 20, 2018 22.5 0.16 0.19
HPQ 180720P00023000 P Jul 20, 2018 23.0 0.29 0.30
HPQ 180720P00023500 P Jul 20, 2018 23.5 0.48 0.50
HPQ 180720P00024000 P Jul 20, 2018 24.0 0.75 0.77
HPQ 180720P00024500 P Jul 20, 2018 24.5 1.11 1.15
HPQ 180720P00025000 P Jul 20, 2018 25.0 1.54 1.56
HPQ 180720P00026000 P Jul 20, 2018 26.0 2.42 2.56
HPQ 180720P00027000 P Jul 20, 2018 27.0 3.45 3.55
HPQ 180720P00028000 P Jul 20, 2018 28.0 4.45 4.55
HPQ 180720P00029000 P Jul 20, 2018 29.0 5.45 5.55
HPQ 180720P00030000 P Jul 20, 2018 30.0 6.45 6.55
HPQ 180727C00017000 C Jul 27, 2018 17.0 6.45 6.60
HPQ 180727C00018000 C Jul 27, 2018 18.0 5.50 5.70
HPQ 180727C00019000 C Jul 27, 2018 19.0 4.50 4.65
HPQ 180727C00020000 C Jul 27, 2018 20.0 3.50 3.70
HPQ 180727C00021000 C Jul 27, 2018 21.0 2.55 2.82
HPQ 180727C00022000 C Jul 27, 2018 22.0 1.65 1.89
HPQ 180727C00023000 C Jul 27, 2018 23.0 0.89 0.93
HPQ 180727C00024000 C Jul 27, 2018 24.0 0.35 0.39
HPQ 180727C00025000 C Jul 27, 2018 25.0 0.10 0.13
HPQ 180727C00026000 C Jul 27, 2018 26.0 0.00 0.05
HPQ 180727C00027000 C Jul 27, 2018 27.0 0.00 0.03
HPQ 180727C00028000 C Jul 27, 2018 28.0 0.00 0.02
HPQ 180727C00029000 C Jul 27, 2018 29.0 0.00 0.02
HPQ 180727C00030000 C Jul 27, 2018 30.0 0.00 0.03
HPQ 180727P00017000 P Jul 27, 2018 17.0 0.00 0.02
HPQ 180727P00018000 P Jul 27, 2018 18.0 0.00 0.03
HPQ 180727P00019000 P Jul 27, 2018 19.0 0.00 0.04
HPQ 180727P00020000 P Jul 27, 2018 20.0 0.00 0.06
HPQ 180727P00021000 P Jul 27, 2018 21.0 0.02 0.10
HPQ 180727P00022000 P Jul 27, 2018 22.0 0.13 0.16
HPQ 180727P00023000 P Jul 27, 2018 23.0 0.34 0.38
HPQ 180727P00024000 P Jul 27, 2018 24.0 0.80 0.85
HPQ 180727P00025000 P Jul 27, 2018 25.0 1.43 1.62
HPQ 180727P00026000 P Jul 27, 2018 26.0 2.40 2.56
HPQ 180727P00027000 P Jul 27, 2018 27.0 3.45 3.60
HPQ 180727P00028000 P Jul 27, 2018 28.0 4.45 4.60
HPQ 180727P00029000 P Jul 27, 2018 29.0 5.45 5.60
HPQ 180727P00030000 P Jul 27, 2018 30.0 6.45 6.60
HPQ 180817C00012000 C Aug 17, 2018 12.0 11.45 11.60
HPQ 180817C00013000 C Aug 17, 2018 13.0 10.45 10.65
HPQ 180817C00014000 C Aug 17, 2018 14.0 9.45 9.65
HPQ 180817C00015000 C Aug 17, 2018 15.0 8.40 8.65
HPQ 180817C00016000 C Aug 17, 2018 16.0 7.50 7.65
HPQ 180817C00017000 C Aug 17, 2018 17.0 6.50 6.70
HPQ 180817C00018000 C Aug 17, 2018 18.0 5.50 5.70
HPQ 180817C00019000 C Aug 17, 2018 19.0 4.55 4.70
HPQ 180817C00020000 C Aug 17, 2018 20.0 3.60 3.70
HPQ 180817C00021000 C Aug 17, 2018 21.0 2.69 2.71
HPQ 180817C00022000 C Aug 17, 2018 22.0 1.81 1.84
HPQ 180817C00023000 C Aug 17, 2018 23.0 1.07 1.10
HPQ 180817C00024000 C Aug 17, 2018 24.0 0.53 0.55
HPQ 180817C00025000 C Aug 17, 2018 25.0 0.21 0.24
HPQ 180817C00026000 C Aug 17, 2018 26.0 0.09 0.11
HPQ 180817C00027000 C Aug 17, 2018 27.0 0.03 0.06
HPQ 180817C00028000 C Aug 17, 2018 28.0 0.00 0.03
HPQ 180817C00029000 C Aug 17, 2018 29.0 0.00 0.03
HPQ 180817C00030000 C Aug 17, 2018 30.0 0.00 0.02
HPQ 180817C00031000 C Aug 17, 2018 31.0 0.00 0.02
HPQ 180817P00012000 P Aug 17, 2018 12.0 0.00 0.02
HPQ 180817P00013000 P Aug 17, 2018 13.0 0.00 0.02
HPQ 180817P00014000 P Aug 17, 2018 14.0 0.00 0.02
HPQ 180817P00015000 P Aug 17, 2018 15.0 0.00 0.02
HPQ 180817P00016000 P Aug 17, 2018 16.0 0.00 0.03
HPQ 180817P00017000 P Aug 17, 2018 17.0 0.01 0.03
HPQ 180817P00018000 P Aug 17, 2018 18.0 0.02 0.04
HPQ 180817P00019000 P Aug 17, 2018 19.0 0.04 0.06
HPQ 180817P00020000 P Aug 17, 2018 20.0 0.05 0.08
HPQ 180817P00021000 P Aug 17, 2018 21.0 0.10 0.13
HPQ 180817P00022000 P Aug 17, 2018 22.0 0.24 0.26
HPQ 180817P00023000 P Aug 17, 2018 23.0 0.49 0.51
HPQ 180817P00024000 P Aug 17, 2018 24.0 0.95 0.98
HPQ 180817P00025000 P Aug 17, 2018 25.0 1.56 1.70
HPQ 180817P00026000 P Aug 17, 2018 26.0 2.39 2.59
HPQ 180817P00027000 P Aug 17, 2018 27.0 3.45 3.55
HPQ 180817P00028000 P Aug 17, 2018 28.0 4.45 4.55
HPQ 180817P00029000 P Aug 17, 2018 29.0 5.45 5.55
HPQ 180817P00030000 P Aug 17, 2018 30.0 6.45 6.55
HPQ 180817P00031000 P Aug 17, 2018 31.0 7.45 7.60
HPQ 181116C00012000 C Nov 16, 2018 12.0 11.50 11.65
HPQ 181116C00013000 C Nov 16, 2018 13.0 10.50 10.70
HPQ 181116C00014000 C Nov 16, 2018 14.0 9.45 9.75
HPQ 181116C00015000 C Nov 16, 2018 15.0 8.55 8.70
HPQ 181116C00016000 C Nov 16, 2018 16.0 7.55 7.75
HPQ 181116C00017000 C Nov 16, 2018 17.0 6.60 6.80
HPQ 181116C00018000 C Nov 16, 2018 18.0 5.65 5.80
HPQ 181116C00019000 C Nov 16, 2018 19.0 4.75 4.85
HPQ 181116C00020000 C Nov 16, 2018 20.0 3.85 4.05
HPQ 181116C00021000 C Nov 16, 2018 21.0 3.05 3.20
HPQ 181116C00022000 C Nov 16, 2018 22.0 2.33 2.37
HPQ 181116C00023000 C Nov 16, 2018 23.0 1.69 1.73
HPQ 181116C00024000 C Nov 16, 2018 24.0 1.18 1.21
HPQ 181116C00025000 C Nov 16, 2018 25.0 0.78 0.81
HPQ 181116C00026000 C Nov 16, 2018 26.0 0.49 0.52
HPQ 181116C00027000 C Nov 16, 2018 27.0 0.31 0.33
HPQ 181116C00028000 C Nov 16, 2018 28.0 0.18 0.20
HPQ 181116C00029000 C Nov 16, 2018 29.0 0.10 0.13
HPQ 181116C00030000 C Nov 16, 2018 30.0 0.06 0.08
HPQ 181116C00031000 C Nov 16, 2018 31.0 0.03 0.06
HPQ 181116C00032000 C Nov 16, 2018 32.0 0.02 0.04
HPQ 181116C00033000 C Nov 16, 2018 33.0 0.01 0.03
HPQ 181116P00012000 P Nov 16, 2018 12.0 0.00 0.03
HPQ 181116P00013000 P Nov 16, 2018 13.0 0.01 0.03
HPQ 181116P00014000 P Nov 16, 2018 14.0 0.02 0.04
HPQ 181116P00015000 P Nov 16, 2018 15.0 0.03 0.07
HPQ 181116P00016000 P Nov 16, 2018 16.0 0.05 0.08
HPQ 181116P00017000 P Nov 16, 2018 17.0 0.07 0.10
HPQ 181116P00018000 P Nov 16, 2018 18.0 0.12 0.15
HPQ 181116P00019000 P Nov 16, 2018 19.0 0.19 0.22
HPQ 181116P00020000 P Nov 16, 2018 20.0 0.31 0.34
HPQ 181116P00021000 P Nov 16, 2018 21.0 0.49 0.52
HPQ 181116P00022000 P Nov 16, 2018 22.0 0.75 0.78
HPQ 181116P00023000 P Nov 16, 2018 23.0 1.12 1.14
HPQ 181116P00024000 P Nov 16, 2018 24.0 1.60 1.62
HPQ 181116P00025000 P Nov 16, 2018 25.0 2.20 2.22
HPQ 181116P00026000 P Nov 16, 2018 26.0 2.89 2.94
HPQ 181116P00027000 P Nov 16, 2018 27.0 3.70 3.80
HPQ 181116P00028000 P Nov 16, 2018 28.0 4.55 4.65
HPQ 181116P00029000 P Nov 16, 2018 29.0 5.50 5.60
HPQ 181116P00030000 P Nov 16, 2018 30.0 6.40 6.60
HPQ 181116P00031000 P Nov 16, 2018 31.0 7.45 7.60
HPQ 181116P00032000 P Nov 16, 2018 32.0 8.45 8.60
HPQ 181116P00033000 P Nov 16, 2018 33.0 9.45 9.60
HPQ 190118C00003000 C Jan 18, 2019 3.0 20.40 20.65
HPQ 190118C00005000 C Jan 18, 2019 5.0 18.45 18.65
HPQ 190118C00008000 C Jan 18, 2019 8.0 15.45 15.65
HPQ 190118C00010000 C Jan 18, 2019 10.0 13.45 13.70
HPQ 190118C00011000 C Jan 18, 2019 11.0 12.50 12.65
HPQ 190118C00012000 C Jan 18, 2019 12.0 11.50 11.70
HPQ 190118C00013000 C Jan 18, 2019 13.0 10.50 10.65
HPQ 190118C00014000 C Jan 18, 2019 14.0 9.55 9.75
HPQ 190118C00015000 C Jan 18, 2019 15.0 8.55 8.75
HPQ 190118C00016000 C Jan 18, 2019 16.0 7.60 7.90
HPQ 190118C00017000 C Jan 18, 2019 17.0 6.70 6.80
HPQ 190118C00018000 C Jan 18, 2019 18.0 5.75 6.00
HPQ 190118C00019000 C Jan 18, 2019 19.0 4.90 5.05
HPQ 190118C00020000 C Jan 18, 2019 20.0 4.05 4.20
HPQ 190118C00021000 C Jan 18, 2019 21.0 3.30 3.40
HPQ 190118C00022000 C Jan 18, 2019 22.0 2.65 2.68
HPQ 190118C00023000 C Jan 18, 2019 23.0 2.04 2.07
HPQ 190118C00024000 C Jan 18, 2019 24.0 1.53 1.56
HPQ 190118C00025000 C Jan 18, 2019 25.0 1.12 1.14
HPQ 190118C00026000 C Jan 18, 2019 26.0 0.79 0.81
HPQ 190118C00027000 C Jan 18, 2019 27.0 0.55 0.57
HPQ 190118C00028000 C Jan 18, 2019 28.0 0.37 0.39
HPQ 190118C00029000 C Jan 18, 2019 29.0 0.24 0.27
HPQ 190118C00030000 C Jan 18, 2019 30.0 0.17 0.19
HPQ 190118C00031000 C Jan 18, 2019 31.0 0.10 0.13
HPQ 190118C00032000 C Jan 18, 2019 32.0 0.06 0.10
HPQ 190118P00003000 P Jan 18, 2019 3.0 0.00 0.02
HPQ 190118P00005000 P Jan 18, 2019 5.0 0.00 0.01
HPQ 190118P00008000 P Jan 18, 2019 8.0 0.00 0.02
HPQ 190118P00010000 P Jan 18, 2019 10.0 0.00 0.03
HPQ 190118P00011000 P Jan 18, 2019 11.0 0.01 0.04
HPQ 190118P00012000 P Jan 18, 2019 12.0 0.02 0.05
HPQ 190118P00013000 P Jan 18, 2019 13.0 0.04 0.07
HPQ 190118P00014000 P Jan 18, 2019 14.0 0.05 0.08
HPQ 190118P00015000 P Jan 18, 2019 15.0 0.08 0.11
HPQ 190118P00016000 P Jan 18, 2019 16.0 0.11 0.14
HPQ 190118P00017000 P Jan 18, 2019 17.0 0.16 0.19
HPQ 190118P00018000 P Jan 18, 2019 18.0 0.24 0.27
HPQ 190118P00019000 P Jan 18, 2019 19.0 0.35 0.39
HPQ 190118P00020000 P Jan 18, 2019 20.0 0.53 0.55
HPQ 190118P00021000 P Jan 18, 2019 21.0 0.76 0.78
HPQ 190118P00022000 P Jan 18, 2019 22.0 1.07 1.09
HPQ 190118P00023000 P Jan 18, 2019 23.0 1.46 1.48
HPQ 190118P00024000 P Jan 18, 2019 24.0 1.93 1.96
HPQ 190118P00025000 P Jan 18, 2019 25.0 2.52 2.54
HPQ 190118P00026000 P Jan 18, 2019 26.0 3.20 3.25
HPQ 190118P00027000 P Jan 18, 2019 27.0 3.90 4.00
HPQ 190118P00028000 P Jan 18, 2019 28.0 4.70 4.85
HPQ 190118P00029000 P Jan 18, 2019 29.0 5.55 5.75
HPQ 190118P00030000 P Jan 18, 2019 30.0 6.45 6.70
HPQ 190118P00031000 P Jan 18, 2019 31.0 7.45 7.65
HPQ 190118P00032000 P Jan 18, 2019 32.0 8.35 8.60
HPQ 190215C00017000 C Feb 15, 2019 17.0 6.70 6.85
HPQ 190215C00018000 C Feb 15, 2019 18.0 5.80 6.10
HPQ 190215C00019000 C Feb 15, 2019 19.0 4.95 5.05
HPQ 190215C00020000 C Feb 15, 2019 20.0 3.95 4.40
HPQ 190215C00021000 C Feb 15, 2019 21.0 3.40 3.50
HPQ 190215C00022000 C Feb 15, 2019 22.0 2.75 2.79
HPQ 190215C00023000 C Feb 15, 2019 23.0 2.15 2.19
HPQ 190215C00024000 C Feb 15, 2019 24.0 1.64 1.68
HPQ 190215C00025000 C Feb 15, 2019 25.0 1.21 1.26
HPQ 190215C00026000 C Feb 15, 2019 26.0 0.88 0.92
HPQ 190215C00027000 C Feb 15, 2019 27.0 0.62 0.67
HPQ 190215C00028000 C Feb 15, 2019 28.0 0.43 0.47
HPQ 190215C00029000 C Feb 15, 2019 29.0 0.30 0.34
HPQ 190215C00030000 C Feb 15, 2019 30.0 0.20 0.24
HPQ 190215C00031000 C Feb 15, 2019 31.0 0.13 0.17
HPQ 190215P00017000 P Feb 15, 2019 17.0 0.20 0.22
HPQ 190215P00018000 P Feb 15, 2019 18.0 0.29 0.32
HPQ 190215P00019000 P Feb 15, 2019 19.0 0.41 0.45
HPQ 190215P00020000 P Feb 15, 2019 20.0 0.59 0.63
HPQ 190215P00021000 P Feb 15, 2019 21.0 0.82 0.87
HPQ 190215P00022000 P Feb 15, 2019 22.0 1.14 1.18
HPQ 190215P00023000 P Feb 15, 2019 23.0 1.53 1.57
HPQ 190215P00024000 P Feb 15, 2019 24.0 2.01 2.06
HPQ 190215P00025000 P Feb 15, 2019 25.0 2.59 2.64
HPQ 190215P00026000 P Feb 15, 2019 26.0 3.25 3.30
HPQ 190215P00027000 P Feb 15, 2019 27.0 3.95 4.05
HPQ 190215P00028000 P Feb 15, 2019 28.0 4.75 4.85
HPQ 190215P00029000 P Feb 15, 2019 29.0 5.65 5.75
HPQ 190215P00030000 P Feb 15, 2019 30.0 6.50 6.65
HPQ 190215P00031000 P Feb 15, 2019 31.0 7.45 7.60
HPQ 200117C00013000 C Jan 17, 2020 13.0 10.55 10.95
HPQ 200117C00015000 C Jan 17, 2020 15.0 8.80 9.30
HPQ 200117C00018000 C Jan 17, 2020 18.0 6.35 6.90
HPQ 200117C00020000 C Jan 17, 2020 20.0 5.00 5.50
HPQ 200117C00022000 C Jan 17, 2020 22.0 3.95 4.05
HPQ 200117C00025000 C Jan 17, 2020 25.0 2.55 2.64
HPQ 200117C00027000 C Jan 17, 2020 27.0 1.86 1.92
HPQ 200117C00030000 C Jan 17, 2020 30.0 1.10 1.18
HPQ 200117C00035000 C Jan 17, 2020 35.0 0.44 0.51
HPQ 200117P00013000 P Jan 17, 2020 13.0 0.25 0.31
HPQ 200117P00015000 P Jan 17, 2020 15.0 0.46 0.51
HPQ 200117P00018000 P Jan 17, 2020 18.0 0.99 1.04
HPQ 200117P00020000 P Jan 17, 2020 20.0 1.54 1.58
HPQ 200117P00022000 P Jan 17, 2020 22.0 2.26 2.32
HPQ 200117P00025000 P Jan 17, 2020 25.0 3.75 3.80
HPQ 200117P00027000 P Jan 17, 2020 27.0 5.00 5.10
HPQ 200117P00030000 P Jan 17, 2020 30.0 7.20 7.30
HPQ 200117P00035000 P Jan 17, 2020 35.0 11.35 11.75
OPRA data is delayed 15 minutes.