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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170602C00007500 C 06/02/17 7.5 10.85 11.10
HPQ 170602C00008000 C 06/02/17 8.0 10.35 10.60
HPQ 170602C00008500 C 06/02/17 8.5 9.85 10.10
HPQ 170602C00009000 C 06/02/17 9.0 9.35 9.60
HPQ 170602C00009500 C 06/02/17 9.5 8.85 9.10
HPQ 170602C00010000 C 06/02/17 10.0 8.35 8.60
HPQ 170602C00010500 C 06/02/17 10.5 7.85 8.10
HPQ 170602C00011000 C 06/02/17 11.0 7.35 7.60
HPQ 170602C00011500 C 06/02/17 11.5 6.85 7.10
HPQ 170602C00012000 C 06/02/17 12.0 6.35 6.60
HPQ 170602C00012500 C 06/02/17 12.5 5.85 6.10
HPQ 170602C00013000 C 06/02/17 13.0 5.35 5.60
HPQ 170602C00013500 C 06/02/17 13.5 4.85 5.10
HPQ 170602C00014000 C 06/02/17 14.0 4.35 4.60
HPQ 170602C00014500 C 06/02/17 14.5 3.85 4.10
HPQ 170602C00015000 C 06/02/17 15.0 3.35 3.60
HPQ 170602C00015500 C 06/02/17 15.5 2.94 3.05
HPQ 170602C00016000 C 06/02/17 16.0 2.37 2.53
HPQ 170602C00016500 C 06/02/17 16.5 1.95 2.04
HPQ 170602C00017000 C 06/02/17 17.0 1.45 1.55
HPQ 170602C00017500 C 06/02/17 17.5 0.97 1.02
HPQ 170602C00018000 C 06/02/17 18.0 0.52 0.56
HPQ 170602C00018500 C 06/02/17 18.5 0.17 0.19
HPQ 170602C00019000 C 06/02/17 19.0 0.03 0.06
HPQ 170602C00019500 C 06/02/17 19.5 0.00 0.02
HPQ 170602C00020000 C 06/02/17 20.0 0.00 0.02
HPQ 170602C00020500 C 06/02/17 20.5 0.00 0.02
HPQ 170602C00021000 C 06/02/17 21.0 0.00 0.02
HPQ 170602C00021500 C 06/02/17 21.5 0.00 0.02
HPQ 170602C00022000 C 06/02/17 22.0 0.00 0.02
HPQ 170602C00022500 C 06/02/17 22.5 0.00 0.02
HPQ 170602C00023000 C 06/02/17 23.0 0.00 0.02
HPQ 170602C00023500 C 06/02/17 23.5 0.00 0.02
HPQ 170602C00024000 C 06/02/17 24.0 0.00 0.02
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 0.02
HPQ 170602P00011000 P 06/02/17 11.0 0.00 0.02
HPQ 170602P00011500 P 06/02/17 11.5 0.00 0.02
HPQ 170602P00012000 P 06/02/17 12.0 0.00 0.02
HPQ 170602P00012500 P 06/02/17 12.5 0.00 0.02
HPQ 170602P00013000 P 06/02/17 13.0 0.00 0.02
HPQ 170602P00013500 P 06/02/17 13.5 0.00 0.02
HPQ 170602P00014000 P 06/02/17 14.0 0.00 0.02
HPQ 170602P00014500 P 06/02/17 14.5 0.00 0.02
HPQ 170602P00015000 P 06/02/17 15.0 0.00 0.02
HPQ 170602P00015500 P 06/02/17 15.5 0.00 0.02
HPQ 170602P00016000 P 06/02/17 16.0 0.00 0.02
HPQ 170602P00016500 P 06/02/17 16.5 0.00 0.02
HPQ 170602P00017000 P 06/02/17 17.0 0.00 0.02
HPQ 170602P00017500 P 06/02/17 17.5 0.00 0.03
HPQ 170602P00018000 P 06/02/17 18.0 0.04 0.06
HPQ 170602P00018500 P 06/02/17 18.5 0.18 0.24
HPQ 170602P00019000 P 06/02/17 19.0 0.55 0.59
HPQ 170602P00019500 P 06/02/17 19.5 1.01 1.06
HPQ 170602P00020000 P 06/02/17 20.0 1.51 1.55
HPQ 170602P00020500 P 06/02/17 20.5 1.97 2.05
HPQ 170602P00021000 P 06/02/17 21.0 2.45 2.56
HPQ 170602P00021500 P 06/02/17 21.5 2.92 3.15
HPQ 170602P00022000 P 06/02/17 22.0 3.40 3.65
HPQ 170602P00022500 P 06/02/17 22.5 3.90 4.15
HPQ 170602P00023000 P 06/02/17 23.0 4.40 4.65
HPQ 170602P00023500 P 06/02/17 23.5 4.90 5.15
HPQ 170602P00024000 P 06/02/17 24.0 5.40 5.65
HPQ 170602P00024500 P 06/02/17 24.5 5.90 6.15
HPQ 170609C00010000 C 06/09/17 10.0 8.35 8.60
HPQ 170609C00011000 C 06/09/17 11.0 7.35 7.60
HPQ 170609C00012000 C 06/09/17 12.0 6.35 6.60
HPQ 170609C00012500 C 06/09/17 12.5 5.85 6.10
HPQ 170609C00013000 C 06/09/17 13.0 5.35 5.60
HPQ 170609C00013500 C 06/09/17 13.5 4.85 5.10
HPQ 170609C00014000 C 06/09/17 14.0 4.35 4.60
HPQ 170609C00014500 C 06/09/17 14.5 3.90 4.10
HPQ 170609C00015000 C 06/09/17 15.0 3.35 3.60
HPQ 170609C00015500 C 06/09/17 15.5 2.95 3.05
HPQ 170609C00016000 C 06/09/17 16.0 2.38 2.56
HPQ 170609C00016500 C 06/09/17 16.5 1.93 2.13
HPQ 170609C00017000 C 06/09/17 17.0 1.44 1.56
HPQ 170609C00017500 C 06/09/17 17.5 0.98 1.11
HPQ 170609C00018000 C 06/09/17 18.0 0.60 0.64
HPQ 170609C00018500 C 06/09/17 18.5 0.28 0.32
HPQ 170609C00019000 C 06/09/17 19.0 0.10 0.13
HPQ 170609C00019500 C 06/09/17 19.5 0.00 0.05
HPQ 170609C00020000 C 06/09/17 20.0 0.00 0.02
HPQ 170609C00020500 C 06/09/17 20.5 0.00 0.02
HPQ 170609C00021000 C 06/09/17 21.0 0.00 0.02
HPQ 170609C00021500 C 06/09/17 21.5 0.00 0.02
HPQ 170609C00022000 C 06/09/17 22.0 0.00 0.02
HPQ 170609C00022500 C 06/09/17 22.5 0.00 0.02
HPQ 170609C00023000 C 06/09/17 23.0 0.00 0.02
HPQ 170609C00023500 C 06/09/17 23.5 0.00 0.02
HPQ 170609C00024000 C 06/09/17 24.0 0.00 0.02
HPQ 170609C00024500 C 06/09/17 24.5 0.00 0.02
HPQ 170609P00010000 P 06/09/17 10.0 0.00 0.02
HPQ 170609P00011000 P 06/09/17 11.0 0.00 0.02
HPQ 170609P00012000 P 06/09/17 12.0 0.00 0.02
HPQ 170609P00012500 P 06/09/17 12.5 0.00 0.02
HPQ 170609P00013000 P 06/09/17 13.0 0.00 0.02
HPQ 170609P00013500 P 06/09/17 13.5 0.00 0.02
HPQ 170609P00014000 P 06/09/17 14.0 0.00 0.02
HPQ 170609P00014500 P 06/09/17 14.5 0.00 0.02
HPQ 170609P00015000 P 06/09/17 15.0 0.00 0.02
HPQ 170609P00015500 P 06/09/17 15.5 0.00 0.02
HPQ 170609P00016000 P 06/09/17 16.0 0.00 0.02
HPQ 170609P00016500 P 06/09/17 16.5 0.00 0.02
HPQ 170609P00017000 P 06/09/17 17.0 0.00 0.03
HPQ 170609P00017500 P 06/09/17 17.5 0.03 0.06
HPQ 170609P00018000 P 06/09/17 18.0 0.11 0.15
HPQ 170609P00018500 P 06/09/17 18.5 0.30 0.33
HPQ 170609P00019000 P 06/09/17 19.0 0.62 0.66
HPQ 170609P00019500 P 06/09/17 19.5 1.03 1.09
HPQ 170609P00020000 P 06/09/17 20.0 1.42 1.56
HPQ 170609P00020500 P 06/09/17 20.5 1.92 2.08
HPQ 170609P00021000 P 06/09/17 21.0 2.44 2.59
HPQ 170609P00021500 P 06/09/17 21.5 2.94 3.15
HPQ 170609P00022000 P 06/09/17 22.0 3.40 3.65
HPQ 170609P00022500 P 06/09/17 22.5 3.90 4.15
HPQ 170609P00023000 P 06/09/17 23.0 4.40 4.65
HPQ 170609P00023500 P 06/09/17 23.5 4.90 5.15
HPQ 170609P00024000 P 06/09/17 24.0 5.40 5.65
HPQ 170609P00024500 P 06/09/17 24.5 5.90 6.15
HPQ 170616C00005000 C 06/16/17 5.0 13.40 13.55
HPQ 170616C00010000 C 06/16/17 10.0 8.40 8.55
HPQ 170616C00011000 C 06/16/17 11.0 7.40 7.55
HPQ 170616C00012000 C 06/16/17 12.0 6.40 6.55
HPQ 170616C00013000 C 06/16/17 13.0 5.40 5.55
HPQ 170616C00014000 C 06/16/17 14.0 4.40 4.55
HPQ 170616C00014500 C 06/16/17 14.5 3.90 4.05
HPQ 170616C00015000 C 06/16/17 15.0 3.45 3.55
HPQ 170616C00015500 C 06/16/17 15.5 2.96 3.05
HPQ 170616C00016000 C 06/16/17 16.0 2.46 2.55
HPQ 170616C00016500 C 06/16/17 16.5 1.96 2.06
HPQ 170616C00017000 C 06/16/17 17.0 1.49 1.53
HPQ 170616C00017500 C 06/16/17 17.5 1.02 1.07
HPQ 170616C00018000 C 06/16/17 18.0 0.62 0.67
HPQ 170616C00018500 C 06/16/17 18.5 0.31 0.37
HPQ 170616C00019000 C 06/16/17 19.0 0.15 0.16
HPQ 170616C00019500 C 06/16/17 19.5 0.04 0.08
HPQ 170616C00020000 C 06/16/17 20.0 0.02 0.04
HPQ 170616C00020500 C 06/16/17 20.5 0.00 0.03
HPQ 170616C00021000 C 06/16/17 21.0 0.00 0.02
HPQ 170616C00021500 C 06/16/17 21.5 0.00 0.01
HPQ 170616C00022000 C 06/16/17 22.0 0.00 0.01
HPQ 170616C00022500 C 06/16/17 22.5 0.00 0.01
HPQ 170616C00023000 C 06/16/17 23.0 0.00 0.01
HPQ 170616C00023500 C 06/16/17 23.5 0.00 0.01
HPQ 170616C00024000 C 06/16/17 24.0 0.00 0.01
HPQ 170616C00024500 C 06/16/17 24.5 0.00 0.01
HPQ 170616C00025000 C 06/16/17 25.0 0.00 0.01
HPQ 170616C00025500 C 06/16/17 25.5 0.00 0.01
HPQ 170616C00026000 C 06/16/17 26.0 0.00 0.01
HPQ 170616C00026500 C 06/16/17 26.5 0.00 0.01
HPQ 170616C00027000 C 06/16/17 27.0 0.00 0.01
HPQ 170616P00005000 P 06/16/17 5.0 0.00 0.01
HPQ 170616P00010000 P 06/16/17 10.0 0.00 0.01
HPQ 170616P00011000 P 06/16/17 11.0 0.00 0.01
HPQ 170616P00012000 P 06/16/17 12.0 0.00 0.01
HPQ 170616P00013000 P 06/16/17 13.0 0.00 0.01
HPQ 170616P00014000 P 06/16/17 14.0 0.00 0.01
HPQ 170616P00014500 P 06/16/17 14.5 0.00 0.01
HPQ 170616P00015000 P 06/16/17 15.0 0.00 0.02
HPQ 170616P00015500 P 06/16/17 15.5 0.00 0.02
HPQ 170616P00016000 P 06/16/17 16.0 0.00 0.02
HPQ 170616P00016500 P 06/16/17 16.5 0.01 0.04
HPQ 170616P00017000 P 06/16/17 17.0 0.04 0.07
HPQ 170616P00017500 P 06/16/17 17.5 0.09 0.11
HPQ 170616P00018000 P 06/16/17 18.0 0.21 0.27
HPQ 170616P00018500 P 06/16/17 18.5 0.43 0.48
HPQ 170616P00019000 P 06/16/17 19.0 0.76 0.82
HPQ 170616P00019500 P 06/16/17 19.5 1.17 1.24
HPQ 170616P00020000 P 06/16/17 20.0 1.64 1.70
HPQ 170616P00020500 P 06/16/17 20.5 2.12 2.18
HPQ 170616P00021000 P 06/16/17 21.0 2.59 2.68
HPQ 170616P00021500 P 06/16/17 21.5 3.05 3.25
HPQ 170616P00022000 P 06/16/17 22.0 3.55 3.70
HPQ 170616P00022500 P 06/16/17 22.5 4.05 4.20
HPQ 170616P00023000 P 06/16/17 23.0 4.55 4.75
HPQ 170616P00023500 P 06/16/17 23.5 5.05 5.25
HPQ 170616P00024000 P 06/16/17 24.0 5.55 5.75
HPQ 170616P00024500 P 06/16/17 24.5 6.05 6.25
HPQ 170616P00025000 P 06/16/17 25.0 6.55 6.75
HPQ 170616P00025500 P 06/16/17 25.5 7.05 7.20
HPQ 170616P00026000 P 06/16/17 26.0 7.55 7.75
HPQ 170616P00026500 P 06/16/17 26.5 8.05 8.25
HPQ 170616P00027000 P 06/16/17 27.0 8.55 8.70
HPQ 170623C00010000 C 06/23/17 10.0 8.40 8.55
HPQ 170623C00011000 C 06/23/17 11.0 7.40 7.55
HPQ 170623C00012000 C 06/23/17 12.0 6.40 6.55
HPQ 170623C00012500 C 06/23/17 12.5 5.90 6.05
HPQ 170623C00013000 C 06/23/17 13.0 5.40 5.55
HPQ 170623C00013500 C 06/23/17 13.5 4.90 5.05
HPQ 170623C00014000 C 06/23/17 14.0 4.40 4.55
HPQ 170623C00014500 C 06/23/17 14.5 3.90 4.05
HPQ 170623C00015000 C 06/23/17 15.0 3.45 3.55
HPQ 170623C00015500 C 06/23/17 15.5 2.95 3.05
HPQ 170623C00016000 C 06/23/17 16.0 2.46 2.52
HPQ 170623C00016500 C 06/23/17 16.5 1.97 2.03
HPQ 170623C00017000 C 06/23/17 17.0 1.50 1.56
HPQ 170623C00017500 C 06/23/17 17.5 1.05 1.10
HPQ 170623C00018000 C 06/23/17 18.0 0.66 0.71
HPQ 170623C00018500 C 06/23/17 18.5 0.36 0.41
HPQ 170623C00019000 C 06/23/17 19.0 0.17 0.20
HPQ 170623C00019500 C 06/23/17 19.5 0.07 0.11
HPQ 170623C00020000 C 06/23/17 20.0 0.02 0.05
HPQ 170623C00020500 C 06/23/17 20.5 0.00 0.03
HPQ 170623C00021000 C 06/23/17 21.0 0.00 0.02
HPQ 170623C00021500 C 06/23/17 21.5 0.00 0.02
HPQ 170623C00022000 C 06/23/17 22.0 0.00 0.02
HPQ 170623C00022500 C 06/23/17 22.5 0.00 0.02
HPQ 170623C00023000 C 06/23/17 23.0 0.00 0.02
HPQ 170623C00023500 C 06/23/17 23.5 0.00 0.02
HPQ 170623C00024000 C 06/23/17 24.0 0.00 0.02
HPQ 170623C00024500 C 06/23/17 24.5 0.00 0.02
HPQ 170623P00010000 P 06/23/17 10.0 0.00 0.02
HPQ 170623P00011000 P 06/23/17 11.0 0.00 0.02
HPQ 170623P00012000 P 06/23/17 12.0 0.00 0.02
HPQ 170623P00012500 P 06/23/17 12.5 0.00 0.02
HPQ 170623P00013000 P 06/23/17 13.0 0.00 0.02
HPQ 170623P00013500 P 06/23/17 13.5 0.00 0.02
HPQ 170623P00014000 P 06/23/17 14.0 0.00 0.02
HPQ 170623P00014500 P 06/23/17 14.5 0.00 0.02
HPQ 170623P00015000 P 06/23/17 15.0 0.00 0.02
HPQ 170623P00015500 P 06/23/17 15.5 0.00 0.02
HPQ 170623P00016000 P 06/23/17 16.0 0.00 0.04
HPQ 170623P00016500 P 06/23/17 16.5 0.03 0.05
HPQ 170623P00017000 P 06/23/17 17.0 0.06 0.10
HPQ 170623P00017500 P 06/23/17 17.5 0.13 0.18
HPQ 170623P00018000 P 06/23/17 18.0 0.26 0.32
HPQ 170623P00018500 P 06/23/17 18.5 0.47 0.54
HPQ 170623P00019000 P 06/23/17 19.0 0.80 0.86
HPQ 170623P00019500 P 06/23/17 19.5 1.19 1.25
HPQ 170623P00020000 P 06/23/17 20.0 1.64 1.72
HPQ 170623P00020500 P 06/23/17 20.5 2.13 2.18
HPQ 170623P00021000 P 06/23/17 21.0 2.62 2.68
HPQ 170623P00021500 P 06/23/17 21.5 3.10 3.20
HPQ 170623P00022000 P 06/23/17 22.0 3.60 3.70
HPQ 170623P00022500 P 06/23/17 22.5 4.05 4.25
HPQ 170623P00023000 P 06/23/17 23.0 4.55 4.75
HPQ 170623P00023500 P 06/23/17 23.5 5.05 5.20
HPQ 170623P00024000 P 06/23/17 24.0 5.55 5.70
HPQ 170623P00024500 P 06/23/17 24.5 6.05 6.25
HPQ 170630C00010000 C 06/30/17 10.0 8.40 8.55
HPQ 170630C00011000 C 06/30/17 11.0 7.40 7.55
HPQ 170630C00012000 C 06/30/17 12.0 6.40 6.55
HPQ 170630C00012500 C 06/30/17 12.5 5.90 6.05
HPQ 170630C00013000 C 06/30/17 13.0 5.40 5.55
HPQ 170630C00013500 C 06/30/17 13.5 4.90 5.05
HPQ 170630C00014000 C 06/30/17 14.0 4.40 4.55
HPQ 170630C00014500 C 06/30/17 14.5 3.95 4.05
HPQ 170630C00015000 C 06/30/17 15.0 3.45 3.55
HPQ 170630C00015500 C 06/30/17 15.5 2.96 3.05
HPQ 170630C00016000 C 06/30/17 16.0 2.47 2.53
HPQ 170630C00016500 C 06/30/17 16.5 1.98 2.05
HPQ 170630C00017000 C 06/30/17 17.0 1.51 1.57
HPQ 170630C00017500 C 06/30/17 17.5 1.07 1.13
HPQ 170630C00018000 C 06/30/17 18.0 0.69 0.75
HPQ 170630C00018500 C 06/30/17 18.5 0.40 0.46
HPQ 170630C00019000 C 06/30/17 19.0 0.20 0.27
HPQ 170630C00019500 C 06/30/17 19.5 0.10 0.15
HPQ 170630C00020000 C 06/30/17 20.0 0.04 0.08
HPQ 170630C00020500 C 06/30/17 20.5 0.01 0.04
HPQ 170630C00021000 C 06/30/17 21.0 0.00 0.03
HPQ 170630C00021500 C 06/30/17 21.5 0.00 0.02
HPQ 170630C00022000 C 06/30/17 22.0 0.00 0.02
HPQ 170630C00022500 C 06/30/17 22.5 0.00 0.02
HPQ 170630C00023000 C 06/30/17 23.0 0.00 0.02
HPQ 170630C00023500 C 06/30/17 23.5 0.00 0.02
HPQ 170630C00024000 C 06/30/17 24.0 0.00 0.02
HPQ 170630C00024500 C 06/30/17 24.5 0.00 0.02
HPQ 170630P00010000 P 06/30/17 10.0 0.00 0.02
HPQ 170630P00011000 P 06/30/17 11.0 0.00 0.02
HPQ 170630P00012000 P 06/30/17 12.0 0.00 0.02
HPQ 170630P00012500 P 06/30/17 12.5 0.00 0.02
HPQ 170630P00013000 P 06/30/17 13.0 0.00 0.02
HPQ 170630P00013500 P 06/30/17 13.5 0.00 0.02
HPQ 170630P00014000 P 06/30/17 14.0 0.00 0.02
HPQ 170630P00014500 P 06/30/17 14.5 0.00 0.02
HPQ 170630P00015000 P 06/30/17 15.0 0.00 0.03
HPQ 170630P00015500 P 06/30/17 15.5 0.00 0.04
HPQ 170630P00016000 P 06/30/17 16.0 0.02 0.05
HPQ 170630P00016500 P 06/30/17 16.5 0.04 0.08
HPQ 170630P00017000 P 06/30/17 17.0 0.09 0.13
HPQ 170630P00017500 P 06/30/17 17.5 0.17 0.22
HPQ 170630P00018000 P 06/30/17 18.0 0.30 0.36
HPQ 170630P00018500 P 06/30/17 18.5 0.52 0.59
HPQ 170630P00019000 P 06/30/17 19.0 0.83 0.90
HPQ 170630P00019500 P 06/30/17 19.5 1.22 1.28
HPQ 170630P00020000 P 06/30/17 20.0 1.66 1.73
HPQ 170630P00020500 P 06/30/17 20.5 2.14 2.20
HPQ 170630P00021000 P 06/30/17 21.0 2.63 2.68
HPQ 170630P00021500 P 06/30/17 21.5 3.10 3.20
HPQ 170630P00022000 P 06/30/17 22.0 3.60 3.70
HPQ 170630P00022500 P 06/30/17 22.5 4.10 4.20
HPQ 170630P00023000 P 06/30/17 23.0 4.55 4.75
HPQ 170630P00023500 P 06/30/17 23.5 5.05 5.25
HPQ 170630P00024000 P 06/30/17 24.0 5.55 5.75
HPQ 170630P00024500 P 06/30/17 24.5 6.05 6.25
HPQ 170707C00010000 C 07/07/17 10.0 8.40 8.55
HPQ 170707C00011000 C 07/07/17 11.0 7.40 7.55
HPQ 170707C00012000 C 07/07/17 12.0 6.40 6.55
HPQ 170707C00013000 C 07/07/17 13.0 5.40 5.55
HPQ 170707C00014000 C 07/07/17 14.0 4.40 4.55
HPQ 170707C00014500 C 07/07/17 14.5 3.95 4.05
HPQ 170707C00015000 C 07/07/17 15.0 3.45 3.55
HPQ 170707C00015500 C 07/07/17 15.5 2.96 3.05
HPQ 170707C00016000 C 07/07/17 16.0 2.46 2.53
HPQ 170707C00016500 C 07/07/17 16.5 1.98 2.05
HPQ 170707C00017000 C 07/07/17 17.0 1.52 1.58
HPQ 170707C00017500 C 07/07/17 17.5 1.09 1.15
HPQ 170707C00018000 C 07/07/17 18.0 0.72 0.79
HPQ 170707C00018500 C 07/07/17 18.5 0.43 0.50
HPQ 170707C00019000 C 07/07/17 19.0 0.25 0.31
HPQ 170707C00019500 C 07/07/17 19.5 0.13 0.15
HPQ 170707C00020000 C 07/07/17 20.0 0.06 0.09
HPQ 170707C00020500 C 07/07/17 20.5 0.02 0.05
HPQ 170707C00021000 C 07/07/17 21.0 0.00 0.03
HPQ 170707C00021500 C 07/07/17 21.5 0.00 0.02
HPQ 170707C00022000 C 07/07/17 22.0 0.00 0.02
HPQ 170707C00022500 C 07/07/17 22.5 0.00 0.02
HPQ 170707C00023000 C 07/07/17 23.0 0.00 0.02
HPQ 170707C00023500 C 07/07/17 23.5 0.00 0.02
HPQ 170707C00024000 C 07/07/17 24.0 0.00 0.02
HPQ 170707C00024500 C 07/07/17 24.5 0.00 0.02
HPQ 170707C00025000 C 07/07/17 25.0 0.00 0.02
HPQ 170707C00025500 C 07/07/17 25.5 0.00 0.02
HPQ 170707C00026000 C 07/07/17 26.0 0.00 0.02
HPQ 170707C00026500 C 07/07/17 26.5 0.00 0.02
HPQ 170707C00027000 C 07/07/17 27.0 0.00 0.02
HPQ 170707P00010000 P 07/07/17 10.0 0.00 0.02
HPQ 170707P00011000 P 07/07/17 11.0 0.00 0.02
HPQ 170707P00012000 P 07/07/17 12.0 0.00 0.02
HPQ 170707P00013000 P 07/07/17 13.0 0.00 0.02
HPQ 170707P00014000 P 07/07/17 14.0 0.00 0.02
HPQ 170707P00014500 P 07/07/17 14.5 0.00 0.02
HPQ 170707P00015000 P 07/07/17 15.0 0.00 0.03
HPQ 170707P00015500 P 07/07/17 15.5 0.00 0.04
HPQ 170707P00016000 P 07/07/17 16.0 0.02 0.06
HPQ 170707P00016500 P 07/07/17 16.5 0.05 0.10
HPQ 170707P00017000 P 07/07/17 17.0 0.11 0.16
HPQ 170707P00017500 P 07/07/17 17.5 0.20 0.25
HPQ 170707P00018000 P 07/07/17 18.0 0.34 0.40
HPQ 170707P00018500 P 07/07/17 18.5 0.57 0.63
HPQ 170707P00019000 P 07/07/17 19.0 0.87 0.94
HPQ 170707P00019500 P 07/07/17 19.5 1.24 1.31
HPQ 170707P00020000 P 07/07/17 20.0 1.68 1.74
HPQ 170707P00020500 P 07/07/17 20.5 2.14 2.20
HPQ 170707P00021000 P 07/07/17 21.0 2.63 2.68
HPQ 170707P00021500 P 07/07/17 21.5 3.10 3.20
HPQ 170707P00022000 P 07/07/17 22.0 3.60 3.70
HPQ 170707P00022500 P 07/07/17 22.5 4.10 4.20
HPQ 170707P00023000 P 07/07/17 23.0 4.55 4.75
HPQ 170707P00023500 P 07/07/17 23.5 5.05 5.25
HPQ 170707P00024000 P 07/07/17 24.0 5.55 5.75
HPQ 170707P00024500 P 07/07/17 24.5 6.05 6.25
HPQ 170707P00025000 P 07/07/17 25.0 6.55 6.75
HPQ 170707P00025500 P 07/07/17 25.5 7.05 7.20
HPQ 170707P00026000 P 07/07/17 26.0 7.55 7.70
HPQ 170707P00026500 P 07/07/17 26.5 8.05 8.20
HPQ 170707P00027000 P 07/07/17 27.0 8.55 8.70
HPQ 170721C00010000 C 07/21/17 10.0 8.40 8.55
HPQ 170721C00011000 C 07/21/17 11.0 7.45 7.55
HPQ 170721C00012000 C 07/21/17 12.0 6.45 6.55
HPQ 170721C00013000 C 07/21/17 13.0 5.45 5.55
HPQ 170721C00014000 C 07/21/17 14.0 4.45 4.55
HPQ 170721C00015000 C 07/21/17 15.0 3.45 3.55
HPQ 170721C00016000 C 07/21/17 16.0 2.48 2.55
HPQ 170721C00017000 C 07/21/17 17.0 1.56 1.61
HPQ 170721C00018000 C 07/21/17 18.0 0.81 0.86
HPQ 170721C00019000 C 07/21/17 19.0 0.32 0.37
HPQ 170721C00020000 C 07/21/17 20.0 0.10 0.13
HPQ 170721C00021000 C 07/21/17 21.0 0.02 0.05
HPQ 170721C00022000 C 07/21/17 22.0 0.00 0.02
HPQ 170721C00023000 C 07/21/17 23.0 0.00 0.02
HPQ 170721C00024000 C 07/21/17 24.0 0.00 0.01
HPQ 170721C00025000 C 07/21/17 25.0 0.00 0.01
HPQ 170721C00026000 C 07/21/17 26.0 0.00 0.01
HPQ 170721C00027000 C 07/21/17 27.0 0.00 0.01
HPQ 170721P00010000 P 07/21/17 10.0 0.00 0.01
HPQ 170721P00011000 P 07/21/17 11.0 0.00 0.01
HPQ 170721P00012000 P 07/21/17 12.0 0.00 0.01
HPQ 170721P00013000 P 07/21/17 13.0 0.00 0.02
HPQ 170721P00014000 P 07/21/17 14.0 0.00 0.03
HPQ 170721P00015000 P 07/21/17 15.0 0.02 0.05
HPQ 170721P00016000 P 07/21/17 16.0 0.06 0.08
HPQ 170721P00017000 P 07/21/17 17.0 0.17 0.20
HPQ 170721P00018000 P 07/21/17 18.0 0.43 0.48
HPQ 170721P00019000 P 07/21/17 19.0 0.95 1.00
HPQ 170721P00020000 P 07/21/17 20.0 1.71 1.77
HPQ 170721P00021000 P 07/21/17 21.0 2.64 2.69
HPQ 170721P00022000 P 07/21/17 22.0 3.60 3.70
HPQ 170721P00023000 P 07/21/17 23.0 4.60 4.70
HPQ 170721P00024000 P 07/21/17 24.0 5.55 5.75
HPQ 170721P00025000 P 07/21/17 25.0 6.55 6.75
HPQ 170721P00026000 P 07/21/17 26.0 7.55 7.75
HPQ 170721P00027000 P 07/21/17 27.0 8.55 8.70
HPQ 170818C00006000 C 08/18/17 6.0 12.40 12.55
HPQ 170818C00007000 C 08/18/17 7.0 11.40 11.55
HPQ 170818C00008000 C 08/18/17 8.0 10.40 10.55
HPQ 170818C00009000 C 08/18/17 9.0 9.40 9.55
HPQ 170818C00010000 C 08/18/17 10.0 8.40 8.55
HPQ 170818C00011000 C 08/18/17 11.0 7.40 7.55
HPQ 170818C00012000 C 08/18/17 12.0 6.40 6.55
HPQ 170818C00013000 C 08/18/17 13.0 5.40 5.55
HPQ 170818C00014000 C 08/18/17 14.0 4.45 4.55
HPQ 170818C00015000 C 08/18/17 15.0 3.45 3.60
HPQ 170818C00016000 C 08/18/17 16.0 2.51 2.62
HPQ 170818C00017000 C 08/18/17 17.0 1.67 1.74
HPQ 170818C00018000 C 08/18/17 18.0 0.97 1.04
HPQ 170818C00019000 C 08/18/17 19.0 0.47 0.53
HPQ 170818C00020000 C 08/18/17 20.0 0.19 0.24
HPQ 170818C00021000 C 08/18/17 21.0 0.06 0.10
HPQ 170818C00022000 C 08/18/17 22.0 0.02 0.04
HPQ 170818C00023000 C 08/18/17 23.0 0.00 0.02
HPQ 170818C00024000 C 08/18/17 24.0 0.00 0.02
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 0.01
HPQ 170818P00010000 P 08/18/17 10.0 0.00 0.01
HPQ 170818P00011000 P 08/18/17 11.0 0.00 0.01
HPQ 170818P00012000 P 08/18/17 12.0 0.00 0.02
HPQ 170818P00013000 P 08/18/17 13.0 0.01 0.03
HPQ 170818P00014000 P 08/18/17 14.0 0.02 0.05
HPQ 170818P00015000 P 08/18/17 15.0 0.05 0.08
HPQ 170818P00016000 P 08/18/17 16.0 0.12 0.16
HPQ 170818P00017000 P 08/18/17 17.0 0.27 0.32
HPQ 170818P00018000 P 08/18/17 18.0 0.57 0.62
HPQ 170818P00019000 P 08/18/17 19.0 1.06 1.13
HPQ 170818P00020000 P 08/18/17 20.0 1.75 1.87
HPQ 170818P00021000 P 08/18/17 21.0 2.64 2.83
HPQ 170818P00022000 P 08/18/17 22.0 3.55 3.70
HPQ 170818P00023000 P 08/18/17 23.0 4.55 4.70
HPQ 170818P00024000 P 08/18/17 24.0 5.55 5.75
HPQ 171117C00010000 C 11/17/17 10.0 8.40 8.55
HPQ 171117C00011000 C 11/17/17 11.0 7.40 7.55
HPQ 171117C00012000 C 11/17/17 12.0 6.40 6.55
HPQ 171117C00013000 C 11/17/17 13.0 5.45 5.55
HPQ 171117C00014000 C 11/17/17 14.0 4.50 4.60
HPQ 171117C00015000 C 11/17/17 15.0 3.60 3.70
HPQ 171117C00016000 C 11/17/17 16.0 2.79 2.85
HPQ 171117C00017000 C 11/17/17 17.0 2.06 2.11
HPQ 171117C00018000 C 11/17/17 18.0 1.44 1.49
HPQ 171117C00019000 C 11/17/17 19.0 0.95 1.01
HPQ 171117C00020000 C 11/17/17 20.0 0.58 0.64
HPQ 171117C00021000 C 11/17/17 21.0 0.34 0.40
HPQ 171117C00022000 C 11/17/17 22.0 0.22 0.24
HPQ 171117C00023000 C 11/17/17 23.0 0.12 0.14
HPQ 171117C00024000 C 11/17/17 24.0 0.05 0.08
HPQ 171117C00025000 C 11/17/17 25.0 0.03 0.05
HPQ 171117C00026000 C 11/17/17 26.0 0.01 0.04
HPQ 171117P00010000 P 11/17/17 10.0 0.02 0.04
HPQ 171117P00011000 P 11/17/17 11.0 0.04 0.06
HPQ 171117P00012000 P 11/17/17 12.0 0.06 0.08
HPQ 171117P00013000 P 11/17/17 13.0 0.10 0.13
HPQ 171117P00014000 P 11/17/17 14.0 0.17 0.20
HPQ 171117P00015000 P 11/17/17 15.0 0.28 0.31
HPQ 171117P00016000 P 11/17/17 16.0 0.46 0.50
HPQ 171117P00017000 P 11/17/17 17.0 0.72 0.76
HPQ 171117P00018000 P 11/17/17 18.0 1.10 1.16
HPQ 171117P00019000 P 11/17/17 19.0 1.61 1.66
HPQ 171117P00020000 P 11/17/17 20.0 2.25 2.31
HPQ 171117P00021000 P 11/17/17 21.0 2.98 3.10
HPQ 171117P00022000 P 11/17/17 22.0 3.80 3.95
HPQ 171117P00023000 P 11/17/17 23.0 4.70 4.85
HPQ 171117P00024000 P 11/17/17 24.0 5.65 5.80
HPQ 171117P00025000 P 11/17/17 25.0 6.65 6.75
HPQ 171117P00026000 P 11/17/17 26.0 7.65 7.75
HPQ 180119C00003000 C 01/19/18 3.0 15.40 15.55
HPQ 180119C00005000 C 01/19/18 5.0 13.40 13.55
HPQ 180119C00008000 C 01/19/18 8.0 10.40 10.55
HPQ 180119C00010000 C 01/19/18 10.0 8.40 8.55
HPQ 180119C00011000 C 01/19/18 11.0 7.45 7.55
HPQ 180119C00012000 C 01/19/18 12.0 6.45 6.55
HPQ 180119C00013000 C 01/19/18 13.0 5.50 5.60
HPQ 180119C00014000 C 01/19/18 14.0 4.55 4.65
HPQ 180119C00015000 C 01/19/18 15.0 3.70 3.80
HPQ 180119C00016000 C 01/19/18 16.0 2.95 3.00
HPQ 180119C00017000 C 01/19/18 17.0 2.25 2.29
HPQ 180119C00018000 C 01/19/18 18.0 1.64 1.70
HPQ 180119C00019000 C 01/19/18 19.0 1.15 1.22
HPQ 180119C00020000 C 01/19/18 20.0 0.82 0.84
HPQ 180119C00021000 C 01/19/18 21.0 0.50 0.57
HPQ 180119C00022000 C 01/19/18 22.0 0.36 0.38
HPQ 180119C00023000 C 01/19/18 23.0 0.19 0.25
HPQ 180119C00024000 C 01/19/18 24.0 0.11 0.16
HPQ 180119C00025000 C 01/19/18 25.0 0.09 0.10
HPQ 180119C00026000 C 01/19/18 26.0 0.04 0.07
HPQ 180119C00027000 C 01/19/18 27.0 0.03 0.05
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 0.01 0.04
HPQ 180119P00010000 P 01/19/18 10.0 0.04 0.07
HPQ 180119P00011000 P 01/19/18 11.0 0.08 0.10
HPQ 180119P00012000 P 01/19/18 12.0 0.13 0.15
HPQ 180119P00013000 P 01/19/18 13.0 0.19 0.22
HPQ 180119P00014000 P 01/19/18 14.0 0.30 0.34
HPQ 180119P00015000 P 01/19/18 15.0 0.45 0.47
HPQ 180119P00016000 P 01/19/18 16.0 0.67 0.71
HPQ 180119P00017000 P 01/19/18 17.0 0.98 1.01
HPQ 180119P00018000 P 01/19/18 18.0 1.40 1.42
HPQ 180119P00019000 P 01/19/18 19.0 1.89 1.94
HPQ 180119P00020000 P 01/19/18 20.0 2.51 2.57
HPQ 180119P00021000 P 01/19/18 21.0 3.25 3.35
HPQ 180119P00022000 P 01/19/18 22.0 4.00 4.15
HPQ 180119P00023000 P 01/19/18 23.0 4.90 5.00
HPQ 180119P00024000 P 01/19/18 24.0 5.80 5.90
HPQ 180119P00025000 P 01/19/18 25.0 6.75 6.85
HPQ 180119P00026000 P 01/19/18 26.0 7.70 7.80
HPQ 180119P00027000 P 01/19/18 27.0 8.70 8.80
HPQ 190118C00003000 C 01/18/19 3.0 15.35 15.60
HPQ 190118C00005000 C 01/18/19 5.0 13.35 13.60
HPQ 190118C00008000 C 01/18/19 8.0 10.35 10.60
HPQ 190118C00010000 C 01/18/19 10.0 8.35 8.65
HPQ 190118C00012000 C 01/18/19 12.0 6.45 6.80
HPQ 190118C00015000 C 01/18/19 15.0 4.20 4.40
HPQ 190118C00017000 C 01/18/19 17.0 3.05 3.15
HPQ 190118C00020000 C 01/18/19 20.0 1.70 1.79
HPQ 190118C00022000 C 01/18/19 22.0 1.03 1.20
HPQ 190118C00025000 C 01/18/19 25.0 0.47 0.62
HPQ 190118C00027000 C 01/18/19 27.0 0.26 0.40
HPQ 190118C00030000 C 01/18/19 30.0 0.10 0.21
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.04
HPQ 190118P00005000 P 01/18/19 5.0 0.00 0.08
HPQ 190118P00008000 P 01/18/19 8.0 0.10 0.19
HPQ 190118P00010000 P 01/18/19 10.0 0.24 0.33
HPQ 190118P00012000 P 01/18/19 12.0 0.47 0.60
HPQ 190118P00015000 P 01/18/19 15.0 1.17 1.25
HPQ 190118P00017000 P 01/18/19 17.0 1.90 2.07
HPQ 190118P00020000 P 01/18/19 20.0 3.35 3.70
HPQ 190118P00022000 P 01/18/19 22.0 4.70 5.05
HPQ 190118P00025000 P 01/18/19 25.0 7.15 7.45
HPQ 190118P00027000 P 01/18/19 27.0 8.85 9.20
HPQ 190118P00030000 P 01/18/19 30.0 11.60 12.10

OPRA data is delayed 15 minutes.