Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hp Inc (HPQ)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 180126C00014000 C Jan 26, 2018 14.0 9.60 9.80
HPQ 180126C00015000 C Jan 26, 2018 15.0 8.60 8.80
HPQ 180126C00016000 C Jan 26, 2018 16.0 7.60 7.85
HPQ 180126C00017000 C Jan 26, 2018 17.0 6.60 6.80
HPQ 180126C00018000 C Jan 26, 2018 18.0 5.60 5.80
HPQ 180126C00019000 C Jan 26, 2018 19.0 4.60 4.75
HPQ 180126C00020000 C Jan 26, 2018 20.0 3.55 3.80
HPQ 180126C00021000 C Jan 26, 2018 21.0 2.69 2.75
HPQ 180126C00021500 C Jan 26, 2018 21.5 2.06 2.35
HPQ 180126C00022000 C Jan 26, 2018 22.0 1.69 1.74
HPQ 180126C00023000 C Jan 26, 2018 23.0 0.74 0.81
HPQ 180126C00024000 C Jan 26, 2018 24.0 0.10 0.19
HPQ 180126C00025000 C Jan 26, 2018 25.0 0.00 0.05
HPQ 180126C00026000 C Jan 26, 2018 26.0 0.00 0.03
HPQ 180126C00027000 C Jan 26, 2018 27.0 0.00 0.02
HPQ 180126C00028000 C Jan 26, 2018 28.0 0.00 0.02
HPQ 180126C00029000 C Jan 26, 2018 29.0 0.00 0.02
HPQ 180126C00030000 C Jan 26, 2018 30.0 0.00 0.02
HPQ 180126P00014000 P Jan 26, 2018 14.0 0.00 0.02
HPQ 180126P00015000 P Jan 26, 2018 15.0 0.00 0.02
HPQ 180126P00016000 P Jan 26, 2018 16.0 0.00 0.02
HPQ 180126P00017000 P Jan 26, 2018 17.0 0.00 0.02
HPQ 180126P00018000 P Jan 26, 2018 18.0 0.00 0.02
HPQ 180126P00019000 P Jan 26, 2018 19.0 0.00 0.02
HPQ 180126P00020000 P Jan 26, 2018 20.0 0.00 0.02
HPQ 180126P00021000 P Jan 26, 2018 21.0 0.00 0.05
HPQ 180126P00021500 P Jan 26, 2018 21.5 0.00 0.07
HPQ 180126P00022000 P Jan 26, 2018 22.0 0.00 0.07
HPQ 180126P00023000 P Jan 26, 2018 23.0 0.04 0.11
HPQ 180126P00024000 P Jan 26, 2018 24.0 0.42 0.56
HPQ 180126P00025000 P Jan 26, 2018 25.0 1.24 1.47
HPQ 180126P00026000 P Jan 26, 2018 26.0 2.26 2.43
HPQ 180126P00027000 P Jan 26, 2018 27.0 3.25 3.40
HPQ 180126P00028000 P Jan 26, 2018 28.0 4.25 4.40
HPQ 180126P00029000 P Jan 26, 2018 29.0 5.25 5.40
HPQ 180126P00030000 P Jan 26, 2018 30.0 6.25 6.40
HPQ 180202C00014000 C Feb 02, 2018 14.0 9.60 9.80
HPQ 180202C00015000 C Feb 02, 2018 15.0 8.60 8.85
HPQ 180202C00016000 C Feb 02, 2018 16.0 7.55 7.85
HPQ 180202C00017000 C Feb 02, 2018 17.0 6.60 6.80
HPQ 180202C00018000 C Feb 02, 2018 18.0 5.60 5.75
HPQ 180202C00019000 C Feb 02, 2018 19.0 4.55 4.85
HPQ 180202C00020000 C Feb 02, 2018 20.0 3.55 3.85
HPQ 180202C00021000 C Feb 02, 2018 21.0 2.63 2.91
HPQ 180202C00022000 C Feb 02, 2018 22.0 1.64 1.97
HPQ 180202C00023000 C Feb 02, 2018 23.0 0.80 0.86
HPQ 180202C00024000 C Feb 02, 2018 24.0 0.20 0.26
HPQ 180202C00025000 C Feb 02, 2018 25.0 0.00 0.12
HPQ 180202C00026000 C Feb 02, 2018 26.0 0.00 0.04
HPQ 180202C00027000 C Feb 02, 2018 27.0 0.00 0.03
HPQ 180202C00028000 C Feb 02, 2018 28.0 0.00 0.02
HPQ 180202C00029000 C Feb 02, 2018 29.0 0.00 0.02
HPQ 180202C00030000 C Feb 02, 2018 30.0 0.00 0.02
HPQ 180202P00014000 P Feb 02, 2018 14.0 0.00 0.02
HPQ 180202P00015000 P Feb 02, 2018 15.0 0.00 0.02
HPQ 180202P00016000 P Feb 02, 2018 16.0 0.00 0.02
HPQ 180202P00017000 P Feb 02, 2018 17.0 0.00 0.02
HPQ 180202P00018000 P Feb 02, 2018 18.0 0.00 0.02
HPQ 180202P00019000 P Feb 02, 2018 19.0 0.00 0.03
HPQ 180202P00020000 P Feb 02, 2018 20.0 0.00 0.05
HPQ 180202P00021000 P Feb 02, 2018 21.0 0.00 0.08
HPQ 180202P00022000 P Feb 02, 2018 22.0 0.00 0.07
HPQ 180202P00023000 P Feb 02, 2018 23.0 0.09 0.15
HPQ 180202P00024000 P Feb 02, 2018 24.0 0.50 0.57
HPQ 180202P00025000 P Feb 02, 2018 25.0 1.27 1.54
HPQ 180202P00026000 P Feb 02, 2018 26.0 2.25 2.45
HPQ 180202P00027000 P Feb 02, 2018 27.0 3.25 3.40
HPQ 180202P00028000 P Feb 02, 2018 28.0 4.25 4.40
HPQ 180202P00029000 P Feb 02, 2018 29.0 5.25 5.40
HPQ 180202P00030000 P Feb 02, 2018 30.0 6.25 6.40
HPQ 180209C00014000 C Feb 09, 2018 14.0 9.60 9.85
HPQ 180209C00015000 C Feb 09, 2018 15.0 8.60 8.85
HPQ 180209C00016000 C Feb 09, 2018 16.0 7.60 7.85
HPQ 180209C00017000 C Feb 09, 2018 17.0 6.60 6.80
HPQ 180209C00018000 C Feb 09, 2018 18.0 5.55 5.85
HPQ 180209C00019000 C Feb 09, 2018 19.0 4.60 4.85
HPQ 180209C00020000 C Feb 09, 2018 20.0 3.50 3.90
HPQ 180209C00021000 C Feb 09, 2018 21.0 2.55 2.97
HPQ 180209C00022000 C Feb 09, 2018 22.0 1.46 2.04
HPQ 180209C00023000 C Feb 09, 2018 23.0 0.86 1.21
HPQ 180209C00024000 C Feb 09, 2018 24.0 0.28 0.33
HPQ 180209C00025000 C Feb 09, 2018 25.0 0.04 0.09
HPQ 180209C00026000 C Feb 09, 2018 26.0 0.00 0.06
HPQ 180209C00027000 C Feb 09, 2018 27.0 0.00 0.03
HPQ 180209C00028000 C Feb 09, 2018 28.0 0.00 0.03
HPQ 180209C00029000 C Feb 09, 2018 29.0 0.00 0.02
HPQ 180209C00030000 C Feb 09, 2018 30.0 0.00 0.02
HPQ 180209P00014000 P Feb 09, 2018 14.0 0.00 0.02
HPQ 180209P00015000 P Feb 09, 2018 15.0 0.00 0.02
HPQ 180209P00016000 P Feb 09, 2018 16.0 0.00 0.02
HPQ 180209P00017000 P Feb 09, 2018 17.0 0.00 0.02
HPQ 180209P00018000 P Feb 09, 2018 18.0 0.00 0.02
HPQ 180209P00019000 P Feb 09, 2018 19.0 0.00 0.04
HPQ 180209P00020000 P Feb 09, 2018 20.0 0.00 0.07
HPQ 180209P00021000 P Feb 09, 2018 21.0 0.00 0.05
HPQ 180209P00022000 P Feb 09, 2018 22.0 0.03 0.08
HPQ 180209P00023000 P Feb 09, 2018 23.0 0.17 0.22
HPQ 180209P00024000 P Feb 09, 2018 24.0 0.57 0.64
HPQ 180209P00025000 P Feb 09, 2018 25.0 1.26 1.49
HPQ 180209P00026000 P Feb 09, 2018 26.0 2.26 2.44
HPQ 180209P00027000 P Feb 09, 2018 27.0 3.25 3.40
HPQ 180209P00028000 P Feb 09, 2018 28.0 4.25 4.40
HPQ 180209P00029000 P Feb 09, 2018 29.0 5.25 5.40
HPQ 180209P00030000 P Feb 09, 2018 30.0 6.25 6.40
HPQ 180216C00008000 C Feb 16, 2018 8.0 15.55 15.85
HPQ 180216C00009000 C Feb 16, 2018 9.0 14.55 14.85
HPQ 180216C00010000 C Feb 16, 2018 10.0 13.55 13.85
HPQ 180216C00011000 C Feb 16, 2018 11.0 12.55 12.90
HPQ 180216C00012000 C Feb 16, 2018 12.0 11.55 11.90
HPQ 180216C00013000 C Feb 16, 2018 13.0 10.55 10.85
HPQ 180216C00014000 C Feb 16, 2018 14.0 9.55 9.90
HPQ 180216C00015000 C Feb 16, 2018 15.0 8.55 8.90
HPQ 180216C00016000 C Feb 16, 2018 16.0 7.55 7.90
HPQ 180216C00017000 C Feb 16, 2018 17.0 6.65 6.80
HPQ 180216C00018000 C Feb 16, 2018 18.0 5.65 5.80
HPQ 180216C00019000 C Feb 16, 2018 19.0 4.65 4.80
HPQ 180216C00020000 C Feb 16, 2018 20.0 3.65 3.80
HPQ 180216C00021000 C Feb 16, 2018 21.0 2.74 2.78
HPQ 180216C00022000 C Feb 16, 2018 22.0 1.79 1.83
HPQ 180216C00023000 C Feb 16, 2018 23.0 0.94 0.99
HPQ 180216C00024000 C Feb 16, 2018 24.0 0.35 0.41
HPQ 180216C00025000 C Feb 16, 2018 25.0 0.10 0.13
HPQ 180216C00026000 C Feb 16, 2018 26.0 0.02 0.05
HPQ 180216C00027000 C Feb 16, 2018 27.0 0.00 0.03
HPQ 180216C00028000 C Feb 16, 2018 28.0 0.00 0.03
HPQ 180216P00008000 P Feb 16, 2018 8.0 0.00 0.02
HPQ 180216P00009000 P Feb 16, 2018 9.0 0.00 0.02
HPQ 180216P00010000 P Feb 16, 2018 10.0 0.00 0.02
HPQ 180216P00011000 P Feb 16, 2018 11.0 0.00 0.02
HPQ 180216P00012000 P Feb 16, 2018 12.0 0.00 0.02
HPQ 180216P00013000 P Feb 16, 2018 13.0 0.00 0.02
HPQ 180216P00014000 P Feb 16, 2018 14.0 0.00 0.02
HPQ 180216P00015000 P Feb 16, 2018 15.0 0.00 0.02
HPQ 180216P00016000 P Feb 16, 2018 16.0 0.00 0.02
HPQ 180216P00017000 P Feb 16, 2018 17.0 0.00 0.02
HPQ 180216P00018000 P Feb 16, 2018 18.0 0.00 0.03
HPQ 180216P00019000 P Feb 16, 2018 19.0 0.01 0.04
HPQ 180216P00020000 P Feb 16, 2018 20.0 0.01 0.04
HPQ 180216P00021000 P Feb 16, 2018 21.0 0.02 0.05
HPQ 180216P00022000 P Feb 16, 2018 22.0 0.07 0.10
HPQ 180216P00023000 P Feb 16, 2018 23.0 0.22 0.27
HPQ 180216P00024000 P Feb 16, 2018 24.0 0.63 0.68
HPQ 180216P00025000 P Feb 16, 2018 25.0 1.33 1.53
HPQ 180216P00026000 P Feb 16, 2018 26.0 2.25 2.47
HPQ 180216P00027000 P Feb 16, 2018 27.0 3.25 3.40
HPQ 180216P00028000 P Feb 16, 2018 28.0 4.25 4.40
HPQ 180223C00015000 C Feb 23, 2018 15.0 7.25 11.20
HPQ 180223C00016000 C Feb 23, 2018 16.0 6.20 10.20
HPQ 180223C00017000 C Feb 23, 2018 17.0 6.40 8.50
HPQ 180223C00018000 C Feb 23, 2018 18.0 5.55 7.55
HPQ 180223C00019000 C Feb 23, 2018 19.0 3.75 6.50
HPQ 180223C00020000 C Feb 23, 2018 20.0 2.18 5.50
HPQ 180223C00021000 C Feb 23, 2018 21.0 2.79 2.89
HPQ 180223C00022000 C Feb 23, 2018 22.0 1.43 3.65
HPQ 180223C00023000 C Feb 23, 2018 23.0 1.12 1.20
HPQ 180223C00024000 C Feb 23, 2018 24.0 0.53 0.68
HPQ 180223C00025000 C Feb 23, 2018 25.0 0.23 0.29
HPQ 180223C00026000 C Feb 23, 2018 26.0 0.08 0.14
HPQ 180223C00027000 C Feb 23, 2018 27.0 0.00 0.12
HPQ 180223C00028000 C Feb 23, 2018 28.0 0.00 0.13
HPQ 180223C00029000 C Feb 23, 2018 29.0 0.00 0.12
HPQ 180223C00030000 C Feb 23, 2018 30.0 0.00 0.20
HPQ 180223P00015000 P Feb 23, 2018 15.0 0.00 0.08
HPQ 180223P00016000 P Feb 23, 2018 16.0 0.00 0.08
HPQ 180223P00017000 P Feb 23, 2018 17.0 0.00 0.08
HPQ 180223P00018000 P Feb 23, 2018 18.0 0.00 0.07
HPQ 180223P00019000 P Feb 23, 2018 19.0 0.00 0.07
HPQ 180223P00020000 P Feb 23, 2018 20.0 0.00 0.09
HPQ 180223P00021000 P Feb 23, 2018 21.0 0.06 0.14
HPQ 180223P00022000 P Feb 23, 2018 22.0 0.15 0.27
HPQ 180223P00023000 P Feb 23, 2018 23.0 0.38 0.48
HPQ 180223P00024000 P Feb 23, 2018 24.0 0.83 0.92
HPQ 180223P00025000 P Feb 23, 2018 25.0 0.57 3.40
HPQ 180223P00026000 P Feb 23, 2018 26.0 1.31 4.20
HPQ 180223P00027000 P Feb 23, 2018 27.0 2.39 5.25
HPQ 180223P00028000 P Feb 23, 2018 28.0 3.85 6.20
HPQ 180223P00029000 P Feb 23, 2018 29.0 4.35 7.20
HPQ 180223P00030000 P Feb 23, 2018 30.0 4.50 8.20
HPQ 180302C00015000 C Mar 02, 2018 15.0 7.15 11.20
HPQ 180302C00016000 C Mar 02, 2018 16.0 5.90 9.65
HPQ 180302C00017000 C Mar 02, 2018 17.0 6.20 8.60
HPQ 180302C00018000 C Mar 02, 2018 18.0 5.30 8.20
HPQ 180302C00019000 C Mar 02, 2018 19.0 4.55 7.20
HPQ 180302C00020000 C Mar 02, 2018 20.0 2.27 5.95
HPQ 180302C00021000 C Mar 02, 2018 21.0 2.81 2.89
HPQ 180302C00022000 C Mar 02, 2018 22.0 0.49 3.65
HPQ 180302C00023000 C Mar 02, 2018 23.0 1.19 1.32
HPQ 180302C00024000 C Mar 02, 2018 24.0 0.63 0.75
HPQ 180302C00025000 C Mar 02, 2018 25.0 0.30 0.35
HPQ 180302C00026000 C Mar 02, 2018 26.0 0.13 0.20
HPQ 180302C00027000 C Mar 02, 2018 27.0 0.05 0.13
HPQ 180302C00028000 C Mar 02, 2018 28.0 0.00 0.13
HPQ 180302C00029000 C Mar 02, 2018 29.0 0.00 0.13
HPQ 180302C00030000 C Mar 02, 2018 30.0 0.00 0.16
HPQ 180302P00015000 P Mar 02, 2018 15.0 0.00 0.21
HPQ 180302P00016000 P Mar 02, 2018 16.0 0.00 0.08
HPQ 180302P00017000 P Mar 02, 2018 17.0 0.00 0.07
HPQ 180302P00018000 P Mar 02, 2018 18.0 0.00 0.08
HPQ 180302P00019000 P Mar 02, 2018 19.0 0.00 0.08
HPQ 180302P00020000 P Mar 02, 2018 20.0 0.05 0.09
HPQ 180302P00021000 P Mar 02, 2018 21.0 0.10 0.15
HPQ 180302P00022000 P Mar 02, 2018 22.0 0.23 0.27
HPQ 180302P00023000 P Mar 02, 2018 23.0 0.47 0.53
HPQ 180302P00024000 P Mar 02, 2018 24.0 0.92 1.02
HPQ 180302P00025000 P Mar 02, 2018 25.0 0.61 3.40
HPQ 180302P00026000 P Mar 02, 2018 26.0 1.19 4.25
HPQ 180302P00027000 P Mar 02, 2018 27.0 1.98 5.40
HPQ 180302P00028000 P Mar 02, 2018 28.0 2.76 6.45
HPQ 180302P00029000 P Mar 02, 2018 29.0 4.95 7.80
HPQ 180302P00030000 P Mar 02, 2018 30.0 5.30 8.80
HPQ 180316C00017000 C Mar 16, 2018 17.0 6.45 7.00
HPQ 180316C00018000 C Mar 16, 2018 18.0 5.45 6.05
HPQ 180316C00019000 C Mar 16, 2018 19.0 4.65 4.85
HPQ 180316C00020000 C Mar 16, 2018 20.0 3.45 4.20
HPQ 180316C00021000 C Mar 16, 2018 21.0 2.85 2.90
HPQ 180316C00022000 C Mar 16, 2018 22.0 1.99 2.04
HPQ 180316C00023000 C Mar 16, 2018 23.0 1.25 1.32
HPQ 180316C00024000 C Mar 16, 2018 24.0 0.71 0.78
HPQ 180316C00025000 C Mar 16, 2018 25.0 0.36 0.41
HPQ 180316P00017000 P Mar 16, 2018 17.0 0.00 0.05
HPQ 180316P00018000 P Mar 16, 2018 18.0 0.01 0.05
HPQ 180316P00019000 P Mar 16, 2018 19.0 0.03 0.06
HPQ 180316P00020000 P Mar 16, 2018 20.0 0.07 0.10
HPQ 180316P00021000 P Mar 16, 2018 21.0 0.15 0.17
HPQ 180316P00022000 P Mar 16, 2018 22.0 0.30 0.33
HPQ 180316P00023000 P Mar 16, 2018 23.0 0.59 0.62
HPQ 180316P00024000 P Mar 16, 2018 24.0 1.06 1.10
HPQ 180316P00025000 P Mar 16, 2018 25.0 1.72 1.76
HPQ 180518C00011000 C May 18, 2018 11.0 12.60 12.90
HPQ 180518C00012000 C May 18, 2018 12.0 11.55 11.90
HPQ 180518C00013000 C May 18, 2018 13.0 10.55 10.95
HPQ 180518C00014000 C May 18, 2018 14.0 9.50 10.00
HPQ 180518C00015000 C May 18, 2018 15.0 8.50 9.05
HPQ 180518C00016000 C May 18, 2018 16.0 7.45 8.05
HPQ 180518C00017000 C May 18, 2018 17.0 6.65 6.85
HPQ 180518C00018000 C May 18, 2018 18.0 5.45 6.15
HPQ 180518C00019000 C May 18, 2018 19.0 4.70 5.25
HPQ 180518C00020000 C May 18, 2018 20.0 3.80 4.05
HPQ 180518C00021000 C May 18, 2018 21.0 3.00 3.10
HPQ 180518C00022000 C May 18, 2018 22.0 2.25 2.32
HPQ 180518C00023000 C May 18, 2018 23.0 1.58 1.63
HPQ 180518C00024000 C May 18, 2018 24.0 1.05 1.09
HPQ 180518C00025000 C May 18, 2018 25.0 0.66 0.71
HPQ 180518C00026000 C May 18, 2018 26.0 0.39 0.44
HPQ 180518C00027000 C May 18, 2018 27.0 0.23 0.27
HPQ 180518C00028000 C May 18, 2018 28.0 0.13 0.16
HPQ 180518P00011000 P May 18, 2018 11.0 0.00 0.02
HPQ 180518P00012000 P May 18, 2018 12.0 0.00 0.02
HPQ 180518P00013000 P May 18, 2018 13.0 0.00 0.03
HPQ 180518P00014000 P May 18, 2018 14.0 0.00 0.03
HPQ 180518P00015000 P May 18, 2018 15.0 0.01 0.04
HPQ 180518P00016000 P May 18, 2018 16.0 0.02 0.06
HPQ 180518P00017000 P May 18, 2018 17.0 0.04 0.07
HPQ 180518P00018000 P May 18, 2018 18.0 0.07 0.10
HPQ 180518P00019000 P May 18, 2018 19.0 0.12 0.15
HPQ 180518P00020000 P May 18, 2018 20.0 0.19 0.23
HPQ 180518P00021000 P May 18, 2018 21.0 0.33 0.37
HPQ 180518P00022000 P May 18, 2018 22.0 0.56 0.59
HPQ 180518P00023000 P May 18, 2018 23.0 0.89 0.93
HPQ 180518P00024000 P May 18, 2018 24.0 1.35 1.41
HPQ 180518P00025000 P May 18, 2018 25.0 1.97 2.03
HPQ 180518P00026000 P May 18, 2018 26.0 2.71 2.79
HPQ 180518P00027000 P May 18, 2018 27.0 3.45 3.70
HPQ 180518P00028000 P May 18, 2018 28.0 4.40 4.90
HPQ 180817C00013000 C Aug 17, 2018 13.0 10.50 11.05
HPQ 180817C00014000 C Aug 17, 2018 14.0 9.45 10.10
HPQ 180817C00015000 C Aug 17, 2018 15.0 8.45 9.15
HPQ 180817C00016000 C Aug 17, 2018 16.0 7.40 8.25
HPQ 180817C00017000 C Aug 17, 2018 17.0 6.45 7.30
HPQ 180817C00018000 C Aug 17, 2018 18.0 5.45 6.40
HPQ 180817C00019000 C Aug 17, 2018 19.0 4.50 5.60
HPQ 180817C00020000 C Aug 17, 2018 20.0 3.80 4.35
HPQ 180817C00021000 C Aug 17, 2018 21.0 3.30 3.50
HPQ 180817C00022000 C Aug 17, 2018 22.0 2.66 2.75
HPQ 180817C00023000 C Aug 17, 2018 23.0 2.06 2.14
HPQ 180817C00024000 C Aug 17, 2018 24.0 1.56 1.62
HPQ 180817C00025000 C Aug 17, 2018 25.0 1.15 1.20
HPQ 180817C00026000 C Aug 17, 2018 26.0 0.82 0.88
HPQ 180817C00027000 C Aug 17, 2018 27.0 0.58 0.63
HPQ 180817C00028000 C Aug 17, 2018 28.0 0.41 0.45
HPQ 180817C00029000 C Aug 17, 2018 29.0 0.27 0.32
HPQ 180817P00013000 P Aug 17, 2018 13.0 0.02 0.09
HPQ 180817P00014000 P Aug 17, 2018 14.0 0.03 0.11
HPQ 180817P00015000 P Aug 17, 2018 15.0 0.06 0.10
HPQ 180817P00016000 P Aug 17, 2018 16.0 0.10 0.13
HPQ 180817P00017000 P Aug 17, 2018 17.0 0.14 0.18
HPQ 180817P00018000 P Aug 17, 2018 18.0 0.22 0.26
HPQ 180817P00019000 P Aug 17, 2018 19.0 0.33 0.37
HPQ 180817P00020000 P Aug 17, 2018 20.0 0.49 0.53
HPQ 180817P00021000 P Aug 17, 2018 21.0 0.70 0.75
HPQ 180817P00022000 P Aug 17, 2018 22.0 1.00 1.05
HPQ 180817P00023000 P Aug 17, 2018 23.0 1.38 1.44
HPQ 180817P00024000 P Aug 17, 2018 24.0 1.87 1.92
HPQ 180817P00025000 P Aug 17, 2018 25.0 2.37 2.58
HPQ 180817P00026000 P Aug 17, 2018 26.0 3.00 3.30
HPQ 180817P00027000 P Aug 17, 2018 27.0 3.75 3.95
HPQ 180817P00028000 P Aug 17, 2018 28.0 4.15 5.35
HPQ 180817P00029000 P Aug 17, 2018 29.0 5.10 6.15
HPQ 190118C00003000 C Jan 18, 2019 3.0 20.50 20.95
HPQ 190118C00005000 C Jan 18, 2019 5.0 18.50 18.95
HPQ 190118C00008000 C Jan 18, 2019 8.0 15.50 15.95
HPQ 190118C00010000 C Jan 18, 2019 10.0 13.50 14.00
HPQ 190118C00012000 C Jan 18, 2019 12.0 11.45 12.10
HPQ 190118C00015000 C Jan 18, 2019 15.0 8.40 9.35
HPQ 190118C00017000 C Jan 18, 2019 17.0 6.90 7.35
HPQ 190118C00020000 C Jan 18, 2019 20.0 4.35 5.45
HPQ 190118C00022000 C Jan 18, 2019 22.0 3.25 3.55
HPQ 190118C00025000 C Jan 18, 2019 25.0 1.94 2.05
HPQ 190118C00027000 C Jan 18, 2019 27.0 1.28 1.32
HPQ 190118C00030000 C Jan 18, 2019 30.0 0.65 0.71
HPQ 190118P00003000 P Jan 18, 2019 3.0 0.00 0.02
HPQ 190118P00005000 P Jan 18, 2019 5.0 0.00 0.03
HPQ 190118P00008000 P Jan 18, 2019 8.0 0.01 0.05
HPQ 190118P00010000 P Jan 18, 2019 10.0 0.05 0.11
HPQ 190118P00012000 P Jan 18, 2019 12.0 0.09 0.13
HPQ 190118P00015000 P Jan 18, 2019 15.0 0.26 0.33
HPQ 190118P00017000 P Jan 18, 2019 17.0 0.49 0.53
HPQ 190118P00020000 P Jan 18, 2019 20.0 1.09 1.15
HPQ 190118P00022000 P Jan 18, 2019 22.0 1.76 1.83
HPQ 190118P00025000 P Jan 18, 2019 25.0 3.20 3.30
HPQ 190118P00027000 P Jan 18, 2019 27.0 4.50 4.60
HPQ 190118P00030000 P Jan 18, 2019 30.0 6.75 7.65
HPQ 200117C00013000 C Jan 17, 2020 13.0 10.40 11.50
HPQ 200117C00015000 C Jan 17, 2020 15.0 8.45 9.90
HPQ 200117C00018000 C Jan 17, 2020 18.0 6.05 7.50
HPQ 200117C00020000 C Jan 17, 2020 20.0 4.90 5.80
HPQ 200117C00022000 C Jan 17, 2020 22.0 3.50 5.40
HPQ 200117C00025000 C Jan 17, 2020 25.0 2.94 3.55
HPQ 200117C00027000 C Jan 17, 2020 27.0 2.21 3.40
HPQ 200117C00030000 C Jan 17, 2020 30.0 1.47 1.97
HPQ 200117P00013000 P Jan 17, 2020 13.0 0.34 0.73
HPQ 200117P00015000 P Jan 17, 2020 15.0 0.54 1.01
HPQ 200117P00018000 P Jan 17, 2020 18.0 1.05 1.69
HPQ 200117P00020000 P Jan 17, 2020 20.0 1.80 2.39
HPQ 200117P00022000 P Jan 17, 2020 22.0 2.31 3.05
HPQ 200117P00025000 P Jan 17, 2020 25.0 3.80 4.65
HPQ 200117P00027000 P Jan 17, 2020 27.0 4.55 6.60
HPQ 200117P00030000 P Jan 17, 2020 30.0 6.70 8.70
OPRA data is delayed 15 minutes.