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 (2016-12-30)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170331C00010000 C 03/31/17 10.0 7.00 7.50
HPQ 170331C00011000 C 03/31/17 11.0 6.10 7.90
HPQ 170331C00012000 C 03/31/17 12.0 3.50 6.95
HPQ 170331C00012500 C 03/31/17 12.5 3.05 6.45
HPQ 170331C00013000 C 03/31/17 13.0 2.54 5.95
HPQ 170331C00013500 C 03/31/17 13.5 2.04 5.00
HPQ 170331C00014000 C 03/31/17 14.0 2.57 4.15
HPQ 170331C00014500 C 03/31/17 14.5 1.04 4.50
HPQ 170331C00015000 C 03/31/17 15.0 1.47 2.76
HPQ 170331C00015500 C 03/31/17 15.5 1.54 2.47
HPQ 170331C00016000 C 03/31/17 16.0 0.93 2.11
HPQ 170331C00016500 C 03/31/17 16.5 0.74 0.80
HPQ 170331C00017000 C 03/31/17 17.0 0.32 0.35
HPQ 170331C00017500 C 03/31/17 17.5 0.08 0.10
HPQ 170331C00018000 C 03/31/17 18.0 0.01 0.03
HPQ 170331C00018500 C 03/31/17 18.5 0.00 0.02
HPQ 170331C00019000 C 03/31/17 19.0 0.00 0.05
HPQ 170331C00019500 C 03/31/17 19.5 0.00 0.04
HPQ 170331C00020000 C 03/31/17 20.0 0.00 0.05
HPQ 170331C00020500 C 03/31/17 20.5 0.00 0.05
HPQ 170331C00021000 C 03/31/17 21.0 0.00 0.05
HPQ 170331C00021500 C 03/31/17 21.5 0.00 0.05
HPQ 170331C00022000 C 03/31/17 22.0 0.00 0.04
HPQ 170331C00022500 C 03/31/17 22.5 0.00 0.04
HPQ 170331C00023000 C 03/31/17 23.0 0.00 0.04
HPQ 170331C00023500 C 03/31/17 23.5 0.00 0.05
HPQ 170331C00024000 C 03/31/17 24.0 0.00 0.04
HPQ 170331C00024500 C 03/31/17 24.5 0.00 0.03
HPQ 170331P00010000 P 03/31/17 10.0 0.00 0.05
HPQ 170331P00011000 P 03/31/17 11.0 0.00 0.05
HPQ 170331P00012000 P 03/31/17 12.0 0.00 0.03
HPQ 170331P00012500 P 03/31/17 12.5 0.00 0.04
HPQ 170331P00013000 P 03/31/17 13.0 0.00 0.03
HPQ 170331P00013500 P 03/31/17 13.5 0.00 0.03
HPQ 170331P00014000 P 03/31/17 14.0 0.00 0.05
HPQ 170331P00014500 P 03/31/17 14.5 0.00 0.03
HPQ 170331P00015000 P 03/31/17 15.0 0.00 0.05
HPQ 170331P00015500 P 03/31/17 15.5 0.00 0.02
HPQ 170331P00016000 P 03/31/17 16.0 0.00 0.02
HPQ 170331P00016500 P 03/31/17 16.5 0.00 0.03
HPQ 170331P00017000 P 03/31/17 17.0 0.09 0.11
HPQ 170331P00017500 P 03/31/17 17.5 0.33 0.37
HPQ 170331P00018000 P 03/31/17 18.0 0.73 0.83
HPQ 170331P00018500 P 03/31/17 18.5 1.25 1.32
HPQ 170331P00019000 P 03/31/17 19.0 1.48 3.50
HPQ 170331P00019500 P 03/31/17 19.5 0.54 4.00
HPQ 170331P00020000 P 03/31/17 20.0 2.60 3.75
HPQ 170331P00020500 P 03/31/17 20.5 1.54 5.00
HPQ 170331P00021000 P 03/31/17 21.0 2.05 5.50
HPQ 170331P00021500 P 03/31/17 21.5 2.54 6.00
HPQ 170331P00022000 P 03/31/17 22.0 3.05 6.50
HPQ 170331P00022500 P 03/31/17 22.5 3.55 7.00
HPQ 170331P00023000 P 03/31/17 23.0 4.05 7.50
HPQ 170331P00023500 P 03/31/17 23.5 4.55 8.00
HPQ 170331P00024000 P 03/31/17 24.0 5.05 8.50
HPQ 170331P00024500 P 03/31/17 24.5 7.05 7.40
HPQ 170407C00010000 C 04/07/17 10.0 7.00 7.40
HPQ 170407C00011000 C 04/07/17 11.0 4.55 8.00
HPQ 170407C00012000 C 04/07/17 12.0 3.55 7.00
HPQ 170407C00013000 C 04/07/17 13.0 4.10 4.70
HPQ 170407C00014000 C 04/07/17 14.0 1.54 5.00
HPQ 170407C00014500 C 04/07/17 14.5 1.04 4.45
HPQ 170407C00015000 C 04/07/17 15.0 2.00 2.65
HPQ 170407C00015500 C 04/07/17 15.5 1.00 3.50
HPQ 170407C00016000 C 04/07/17 16.0 1.07 1.36
HPQ 170407C00016500 C 04/07/17 16.5 0.74 0.86
HPQ 170407C00017000 C 04/07/17 17.0 0.40 0.43
HPQ 170407C00017500 C 04/07/17 17.5 0.14 0.17
HPQ 170407C00018000 C 04/07/17 18.0 0.03 0.05
HPQ 170407C00018500 C 04/07/17 18.5 0.00 0.02
HPQ 170407C00019000 C 04/07/17 19.0 0.00 0.05
HPQ 170407C00019500 C 04/07/17 19.5 0.00 0.04
HPQ 170407C00020000 C 04/07/17 20.0 0.00 0.05
HPQ 170407C00020500 C 04/07/17 20.5 0.00 0.22
HPQ 170407C00021000 C 04/07/17 21.0 0.00 0.05
HPQ 170407C00021500 C 04/07/17 21.5 0.00 0.50
HPQ 170407C00022000 C 04/07/17 22.0 0.00 0.07
HPQ 170407C00022500 C 04/07/17 22.5 0.00 0.49
HPQ 170407C00023000 C 04/07/17 23.0 0.00 0.06
HPQ 170407C00023500 C 04/07/17 23.5 0.00 0.49
HPQ 170407C00024000 C 04/07/17 24.0 0.00 0.21
HPQ 170407C00024500 C 04/07/17 24.5 0.00 0.49
HPQ 170407C00025000 C 04/07/17 25.0 0.00 0.50
HPQ 170407C00025500 C 04/07/17 25.5 0.00 0.50
HPQ 170407C00026000 C 04/07/17 26.0 0.00 0.50
HPQ 170407C00026500 C 04/07/17 26.5 0.00 0.50
HPQ 170407C00027000 C 04/07/17 27.0 0.00 0.03
HPQ 170407P00010000 P 04/07/17 10.0 0.00 0.05
HPQ 170407P00011000 P 04/07/17 11.0 0.00 0.03
HPQ 170407P00012000 P 04/07/17 12.0 0.00 0.04
HPQ 170407P00013000 P 04/07/17 13.0 0.00 0.04
HPQ 170407P00014000 P 04/07/17 14.0 0.00 0.04
HPQ 170407P00014500 P 04/07/17 14.5 0.00 0.05
HPQ 170407P00015000 P 04/07/17 15.0 0.00 0.03
HPQ 170407P00015500 P 04/07/17 15.5 0.00 0.02
HPQ 170407P00016000 P 04/07/17 16.0 0.02 0.03
HPQ 170407P00016500 P 04/07/17 16.5 0.05 0.07
HPQ 170407P00017000 P 04/07/17 17.0 0.16 0.18
HPQ 170407P00017500 P 04/07/17 17.5 0.38 0.43
HPQ 170407P00018000 P 04/07/17 18.0 0.79 0.85
HPQ 170407P00018500 P 04/07/17 18.5 1.00 1.71
HPQ 170407P00019000 P 04/07/17 19.0 1.49 2.13
HPQ 170407P00019500 P 04/07/17 19.5 0.53 4.00
HPQ 170407P00020000 P 04/07/17 20.0 2.04 3.60
HPQ 170407P00020500 P 04/07/17 20.5 1.54 5.00
HPQ 170407P00021000 P 04/07/17 21.0 2.05 5.50
HPQ 170407P00021500 P 04/07/17 21.5 2.55 6.00
HPQ 170407P00022000 P 04/07/17 22.0 3.05 6.50
HPQ 170407P00022500 P 04/07/17 22.5 3.55 7.00
HPQ 170407P00023000 P 04/07/17 23.0 4.05 7.50
HPQ 170407P00023500 P 04/07/17 23.5 4.55 8.00
HPQ 170407P00024000 P 04/07/17 24.0 5.05 8.50
HPQ 170407P00024500 P 04/07/17 24.5 5.55 9.00
HPQ 170407P00025000 P 04/07/17 25.0 6.10 8.30
HPQ 170407P00025500 P 04/07/17 25.5 6.25 10.35
HPQ 170407P00026000 P 04/07/17 26.0 6.90 9.40
HPQ 170407P00026500 P 04/07/17 26.5 7.15 11.25
HPQ 170407P00027000 P 04/07/17 27.0 9.60 9.90
HPQ 170413C00007500 C 04/13/17 7.5 9.45 10.70
HPQ 170413C00008000 C 04/13/17 8.0 7.25 11.20
HPQ 170413C00008500 C 04/13/17 8.5 6.50 11.10
HPQ 170413C00009000 C 04/13/17 9.0 6.75 10.05
HPQ 170413C00009500 C 04/13/17 9.5 5.60 10.15
HPQ 170413C00010000 C 04/13/17 10.0 5.55 7.50
HPQ 170413C00010500 C 04/13/17 10.5 5.10 8.45
HPQ 170413C00011000 C 04/13/17 11.0 4.55 8.00
HPQ 170413C00011500 C 04/13/17 11.5 4.05 7.50
HPQ 170413C00012000 C 04/13/17 12.0 3.55 5.70
HPQ 170413C00012500 C 04/13/17 12.5 3.05 6.45
HPQ 170413C00013000 C 04/13/17 13.0 2.54 6.00
HPQ 170413C00013500 C 04/13/17 13.5 2.04 5.50
HPQ 170413C00014000 C 04/13/17 14.0 2.46 4.05
HPQ 170413C00014500 C 04/13/17 14.5 2.41 3.05
HPQ 170413C00015000 C 04/13/17 15.0 0.65 4.00
HPQ 170413C00015500 C 04/13/17 15.5 0.98 3.50
HPQ 170413C00016000 C 04/13/17 16.0 0.05 1.43
HPQ 170413C00016500 C 04/13/17 16.5 0.80 0.88
HPQ 170413C00017000 C 04/13/17 17.0 0.44 0.51
HPQ 170413C00017500 C 04/13/17 17.5 0.17 0.23
HPQ 170413C00018000 C 04/13/17 18.0 0.05 0.11
HPQ 170413C00018500 C 04/13/17 18.5 0.00 0.04
HPQ 170413C00019000 C 04/13/17 19.0 0.00 0.03
HPQ 170413C00019500 C 04/13/17 19.5 0.00 0.77
HPQ 170413C00020000 C 04/13/17 20.0 0.00 0.05
HPQ 170413C00020500 C 04/13/17 20.5 0.00 0.49
HPQ 170413C00021000 C 04/13/17 21.0 0.00 0.06
HPQ 170413C00021500 C 04/13/17 21.5 0.00 0.49
HPQ 170413C00022000 C 04/13/17 22.0 0.00 0.50
HPQ 170413C00022500 C 04/13/17 22.5 0.00 0.50
HPQ 170413C00023000 C 04/13/17 23.0 0.00 0.49
HPQ 170413C00023500 C 04/13/17 23.5 0.00 0.49
HPQ 170413C00024000 C 04/13/17 24.0 0.00 0.49
HPQ 170413C00024500 C 04/13/17 24.5 0.00 0.07
HPQ 170413P00007500 P 04/13/17 7.5 0.00 0.05
HPQ 170413P00008000 P 04/13/17 8.0 0.00 0.50
HPQ 170413P00008500 P 04/13/17 8.5 0.00 0.50
HPQ 170413P00009000 P 04/13/17 9.0 0.00 0.50
HPQ 170413P00009500 P 04/13/17 9.5 0.00 0.50
HPQ 170413P00010000 P 04/13/17 10.0 0.00 0.50
HPQ 170413P00010500 P 04/13/17 10.5 0.00 0.49
HPQ 170413P00011000 P 04/13/17 11.0 0.00 0.06
HPQ 170413P00011500 P 04/13/17 11.5 0.00 0.49
HPQ 170413P00012000 P 04/13/17 12.0 0.00 0.06
HPQ 170413P00012500 P 04/13/17 12.5 0.00 0.50
HPQ 170413P00013000 P 04/13/17 13.0 0.00 0.04
HPQ 170413P00013500 P 04/13/17 13.5 0.00 0.49
HPQ 170413P00014000 P 04/13/17 14.0 0.00 0.05
HPQ 170413P00014500 P 04/13/17 14.5 0.00 0.06
HPQ 170413P00015000 P 04/13/17 15.0 0.00 0.05
HPQ 170413P00015500 P 04/13/17 15.5 0.00 0.04
HPQ 170413P00016000 P 04/13/17 16.0 0.03 0.06
HPQ 170413P00016500 P 04/13/17 16.5 0.08 0.13
HPQ 170413P00017000 P 04/13/17 17.0 0.20 0.25
HPQ 170413P00017500 P 04/13/17 17.5 0.42 0.50
HPQ 170413P00018000 P 04/13/17 18.0 0.76 0.87
HPQ 170413P00018500 P 04/13/17 18.5 1.00 1.54
HPQ 170413P00019000 P 04/13/17 19.0 0.25 3.50
HPQ 170413P00019500 P 04/13/17 19.5 1.97 3.20
HPQ 170413P00020000 P 04/13/17 20.0 2.37 3.10
HPQ 170413P00020500 P 04/13/17 20.5 1.54 5.00
HPQ 170413P00021000 P 04/13/17 21.0 2.04 5.50
HPQ 170413P00021500 P 04/13/17 21.5 2.54 6.00
HPQ 170413P00022000 P 04/13/17 22.0 3.10 6.45
HPQ 170413P00022500 P 04/13/17 22.5 3.55 7.00
HPQ 170413P00023000 P 04/13/17 23.0 4.05 7.50
HPQ 170413P00023500 P 04/13/17 23.5 4.55 8.00
HPQ 170413P00024000 P 04/13/17 24.0 5.05 8.50
HPQ 170413P00024500 P 04/13/17 24.5 7.00 7.50
HPQ 170421C00005000 C 04/21/17 5.0 11.90 12.60
HPQ 170421C00007000 C 04/21/17 7.0 8.20 12.50
HPQ 170421C00008000 C 04/21/17 8.0 7.25 11.55
HPQ 170421C00009000 C 04/21/17 9.0 6.45 10.05
HPQ 170421C00010000 C 04/21/17 10.0 6.25 7.95
HPQ 170421C00011000 C 04/21/17 11.0 5.45 7.05
HPQ 170421C00012000 C 04/21/17 12.0 3.55 7.00
HPQ 170421C00012500 C 04/21/17 12.5 3.05 6.50
HPQ 170421C00013000 C 04/21/17 13.0 4.00 4.55
HPQ 170421C00013500 C 04/21/17 13.5 3.55 3.90
HPQ 170421C00014000 C 04/21/17 14.0 3.10 3.40
HPQ 170421C00014500 C 04/21/17 14.5 2.61 2.93
HPQ 170421C00015000 C 04/21/17 15.0 2.13 2.42
HPQ 170421C00015500 C 04/21/17 15.5 1.63 1.95
HPQ 170421C00016000 C 04/21/17 16.0 1.29 1.33
HPQ 170421C00016500 C 04/21/17 16.5 0.87 0.91
HPQ 170421C00017000 C 04/21/17 17.0 0.50 0.52
HPQ 170421C00017500 C 04/21/17 17.5 0.25 0.26
HPQ 170421C00018000 C 04/21/17 18.0 0.10 0.12
HPQ 170421C00018500 C 04/21/17 18.5 0.04 0.05
HPQ 170421C00019000 C 04/21/17 19.0 0.01 0.03
HPQ 170421C00019500 C 04/21/17 19.5 0.00 0.02
HPQ 170421C00020000 C 04/21/17 20.0 0.00 0.01
HPQ 170421C00020500 C 04/21/17 20.5 0.00 0.01
HPQ 170421C00021000 C 04/21/17 21.0 0.00 0.01
HPQ 170421C00021500 C 04/21/17 21.5 0.00 0.01
HPQ 170421C00022000 C 04/21/17 22.0 0.00 0.01
HPQ 170421C00022500 C 04/21/17 22.5 0.00 0.01
HPQ 170421C00023000 C 04/21/17 23.0 0.00 0.01
HPQ 170421C00023500 C 04/21/17 23.5 0.00 0.01
HPQ 170421C00024000 C 04/21/17 24.0 0.00 0.01
HPQ 170421C00024500 C 04/21/17 24.5 0.00 0.01
HPQ 170421C00025000 C 04/21/17 25.0 0.00 0.01
HPQ 170421P00005000 P 04/21/17 5.0 0.00 0.01
HPQ 170421P00007000 P 04/21/17 7.0 0.00 0.01
HPQ 170421P00008000 P 04/21/17 8.0 0.00 0.01
HPQ 170421P00009000 P 04/21/17 9.0 0.00 0.01
HPQ 170421P00010000 P 04/21/17 10.0 0.00 0.01
HPQ 170421P00011000 P 04/21/17 11.0 0.00 0.01
HPQ 170421P00012000 P 04/21/17 12.0 0.00 0.01
HPQ 170421P00012500 P 04/21/17 12.5 0.00 0.01
HPQ 170421P00013000 P 04/21/17 13.0 0.00 0.01
HPQ 170421P00013500 P 04/21/17 13.5 0.00 0.01
HPQ 170421P00014000 P 04/21/17 14.0 0.00 0.02
HPQ 170421P00014500 P 04/21/17 14.5 0.01 0.02
HPQ 170421P00015000 P 04/21/17 15.0 0.01 0.03
HPQ 170421P00015500 P 04/21/17 15.5 0.03 0.04
HPQ 170421P00016000 P 04/21/17 16.0 0.06 0.07
HPQ 170421P00016500 P 04/21/17 16.5 0.12 0.14
HPQ 170421P00017000 P 04/21/17 17.0 0.26 0.28
HPQ 170421P00017500 P 04/21/17 17.5 0.50 0.52
HPQ 170421P00018000 P 04/21/17 18.0 0.84 0.88
HPQ 170421P00018500 P 04/21/17 18.5 1.18 1.42
HPQ 170421P00019000 P 04/21/17 19.0 1.60 1.90
HPQ 170421P00019500 P 04/21/17 19.5 2.08 2.42
HPQ 170421P00020000 P 04/21/17 20.0 2.61 2.88
HPQ 170421P00020500 P 04/21/17 20.5 2.54 4.25
HPQ 170421P00021000 P 04/21/17 21.0 2.98 4.75
HPQ 170421P00021500 P 04/21/17 21.5 3.40 5.05
HPQ 170421P00022000 P 04/21/17 22.0 4.05 5.65
HPQ 170421P00022500 P 04/21/17 22.5 4.45 6.25
HPQ 170421P00023000 P 04/21/17 23.0 4.85 6.55
HPQ 170421P00023500 P 04/21/17 23.5 4.55 8.00
HPQ 170421P00024000 P 04/21/17 24.0 5.95 7.75
HPQ 170421P00024500 P 04/21/17 24.5 6.45 8.25
HPQ 170421P00025000 P 04/21/17 25.0 7.45 8.00
HPQ 170428C00010000 C 04/28/17 10.0 7.05 7.45
HPQ 170428C00011000 C 04/28/17 11.0 4.55 8.00
HPQ 170428C00012000 C 04/28/17 12.0 3.55 7.00
HPQ 170428C00012500 C 04/28/17 12.5 3.05 6.50
HPQ 170428C00013000 C 04/28/17 13.0 3.95 4.65
HPQ 170428C00013500 C 04/28/17 13.5 2.06 5.50
HPQ 170428C00014000 C 04/28/17 14.0 2.91 3.55
HPQ 170428C00014500 C 04/28/17 14.5 2.47 3.05
HPQ 170428C00015000 C 04/28/17 15.0 2.06 2.79
HPQ 170428C00015500 C 04/28/17 15.5 1.18 2.09
HPQ 170428C00016000 C 04/28/17 16.0 1.19 1.61
HPQ 170428C00016500 C 04/28/17 16.5 0.86 0.97
HPQ 170428C00017000 C 04/28/17 17.0 0.51 0.60
HPQ 170428C00017500 C 04/28/17 17.5 0.28 0.34
HPQ 170428C00018000 C 04/28/17 18.0 0.12 0.18
HPQ 170428C00018500 C 04/28/17 18.5 0.04 0.08
HPQ 170428C00019000 C 04/28/17 19.0 0.00 0.05
HPQ 170428C00019500 C 04/28/17 19.5 0.00 0.08
HPQ 170428C00020000 C 04/28/17 20.0 0.00 0.05
HPQ 170428C00020500 C 04/28/17 20.5 0.00 0.05
HPQ 170428C00021000 C 04/28/17 21.0 0.00 0.04
HPQ 170428C00021500 C 04/28/17 21.5 0.00 0.05
HPQ 170428C00022000 C 04/28/17 22.0 0.00 0.05
HPQ 170428C00022500 C 04/28/17 22.5 0.00 0.06
HPQ 170428C00023000 C 04/28/17 23.0 0.00 0.06
HPQ 170428C00023500 C 04/28/17 23.5 0.00 0.05
HPQ 170428C00024000 C 04/28/17 24.0 0.00 0.04
HPQ 170428C00024500 C 04/28/17 24.5 0.00 0.05
HPQ 170428P00010000 P 04/28/17 10.0 0.00 0.06
HPQ 170428P00011000 P 04/28/17 11.0 0.00 0.03
HPQ 170428P00012000 P 04/28/17 12.0 0.00 0.05
HPQ 170428P00012500 P 04/28/17 12.5 0.00 0.05
HPQ 170428P00013000 P 04/28/17 13.0 0.00 0.06
HPQ 170428P00013500 P 04/28/17 13.5 0.00 0.05
HPQ 170428P00014000 P 04/28/17 14.0 0.00 0.04
HPQ 170428P00014500 P 04/28/17 14.5 0.00 0.06
HPQ 170428P00015000 P 04/28/17 15.0 0.02 0.07
HPQ 170428P00015500 P 04/28/17 15.5 0.04 0.09
HPQ 170428P00016000 P 04/28/17 16.0 0.07 0.12
HPQ 170428P00016500 P 04/28/17 16.5 0.14 0.21
HPQ 170428P00017000 P 04/28/17 17.0 0.27 0.36
HPQ 170428P00017500 P 04/28/17 17.5 0.51 0.59
HPQ 170428P00018000 P 04/28/17 18.0 0.83 0.94
HPQ 170428P00018500 P 04/28/17 18.5 0.34 2.03
HPQ 170428P00019000 P 04/28/17 19.0 1.51 1.95
HPQ 170428P00019500 P 04/28/17 19.5 1.99 2.99
HPQ 170428P00020000 P 04/28/17 20.0 2.37 2.99
HPQ 170428P00020500 P 04/28/17 20.5 1.54 5.00
HPQ 170428P00021000 P 04/28/17 21.0 2.04 5.50
HPQ 170428P00021500 P 04/28/17 21.5 3.35 6.00
HPQ 170428P00022000 P 04/28/17 22.0 3.05 6.50
HPQ 170428P00022500 P 04/28/17 22.5 3.55 7.00
HPQ 170428P00023000 P 04/28/17 23.0 4.05 7.50
HPQ 170428P00023500 P 04/28/17 23.5 4.55 8.00
HPQ 170428P00024000 P 04/28/17 24.0 5.05 8.50
HPQ 170428P00024500 P 04/28/17 24.5 7.00 7.50
HPQ 170505C00010000 C 05/05/17 10.0 6.95 7.65
HPQ 170505C00011000 C 05/05/17 11.0 4.60 8.30
HPQ 170505C00012000 C 05/05/17 12.0 3.70 7.10
HPQ 170505C00012500 C 05/05/17 12.5 2.83 6.80
HPQ 170505C00013000 C 05/05/17 13.0 2.56 5.45
HPQ 170505C00013500 C 05/05/17 13.5 2.09 5.45
HPQ 170505C00014000 C 05/05/17 14.0 1.83 4.95
HPQ 170505C00014500 C 05/05/17 14.5 2.40 3.15
HPQ 170505C00015000 C 05/05/17 15.0 2.02 2.79
HPQ 170505C00015500 C 05/05/17 15.5 1.15 2.39
HPQ 170505C00016000 C 05/05/17 16.0 1.22 1.68
HPQ 170505C00016500 C 05/05/17 16.5 0.85 1.19
HPQ 170505C00017000 C 05/05/17 17.0 0.55 0.67
HPQ 170505C00017500 C 05/05/17 17.5 0.30 0.40
HPQ 170505C00018000 C 05/05/17 18.0 0.13 0.21
HPQ 170505C00018500 C 05/05/17 18.5 0.05 0.11
HPQ 170505C00019000 C 05/05/17 19.0 0.00 0.10
HPQ 170505C00019500 C 05/05/17 19.5 0.00 0.23
HPQ 170505C00020000 C 05/05/17 20.0 0.00 0.12
HPQ 170505C00020500 C 05/05/17 20.5 0.00 0.10
HPQ 170505C00021000 C 05/05/17 21.0 0.00 0.10
HPQ 170505C00021500 C 05/05/17 21.5 0.00 0.08
HPQ 170505C00022000 C 05/05/17 22.0 0.00 0.08
HPQ 170505C00022500 C 05/05/17 22.5 0.00 0.10
HPQ 170505C00023000 C 05/05/17 23.0 0.00 0.09
HPQ 170505C00023500 C 05/05/17 23.5 0.00 0.08
HPQ 170505C00024000 C 05/05/17 24.0 0.00 0.06
HPQ 170505C00024500 C 05/05/17 24.5 0.00 0.10
HPQ 170505P00010000 P 05/05/17 10.0 0.00 0.08
HPQ 170505P00011000 P 05/05/17 11.0 0.00 0.09
HPQ 170505P00012000 P 05/05/17 12.0 0.00 0.08
HPQ 170505P00012500 P 05/05/17 12.5 0.00 0.10
HPQ 170505P00013000 P 05/05/17 13.0 0.00 0.09
HPQ 170505P00013500 P 05/05/17 13.5 0.00 0.20
HPQ 170505P00014000 P 05/05/17 14.0 0.00 0.06
HPQ 170505P00014500 P 05/05/17 14.5 0.00 0.32
HPQ 170505P00015000 P 05/05/17 15.0 0.00 0.09
HPQ 170505P00015500 P 05/05/17 15.5 0.00 0.41
HPQ 170505P00016000 P 05/05/17 16.0 0.09 0.21
HPQ 170505P00016500 P 05/05/17 16.5 0.17 0.25
HPQ 170505P00017000 P 05/05/17 17.0 0.29 0.41
HPQ 170505P00017500 P 05/05/17 17.5 0.54 0.64
HPQ 170505P00018000 P 05/05/17 18.0 0.80 1.08
HPQ 170505P00018500 P 05/05/17 18.5 1.05 3.05
HPQ 170505P00019000 P 05/05/17 19.0 1.51 2.35
HPQ 170505P00019500 P 05/05/17 19.5 0.63 3.50
HPQ 170505P00020000 P 05/05/17 20.0 1.04 4.50
HPQ 170505P00020500 P 05/05/17 20.5 2.87 4.20
HPQ 170505P00021000 P 05/05/17 21.0 2.50 5.00
HPQ 170505P00021500 P 05/05/17 21.5 2.21 6.15
HPQ 170505P00022000 P 05/05/17 22.0 2.79 6.45
HPQ 170505P00022500 P 05/05/17 22.5 3.35 7.15
HPQ 170505P00023000 P 05/05/17 23.0 4.15 7.45
HPQ 170505P00023500 P 05/05/17 23.5 4.50 8.05
HPQ 170505P00024000 P 05/05/17 24.0 5.05 8.50
HPQ 170505P00024500 P 05/05/17 24.5 6.95 7.55
HPQ 170519C00005000 C 05/19/17 5.0 11.80 12.50
HPQ 170519C00006000 C 05/19/17 6.0 9.40 13.60
HPQ 170519C00007000 C 05/19/17 7.0 8.70 11.90
HPQ 170519C00008000 C 05/19/17 8.0 8.55 11.15
HPQ 170519C00009000 C 05/19/17 9.0 7.05 9.85
HPQ 170519C00010000 C 05/19/17 10.0 7.05 7.50
HPQ 170519C00011000 C 05/19/17 11.0 5.95 6.55
HPQ 170519C00012000 C 05/19/17 12.0 5.05 5.60
HPQ 170519C00013000 C 05/19/17 13.0 4.15 4.40
HPQ 170519C00014000 C 05/19/17 14.0 3.10 3.50
HPQ 170519C00015000 C 05/19/17 15.0 2.20 2.50
HPQ 170519C00016000 C 05/19/17 16.0 1.36 1.49
HPQ 170519C00017000 C 05/19/17 17.0 0.72 0.74
HPQ 170519C00018000 C 05/19/17 18.0 0.27 0.29
HPQ 170519C00019000 C 05/19/17 19.0 0.08 0.09
HPQ 170519C00020000 C 05/19/17 20.0 0.02 0.03
HPQ 170519C00021000 C 05/19/17 21.0 0.00 0.01
HPQ 170519C00022000 C 05/19/17 22.0 0.00 0.01
HPQ 170519C00023000 C 05/19/17 23.0 0.00 0.01
HPQ 170519C00024000 C 05/19/17 24.0 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 170519P00013000 P 05/19/17 13.0 0.01 0.02
HPQ 170519P00014000 P 05/19/17 14.0 0.03 0.04
HPQ 170519P00015000 P 05/19/17 15.0 0.07 0.08
HPQ 170519P00016000 P 05/19/17 16.0 0.18 0.20
HPQ 170519P00017000 P 05/19/17 17.0 0.45 0.48
HPQ 170519P00018000 P 05/19/17 18.0 1.01 1.03
HPQ 170519P00019000 P 05/19/17 19.0 1.67 1.97
HPQ 170519P00020000 P 05/19/17 20.0 2.60 2.90
HPQ 170519P00021000 P 05/19/17 21.0 3.65 3.85
HPQ 170519P00022000 P 05/19/17 22.0 3.05 6.50
HPQ 170519P00023000 P 05/19/17 23.0 4.05 7.50
HPQ 170519P00024000 P 05/19/17 24.0 6.60 6.95
HPQ 170616C00005000 C 06/16/17 5.0 12.00 12.80
HPQ 170616C00010000 C 06/16/17 10.0 7.05 7.60
HPQ 170616C00011000 C 06/16/17 11.0 6.15 6.50
HPQ 170616C00012000 C 06/16/17 12.0 5.10 5.65
HPQ 170616C00013000 C 06/16/17 13.0 4.10 4.50
HPQ 170616C00014000 C 06/16/17 14.0 3.15 3.50
HPQ 170616C00015000 C 06/16/17 15.0 2.34 2.60
HPQ 170616C00016000 C 06/16/17 16.0 1.49 1.71
HPQ 170616C00017000 C 06/16/17 17.0 0.94 0.98
HPQ 170616C00018000 C 06/16/17 18.0 0.47 0.50
HPQ 170616C00019000 C 06/16/17 19.0 0.20 0.24
HPQ 170616C00020000 C 06/16/17 20.0 0.08 0.10
HPQ 170616C00021000 C 06/16/17 21.0 0.03 0.04
HPQ 170616C00022000 C 06/16/17 22.0 0.00 0.02
HPQ 170616C00023000 C 06/16/17 23.0 0.00 0.02
HPQ 170616C00024000 C 06/16/17 24.0 0.00 0.01
HPQ 170616C00025000 C 06/16/17 25.0 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 0.02
HPQ 170616P00012000 P 06/16/17 12.0 0.02 0.04
HPQ 170616P00013000 P 06/16/17 13.0 0.04 0.06
HPQ 170616P00014000 P 06/16/17 14.0 0.09 0.12
HPQ 170616P00015000 P 06/16/17 15.0 0.19 0.22
HPQ 170616P00016000 P 06/16/17 16.0 0.39 0.42
HPQ 170616P00017000 P 06/16/17 17.0 0.74 0.78
HPQ 170616P00018000 P 06/16/17 18.0 1.29 1.34
HPQ 170616P00019000 P 06/16/17 19.0 1.92 2.19
HPQ 170616P00020000 P 06/16/17 20.0 2.73 3.20
HPQ 170616P00021000 P 06/16/17 21.0 3.70 4.10
HPQ 170616P00022000 P 06/16/17 22.0 4.70 5.20
HPQ 170616P00023000 P 06/16/17 23.0 5.70 6.15
HPQ 170616P00024000 P 06/16/17 24.0 5.85 8.45
HPQ 170616P00025000 P 06/16/17 25.0 7.30 8.10
HPQ 170818C00006000 C 08/18/17 6.0 11.00 11.45
HPQ 170818C00007000 C 08/18/17 7.0 8.30 12.60
HPQ 170818C00008000 C 08/18/17 8.0 7.55 11.00
HPQ 170818C00009000 C 08/18/17 9.0 6.55 10.00
HPQ 170818C00010000 C 08/18/17 10.0 7.10 7.50
HPQ 170818C00011000 C 08/18/17 11.0 6.05 6.65
HPQ 170818C00012000 C 08/18/17 12.0 5.10 5.55
HPQ 170818C00013000 C 08/18/17 13.0 4.20 4.50
HPQ 170818C00014000 C 08/18/17 14.0 3.30 3.60
HPQ 170818C00015000 C 08/18/17 15.0 2.42 2.73
HPQ 170818C00016000 C 08/18/17 16.0 1.70 1.88
HPQ 170818C00017000 C 08/18/17 17.0 1.14 1.21
HPQ 170818C00018000 C 08/18/17 18.0 0.70 0.74
HPQ 170818C00019000 C 08/18/17 19.0 0.38 0.43
HPQ 170818C00020000 C 08/18/17 20.0 0.20 0.23
HPQ 170818C00021000 C 08/18/17 21.0 0.10 0.12
HPQ 170818C00022000 C 08/18/17 22.0 0.04 0.07
HPQ 170818C00023000 C 08/18/17 23.0 0.02 0.04
HPQ 170818C00024000 C 08/18/17 24.0 0.00 0.03
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 0.01 0.04
HPQ 170818P00011000 P 08/18/17 11.0 0.04 0.06
HPQ 170818P00012000 P 08/18/17 12.0 0.06 0.09
HPQ 170818P00013000 P 08/18/17 13.0 0.11 0.15
HPQ 170818P00014000 P 08/18/17 14.0 0.20 0.23
HPQ 170818P00015000 P 08/18/17 15.0 0.35 0.38
HPQ 170818P00016000 P 08/18/17 16.0 0.59 0.63
HPQ 170818P00017000 P 08/18/17 17.0 0.97 1.01
HPQ 170818P00018000 P 08/18/17 18.0 1.48 1.55
HPQ 170818P00019000 P 08/18/17 19.0 2.20 2.25
HPQ 170818P00020000 P 08/18/17 20.0 2.87 3.15
HPQ 170818P00021000 P 08/18/17 21.0 3.80 4.25
HPQ 170818P00022000 P 08/18/17 22.0 4.65 5.10
HPQ 170818P00023000 P 08/18/17 23.0 5.65 6.10
HPQ 170818P00024000 P 08/18/17 24.0 6.60 7.05
HPQ 171117C00010000 C 11/17/17 10.0 7.15 7.50
HPQ 171117C00011000 C 11/17/17 11.0 6.10 6.55
HPQ 171117C00012000 C 11/17/17 12.0 5.05 5.50
HPQ 171117C00013000 C 11/17/17 13.0 4.25 4.65
HPQ 171117C00014000 C 11/17/17 14.0 3.10 3.80
HPQ 171117C00015000 C 11/17/17 15.0 2.70 2.98
HPQ 171117C00016000 C 11/17/17 16.0 2.11 2.16
HPQ 171117C00017000 C 11/17/17 17.0 1.53 1.58
HPQ 171117C00018000 C 11/17/17 18.0 1.03 1.11
HPQ 171117C00019000 C 11/17/17 19.0 0.71 0.76
HPQ 171117C00020000 C 11/17/17 20.0 0.46 0.50
HPQ 171117C00021000 C 11/17/17 21.0 0.29 0.33
HPQ 171117C00022000 C 11/17/17 22.0 0.14 0.21
HPQ 171117C00023000 C 11/17/17 23.0 0.11 0.13
HPQ 171117C00024000 C 11/17/17 24.0 0.06 0.09
HPQ 171117C00025000 C 11/17/17 25.0 0.04 0.06
HPQ 171117C00026000 C 11/17/17 26.0 0.02 0.04
HPQ 171117P00010000 P 11/17/17 10.0 0.08 0.10
HPQ 171117P00011000 P 11/17/17 11.0 0.13 0.15
HPQ 171117P00012000 P 11/17/17 12.0 0.19 0.22
HPQ 171117P00013000 P 11/17/17 13.0 0.30 0.32
HPQ 171117P00014000 P 11/17/17 14.0 0.44 0.48
HPQ 171117P00015000 P 11/17/17 15.0 0.66 0.71
HPQ 171117P00016000 P 11/17/17 16.0 0.97 1.03
HPQ 171117P00017000 P 11/17/17 17.0 1.39 1.45
HPQ 171117P00018000 P 11/17/17 18.0 1.91 1.99
HPQ 171117P00019000 P 11/17/17 19.0 2.55 2.64
HPQ 171117P00020000 P 11/17/17 20.0 3.30 3.40
HPQ 171117P00021000 P 11/17/17 21.0 4.05 4.35
HPQ 171117P00022000 P 11/17/17 22.0 4.70 5.20
HPQ 171117P00023000 P 11/17/17 23.0 4.25 7.70
HPQ 171117P00024000 P 11/17/17 24.0 6.70 7.30
HPQ 171117P00025000 P 11/17/17 25.0 7.70 8.10
HPQ 171117P00026000 P 11/17/17 26.0 8.70 9.10
HPQ 180119C00003000 C 01/19/18 3.0 13.95 14.60
HPQ 180119C00005000 C 01/19/18 5.0 12.00 12.50
HPQ 180119C00008000 C 01/19/18 8.0 9.05 9.70
HPQ 180119C00010000 C 01/19/18 10.0 7.15 7.65
HPQ 180119C00012000 C 01/19/18 12.0 5.05 5.55
HPQ 180119C00015000 C 01/19/18 15.0 2.97 3.05
HPQ 180119C00017000 C 01/19/18 17.0 1.64 1.78
HPQ 180119C00020000 C 01/19/18 20.0 0.59 0.69
HPQ 180119C00022000 C 01/19/18 22.0 0.24 0.33
HPQ 180119C00025000 C 01/19/18 25.0 0.08 0.11
HPQ 180119C00027000 C 01/19/18 27.0 0.03 0.06
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 0.06 0.08
HPQ 180119P00010000 P 01/19/18 10.0 0.14 0.16
HPQ 180119P00012000 P 01/19/18 12.0 0.31 0.33
HPQ 180119P00015000 P 01/19/18 15.0 0.89 0.93
HPQ 180119P00017000 P 01/19/18 17.0 1.69 1.72
HPQ 180119P00020000 P 01/19/18 20.0 3.55 3.65
HPQ 180119P00022000 P 01/19/18 22.0 5.15 5.40
HPQ 180119P00025000 P 01/19/18 25.0 7.80 8.15
HPQ 180119P00027000 P 01/19/18 27.0 9.80 10.15
HPQ 190118C00003000 C 01/18/19 3.0 13.90 14.50
HPQ 190118C00005000 C 01/18/19 5.0 11.90 12.50
HPQ 190118C00008000 C 01/18/19 8.0 9.05 9.50
HPQ 190118C00010000 C 01/18/19 10.0 7.10 7.60
HPQ 190118C00012000 C 01/18/19 12.0 5.45 5.85
HPQ 190118C00015000 C 01/18/19 15.0 3.35 3.80
HPQ 190118C00017000 C 01/18/19 17.0 2.35 2.56
HPQ 190118C00020000 C 01/18/19 20.0 1.24 1.45
HPQ 190118C00022000 C 01/18/19 22.0 0.80 0.95
HPQ 190118C00025000 C 01/18/19 25.0 0.35 0.51
HPQ 190118C00027000 C 01/18/19 27.0 0.16 0.40
HPQ 190118C00030000 C 01/18/19 30.0 0.04 0.42
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.06
HPQ 190118P00005000 P 01/18/19 5.0 0.03 0.17
HPQ 190118P00008000 P 01/18/19 8.0 0.20 0.45
HPQ 190118P00010000 P 01/18/19 10.0 0.35 0.72
HPQ 190118P00012000 P 01/18/19 12.0 0.75 0.92
HPQ 190118P00015000 P 01/18/19 15.0 1.67 1.86
HPQ 190118P00017000 P 01/18/19 17.0 2.57 2.79
HPQ 190118P00020000 P 01/18/19 20.0 4.25 4.70
HPQ 190118P00022000 P 01/18/19 22.0 5.65 6.15
HPQ 190118P00025000 P 01/18/19 25.0 8.05 8.70
HPQ 190118P00027000 P 01/18/19 27.0 9.85 10.65
HPQ 190118P00030000 P 01/18/19 30.0 12.65 13.25

OPRA data is delayed 15 minutes.