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 (2017-06-30)Premium Content

Hp Inc (HPQ)
As of Jul 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170728C00013000 C 07/28/17 13.0 6.15 6.25
HPQ 170728C00014000 C 07/28/17 14.0 5.15 5.25
HPQ 170728C00015000 C 07/28/17 15.0 4.15 4.25
HPQ 170728C00015500 C 07/28/17 15.5 3.60 3.75
HPQ 170728C00016000 C 07/28/17 16.0 3.10 3.25
HPQ 170728C00016500 C 07/28/17 16.5 2.60 2.72
HPQ 170728C00017000 C 07/28/17 17.0 2.17 2.25
HPQ 170728C00017500 C 07/28/17 17.5 1.60 1.72
HPQ 170728C00018000 C 07/28/17 18.0 1.16 1.23
HPQ 170728C00018500 C 07/28/17 18.5 0.62 0.73
HPQ 170728C00019000 C 07/28/17 19.0 0.21 0.25
HPQ 170728C00019500 C 07/28/17 19.5 0.00 0.02
HPQ 170728C00020000 C 07/28/17 20.0 0.00 0.02
HPQ 170728C00021000 C 07/28/17 21.0 0.00 0.02
HPQ 170728C00022000 C 07/28/17 22.0 0.00 0.02
HPQ 170728C00023000 C 07/28/17 23.0 0.00 0.02
HPQ 170728C00024000 C 07/28/17 24.0 0.00 0.02
HPQ 170728C00025000 C 07/28/17 25.0 0.00 0.02
HPQ 170728P00013000 P 07/28/17 13.0 0.00 0.02
HPQ 170728P00014000 P 07/28/17 14.0 0.00 0.02
HPQ 170728P00015000 P 07/28/17 15.0 0.00 0.02
HPQ 170728P00015500 P 07/28/17 15.5 0.00 0.02
HPQ 170728P00016000 P 07/28/17 16.0 0.00 0.02
HPQ 170728P00016500 P 07/28/17 16.5 0.00 0.02
HPQ 170728P00017000 P 07/28/17 17.0 0.00 0.02
HPQ 170728P00017500 P 07/28/17 17.5 0.00 0.02
HPQ 170728P00018000 P 07/28/17 18.0 0.00 0.02
HPQ 170728P00018500 P 07/28/17 18.5 0.00 0.02
HPQ 170728P00019000 P 07/28/17 19.0 0.02 0.05
HPQ 170728P00019500 P 07/28/17 19.5 0.29 0.33
HPQ 170728P00020000 P 07/28/17 20.0 0.78 0.83
HPQ 170728P00021000 P 07/28/17 21.0 1.76 1.90
HPQ 170728P00022000 P 07/28/17 22.0 2.76 2.89
HPQ 170728P00023000 P 07/28/17 23.0 3.75 3.85
HPQ 170728P00024000 P 07/28/17 24.0 4.75 4.85
HPQ 170728P00025000 P 07/28/17 25.0 5.75 5.85
HPQ 170804C00013000 C 08/04/17 13.0 6.15 6.30
HPQ 170804C00014000 C 08/04/17 14.0 5.10 5.30
HPQ 170804C00015000 C 08/04/17 15.0 4.10 4.30
HPQ 170804C00016000 C 08/04/17 16.0 3.10 3.30
HPQ 170804C00016500 C 08/04/17 16.5 2.64 2.77
HPQ 170804C00017000 C 08/04/17 17.0 2.10 2.24
HPQ 170804C00017500 C 08/04/17 17.5 1.65 1.77
HPQ 170804C00018000 C 08/04/17 18.0 1.13 1.24
HPQ 170804C00018500 C 08/04/17 18.5 0.69 0.80
HPQ 170804C00019000 C 08/04/17 19.0 0.33 0.38
HPQ 170804C00019500 C 08/04/17 19.5 0.11 0.13
HPQ 170804C00020000 C 08/04/17 20.0 0.01 0.04
HPQ 170804C00021000 C 08/04/17 21.0 0.00 0.02
HPQ 170804C00022000 C 08/04/17 22.0 0.00 0.02
HPQ 170804C00023000 C 08/04/17 23.0 0.00 0.02
HPQ 170804C00024000 C 08/04/17 24.0 0.00 0.02
HPQ 170804C00025000 C 08/04/17 25.0 0.00 0.02
HPQ 170804P00013000 P 08/04/17 13.0 0.00 0.02
HPQ 170804P00014000 P 08/04/17 14.0 0.00 0.02
HPQ 170804P00015000 P 08/04/17 15.0 0.00 0.02
HPQ 170804P00016000 P 08/04/17 16.0 0.00 0.02
HPQ 170804P00016500 P 08/04/17 16.5 0.00 0.02
HPQ 170804P00017000 P 08/04/17 17.0 0.00 0.02
HPQ 170804P00017500 P 08/04/17 17.5 0.00 0.03
HPQ 170804P00018000 P 08/04/17 18.0 0.01 0.04
HPQ 170804P00018500 P 08/04/17 18.5 0.05 0.08
HPQ 170804P00019000 P 08/04/17 19.0 0.15 0.18
HPQ 170804P00019500 P 08/04/17 19.5 0.41 0.44
HPQ 170804P00020000 P 08/04/17 20.0 0.80 0.85
HPQ 170804P00021000 P 08/04/17 21.0 1.78 1.91
HPQ 170804P00022000 P 08/04/17 22.0 2.74 2.91
HPQ 170804P00023000 P 08/04/17 23.0 3.75 3.90
HPQ 170804P00024000 P 08/04/17 24.0 4.75 4.85
HPQ 170804P00025000 P 08/04/17 25.0 5.75 5.85
HPQ 170811C00013000 C 08/11/17 13.0 6.10 6.30
HPQ 170811C00014000 C 08/11/17 14.0 5.10 5.30
HPQ 170811C00015000 C 08/11/17 15.0 4.10 4.30
HPQ 170811C00016000 C 08/11/17 16.0 3.10 3.30
HPQ 170811C00017000 C 08/11/17 17.0 2.10 2.28
HPQ 170811C00018000 C 08/11/17 18.0 1.10 1.34
HPQ 170811C00019000 C 08/11/17 19.0 0.39 0.48
HPQ 170811C00020000 C 08/11/17 20.0 0.04 0.10
HPQ 170811C00021000 C 08/11/17 21.0 0.00 0.03
HPQ 170811C00022000 C 08/11/17 22.0 0.00 0.02
HPQ 170811C00023000 C 08/11/17 23.0 0.00 0.02
HPQ 170811C00024000 C 08/11/17 24.0 0.00 0.02
HPQ 170811C00025000 C 08/11/17 25.0 0.00 0.02
HPQ 170811P00013000 P 08/11/17 13.0 0.00 0.02
HPQ 170811P00014000 P 08/11/17 14.0 0.00 0.02
HPQ 170811P00015000 P 08/11/17 15.0 0.00 0.02
HPQ 170811P00016000 P 08/11/17 16.0 0.00 0.03
HPQ 170811P00017000 P 08/11/17 17.0 0.00 0.04
HPQ 170811P00018000 P 08/11/17 18.0 0.03 0.08
HPQ 170811P00019000 P 08/11/17 19.0 0.23 0.27
HPQ 170811P00020000 P 08/11/17 20.0 0.80 1.02
HPQ 170811P00021000 P 08/11/17 21.0 1.73 1.93
HPQ 170811P00022000 P 08/11/17 22.0 2.78 2.92
HPQ 170811P00023000 P 08/11/17 23.0 3.75 3.90
HPQ 170811P00024000 P 08/11/17 24.0 4.75 4.85
HPQ 170811P00025000 P 08/11/17 25.0 5.75 5.85
HPQ 170818C00006000 C 08/18/17 6.0 13.10 13.25
HPQ 170818C00007000 C 08/18/17 7.0 12.10 12.30
HPQ 170818C00008000 C 08/18/17 8.0 11.10 11.30
HPQ 170818C00009000 C 08/18/17 9.0 10.10 10.25
HPQ 170818C00010000 C 08/18/17 10.0 9.10 9.30
HPQ 170818C00011000 C 08/18/17 11.0 8.10 8.25
HPQ 170818C00012000 C 08/18/17 12.0 7.10 7.25
HPQ 170818C00013000 C 08/18/17 13.0 6.10 6.30
HPQ 170818C00014000 C 08/18/17 14.0 5.10 5.30
HPQ 170818C00015000 C 08/18/17 15.0 4.10 4.25
HPQ 170818C00016000 C 08/18/17 16.0 3.10 3.25
HPQ 170818C00016500 C 08/18/17 16.5 2.63 2.78
HPQ 170818C00017000 C 08/18/17 17.0 2.12 2.26
HPQ 170818C00017500 C 08/18/17 17.5 1.64 1.78
HPQ 170818C00018000 C 08/18/17 18.0 1.22 1.35
HPQ 170818C00018500 C 08/18/17 18.5 0.81 0.91
HPQ 170818C00019000 C 08/18/17 19.0 0.47 0.56
HPQ 170818C00019500 C 08/18/17 19.5 0.24 0.31
HPQ 170818C00020000 C 08/18/17 20.0 0.10 0.15
HPQ 170818C00021000 C 08/18/17 21.0 0.01 0.04
HPQ 170818C00022000 C 08/18/17 22.0 0.00 0.02
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 170818C00025000 C 08/18/17 25.0 0.00 0.02
HPQ 170818P00006000 P 08/18/17 6.0 0.00 0.02
HPQ 170818P00007000 P 08/18/17 7.0 0.00 0.02
HPQ 170818P00008000 P 08/18/17 8.0 0.00 0.02
HPQ 170818P00009000 P 08/18/17 9.0 0.00 0.02
HPQ 170818P00010000 P 08/18/17 10.0 0.00 0.02
HPQ 170818P00011000 P 08/18/17 11.0 0.00 0.02
HPQ 170818P00012000 P 08/18/17 12.0 0.00 0.02
HPQ 170818P00013000 P 08/18/17 13.0 0.00 0.02
HPQ 170818P00014000 P 08/18/17 14.0 0.00 0.02
HPQ 170818P00015000 P 08/18/17 15.0 0.00 0.02
HPQ 170818P00016000 P 08/18/17 16.0 0.00 0.03
HPQ 170818P00016500 P 08/18/17 16.5 0.01 0.04
HPQ 170818P00017000 P 08/18/17 17.0 0.02 0.05
HPQ 170818P00017500 P 08/18/17 17.5 0.04 0.07
HPQ 170818P00018000 P 08/18/17 18.0 0.08 0.11
HPQ 170818P00018500 P 08/18/17 18.5 0.16 0.21
HPQ 170818P00019000 P 08/18/17 19.0 0.31 0.35
HPQ 170818P00019500 P 08/18/17 19.5 0.56 0.63
HPQ 170818P00020000 P 08/18/17 20.0 0.87 0.95
HPQ 170818P00021000 P 08/18/17 21.0 1.75 1.93
HPQ 170818P00022000 P 08/18/17 22.0 2.77 2.90
HPQ 170818P00023000 P 08/18/17 23.0 3.75 3.90
HPQ 170818P00024000 P 08/18/17 24.0 4.70 4.90
HPQ 170818P00025000 P 08/18/17 25.0 5.75 5.85
HPQ 170825C00013000 C 08/25/17 13.0 5.40 8.45
HPQ 170825C00014000 C 08/25/17 14.0 4.85 5.30
HPQ 170825C00015000 C 08/25/17 15.0 3.65 4.80
HPQ 170825C00016000 C 08/25/17 16.0 3.05 3.50
HPQ 170825C00017000 C 08/25/17 17.0 2.12 2.42
HPQ 170825C00018000 C 08/25/17 18.0 1.30 1.55
HPQ 170825C00019000 C 08/25/17 19.0 0.68 0.81
HPQ 170825C00020000 C 08/25/17 20.0 0.22 0.41
HPQ 170825C00021000 C 08/25/17 21.0 0.03 0.29
HPQ 170825C00022000 C 08/25/17 22.0 0.00 0.34
HPQ 170825C00023000 C 08/25/17 23.0 0.00 0.10
HPQ 170825C00024000 C 08/25/17 24.0 0.00 0.03
HPQ 170825C00025000 C 08/25/17 25.0 0.00 0.02
HPQ 170825P00013000 P 08/25/17 13.0 0.00 0.07
HPQ 170825P00014000 P 08/25/17 14.0 0.00 0.04
HPQ 170825P00015000 P 08/25/17 15.0 0.00 0.06
HPQ 170825P00016000 P 08/25/17 16.0 0.00 0.09
HPQ 170825P00017000 P 08/25/17 17.0 0.04 0.17
HPQ 170825P00018000 P 08/25/17 18.0 0.12 0.32
HPQ 170825P00019000 P 08/25/17 19.0 0.49 0.63
HPQ 170825P00020000 P 08/25/17 20.0 0.99 1.29
HPQ 170825P00021000 P 08/25/17 21.0 1.78 2.12
HPQ 170825P00022000 P 08/25/17 22.0 2.63 3.00
HPQ 170825P00023000 P 08/25/17 23.0 3.65 4.10
HPQ 170825P00024000 P 08/25/17 24.0 3.20 5.00
HPQ 170825P00025000 P 08/25/17 25.0 4.30 7.45
HPQ 170901C00013000 C 09/01/17 13.0 6.10 6.85
HPQ 170901C00014000 C 09/01/17 14.0 4.80 6.05
HPQ 170901C00015000 C 09/01/17 15.0 4.15 4.35
HPQ 170901C00016000 C 09/01/17 16.0 3.10 4.05
HPQ 170901C00017000 C 09/01/17 17.0 2.27 2.53
HPQ 170901C00018000 C 09/01/17 18.0 1.42 1.59
HPQ 170901C00019000 C 09/01/17 19.0 0.76 0.88
HPQ 170901C00020000 C 09/01/17 20.0 0.34 0.41
HPQ 170901C00021000 C 09/01/17 21.0 0.12 0.21
HPQ 170901C00022000 C 09/01/17 22.0 0.03 0.07
HPQ 170901C00023000 C 09/01/17 23.0 0.00 0.06
HPQ 170901C00024000 C 09/01/17 24.0 0.00 0.04
HPQ 170901C00025000 C 09/01/17 25.0 0.00 0.02
HPQ 170901P00013000 P 09/01/17 13.0 0.00 0.35
HPQ 170901P00014000 P 09/01/17 14.0 0.00 0.35
HPQ 170901P00015000 P 09/01/17 15.0 0.00 0.09
HPQ 170901P00016000 P 09/01/17 16.0 0.04 0.16
HPQ 170901P00017000 P 09/01/17 17.0 0.11 0.16
HPQ 170901P00018000 P 09/01/17 18.0 0.25 0.33
HPQ 170901P00019000 P 09/01/17 19.0 0.57 0.67
HPQ 170901P00020000 P 09/01/17 20.0 1.12 1.21
HPQ 170901P00021000 P 09/01/17 21.0 1.87 2.01
HPQ 170901P00022000 P 09/01/17 22.0 2.73 2.92
HPQ 170901P00023000 P 09/01/17 23.0 3.60 3.90
HPQ 170901P00024000 P 09/01/17 24.0 4.65 5.05
HPQ 170901P00025000 P 09/01/17 25.0 4.25 6.75
HPQ 170908C00014000 C 09/08/17 14.0 3.55 6.85
HPQ 170908C00015000 C 09/08/17 15.0 2.53 5.80
HPQ 170908C00016000 C 09/08/17 16.0 1.89 4.75
HPQ 170908C00017000 C 09/08/17 17.0 2.02 2.65
HPQ 170908C00018000 C 09/08/17 18.0 1.23 1.68
HPQ 170908C00019000 C 09/08/17 19.0 0.63 0.99
HPQ 170908C00020000 C 09/08/17 20.0 0.22 0.51
HPQ 170908C00021000 C 09/08/17 21.0 0.00 0.66
HPQ 170908C00022000 C 09/08/17 22.0 0.00 0.34
HPQ 170908C00023000 C 09/08/17 23.0 0.00 0.34
HPQ 170908C00024000 C 09/08/17 24.0 0.00 0.54
HPQ 170908C00025000 C 09/08/17 25.0 0.00 0.41
HPQ 170908P00014000 P 09/08/17 14.0 0.00 0.32
HPQ 170908P00015000 P 09/08/17 15.0 0.00 0.12
HPQ 170908P00016000 P 09/08/17 16.0 0.00 0.19
HPQ 170908P00017000 P 09/08/17 17.0 0.00 0.34
HPQ 170908P00018000 P 09/08/17 18.0 0.06 0.39
HPQ 170908P00019000 P 09/08/17 19.0 0.42 0.81
HPQ 170908P00020000 P 09/08/17 20.0 0.92 1.48
HPQ 170908P00021000 P 09/08/17 21.0 1.03 2.86
HPQ 170908P00022000 P 09/08/17 22.0 1.30 4.70
HPQ 170908P00023000 P 09/08/17 23.0 2.28 5.55
HPQ 170908P00024000 P 09/08/17 24.0 3.30 6.45
HPQ 170908P00025000 P 09/08/17 25.0 4.30 7.45
HPQ 170915C00010000 C 09/15/17 10.0 9.10 9.30
HPQ 170915C00011000 C 09/15/17 11.0 8.15 8.30
HPQ 170915C00012000 C 09/15/17 12.0 7.10 7.30
HPQ 170915C00013000 C 09/15/17 13.0 6.15 6.30
HPQ 170915C00014000 C 09/15/17 14.0 5.10 5.30
HPQ 170915C00015000 C 09/15/17 15.0 4.05 4.30
HPQ 170915C00016000 C 09/15/17 16.0 3.20 3.35
HPQ 170915C00017000 C 09/15/17 17.0 2.32 2.39
HPQ 170915C00018000 C 09/15/17 18.0 1.50 1.59
HPQ 170915C00019000 C 09/15/17 19.0 0.84 0.89
HPQ 170915C00020000 C 09/15/17 20.0 0.40 0.44
HPQ 170915C00021000 C 09/15/17 21.0 0.15 0.19
HPQ 170915C00022000 C 09/15/17 22.0 0.05 0.08
HPQ 170915C00023000 C 09/15/17 23.0 0.01 0.04
HPQ 170915C00024000 C 09/15/17 24.0 0.00 0.03
HPQ 170915C00025000 C 09/15/17 25.0 0.00 0.02
HPQ 170915C00026000 C 09/15/17 26.0 0.00 0.02
HPQ 170915C00027000 C 09/15/17 27.0 0.00 0.02
HPQ 170915P00010000 P 09/15/17 10.0 0.00 0.02
HPQ 170915P00011000 P 09/15/17 11.0 0.00 0.02
HPQ 170915P00012000 P 09/15/17 12.0 0.00 0.03
HPQ 170915P00013000 P 09/15/17 13.0 0.00 0.03
HPQ 170915P00014000 P 09/15/17 14.0 0.01 0.05
HPQ 170915P00015000 P 09/15/17 15.0 0.03 0.06
HPQ 170915P00016000 P 09/15/17 16.0 0.08 0.10
HPQ 170915P00017000 P 09/15/17 17.0 0.17 0.20
HPQ 170915P00018000 P 09/15/17 18.0 0.36 0.41
HPQ 170915P00019000 P 09/15/17 19.0 0.69 0.75
HPQ 170915P00020000 P 09/15/17 20.0 1.28 1.32
HPQ 170915P00021000 P 09/15/17 21.0 2.00 2.11
HPQ 170915P00022000 P 09/15/17 22.0 2.91 3.05
HPQ 170915P00023000 P 09/15/17 23.0 3.85 4.05
HPQ 170915P00024000 P 09/15/17 24.0 4.85 5.00
HPQ 170915P00025000 P 09/15/17 25.0 5.85 6.00
HPQ 170915P00026000 P 09/15/17 26.0 6.85 7.05
HPQ 170915P00027000 P 09/15/17 27.0 7.85 7.95
HPQ 171020C00014000 C 10/20/17 14.0 5.10 5.30
HPQ 171020C00015000 C 10/20/17 15.0 4.15 4.35
HPQ 171020C00016000 C 10/20/17 16.0 3.25 3.45
HPQ 171020C00017000 C 10/20/17 17.0 2.37 2.46
HPQ 171020C00018000 C 10/20/17 18.0 1.61 1.67
HPQ 171020C00019000 C 10/20/17 19.0 0.98 1.04
HPQ 171020C00020000 C 10/20/17 20.0 0.53 0.58
HPQ 171020C00021000 C 10/20/17 21.0 0.25 0.30
HPQ 171020C00022000 C 10/20/17 22.0 0.11 0.14
HPQ 171020C00023000 C 10/20/17 23.0 0.04 0.08
HPQ 171020C00024000 C 10/20/17 24.0 0.01 0.05
HPQ 171020P00014000 P 10/20/17 14.0 0.04 0.07
HPQ 171020P00015000 P 10/20/17 15.0 0.08 0.11
HPQ 171020P00016000 P 10/20/17 16.0 0.14 0.16
HPQ 171020P00017000 P 10/20/17 17.0 0.26 0.30
HPQ 171020P00018000 P 10/20/17 18.0 0.48 0.53
HPQ 171020P00019000 P 10/20/17 19.0 0.86 0.91
HPQ 171020P00020000 P 10/20/17 20.0 1.41 1.46
HPQ 171020P00021000 P 10/20/17 21.0 2.11 2.20
HPQ 171020P00022000 P 10/20/17 22.0 2.96 3.10
HPQ 171020P00023000 P 10/20/17 23.0 3.90 4.05
HPQ 171020P00024000 P 10/20/17 24.0 4.85 5.05
HPQ 171117C00010000 C 11/17/17 10.0 9.10 9.30
HPQ 171117C00011000 C 11/17/17 11.0 8.05 8.30
HPQ 171117C00012000 C 11/17/17 12.0 7.10 7.30
HPQ 171117C00013000 C 11/17/17 13.0 6.10 6.30
HPQ 171117C00014000 C 11/17/17 14.0 5.10 5.30
HPQ 171117C00015000 C 11/17/17 15.0 4.20 4.40
HPQ 171117C00016000 C 11/17/17 16.0 3.30 3.45
HPQ 171117C00017000 C 11/17/17 17.0 2.43 2.58
HPQ 171117C00018000 C 11/17/17 18.0 1.72 1.80
HPQ 171117C00019000 C 11/17/17 19.0 1.11 1.20
HPQ 171117C00020000 C 11/17/17 20.0 0.66 0.72
HPQ 171117C00021000 C 11/17/17 21.0 0.36 0.42
HPQ 171117C00022000 C 11/17/17 22.0 0.18 0.22
HPQ 171117C00023000 C 11/17/17 23.0 0.09 0.13
HPQ 171117C00024000 C 11/17/17 24.0 0.04 0.07
HPQ 171117C00025000 C 11/17/17 25.0 0.01 0.05
HPQ 171117C00026000 C 11/17/17 26.0 0.00 0.04
HPQ 171117P00010000 P 11/17/17 10.0 0.00 0.03
HPQ 171117P00011000 P 11/17/17 11.0 0.01 0.04
HPQ 171117P00012000 P 11/17/17 12.0 0.02 0.05
HPQ 171117P00013000 P 11/17/17 13.0 0.04 0.07
HPQ 171117P00014000 P 11/17/17 14.0 0.06 0.10
HPQ 171117P00015000 P 11/17/17 15.0 0.11 0.15
HPQ 171117P00016000 P 11/17/17 16.0 0.20 0.24
HPQ 171117P00017000 P 11/17/17 17.0 0.33 0.39
HPQ 171117P00018000 P 11/17/17 18.0 0.58 0.65
HPQ 171117P00019000 P 11/17/17 19.0 0.97 1.05
HPQ 171117P00020000 P 11/17/17 20.0 1.53 1.60
HPQ 171117P00021000 P 11/17/17 21.0 2.22 2.29
HPQ 171117P00022000 P 11/17/17 22.0 3.00 3.15
HPQ 171117P00023000 P 11/17/17 23.0 3.80 4.10
HPQ 171117P00024000 P 11/17/17 24.0 4.90 5.05
HPQ 171117P00025000 P 11/17/17 25.0 5.85 6.05
HPQ 171117P00026000 P 11/17/17 26.0 6.80 7.00
HPQ 180119C00003000 C 01/19/18 3.0 16.10 16.35
HPQ 180119C00005000 C 01/19/18 5.0 14.10 14.30
HPQ 180119C00008000 C 01/19/18 8.0 11.10 11.30
HPQ 180119C00009000 C 01/19/18 9.0 10.10 10.30
HPQ 180119C00010000 C 01/19/18 10.0 9.10 9.30
HPQ 180119C00011000 C 01/19/18 11.0 8.10 8.30
HPQ 180119C00012000 C 01/19/18 12.0 7.10 7.30
HPQ 180119C00013000 C 01/19/18 13.0 6.15 6.35
HPQ 180119C00014000 C 01/19/18 14.0 5.15 5.45
HPQ 180119C00015000 C 01/19/18 15.0 4.10 4.45
HPQ 180119C00016000 C 01/19/18 16.0 3.40 3.60
HPQ 180119C00017000 C 01/19/18 17.0 2.63 2.80
HPQ 180119C00018000 C 01/19/18 18.0 1.96 2.04
HPQ 180119C00019000 C 01/19/18 19.0 1.39 1.46
HPQ 180119C00020000 C 01/19/18 20.0 0.92 1.00
HPQ 180119C00021000 C 01/19/18 21.0 0.58 0.66
HPQ 180119C00022000 C 01/19/18 22.0 0.35 0.42
HPQ 180119C00023000 C 01/19/18 23.0 0.20 0.25
HPQ 180119C00024000 C 01/19/18 24.0 0.13 0.17
HPQ 180119C00025000 C 01/19/18 25.0 0.07 0.11
HPQ 180119C00026000 C 01/19/18 26.0 0.03 0.07
HPQ 180119C00027000 C 01/19/18 27.0 0.02 0.06
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.02
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.02
HPQ 180119P00008000 P 01/19/18 8.0 0.00 0.03
HPQ 180119P00009000 P 01/19/18 9.0 0.01 0.04
HPQ 180119P00010000 P 01/19/18 10.0 0.03 0.05
HPQ 180119P00011000 P 01/19/18 11.0 0.04 0.07
HPQ 180119P00012000 P 01/19/18 12.0 0.07 0.10
HPQ 180119P00013000 P 01/19/18 13.0 0.10 0.14
HPQ 180119P00014000 P 01/19/18 14.0 0.15 0.21
HPQ 180119P00015000 P 01/19/18 15.0 0.25 0.31
HPQ 180119P00016000 P 01/19/18 16.0 0.38 0.42
HPQ 180119P00017000 P 01/19/18 17.0 0.59 0.64
HPQ 180119P00018000 P 01/19/18 18.0 0.89 0.95
HPQ 180119P00019000 P 01/19/18 19.0 1.30 1.38
HPQ 180119P00020000 P 01/19/18 20.0 1.86 1.93
HPQ 180119P00021000 P 01/19/18 21.0 2.47 2.66
HPQ 180119P00022000 P 01/19/18 22.0 3.20 3.45
HPQ 180119P00023000 P 01/19/18 23.0 4.05 4.35
HPQ 180119P00024000 P 01/19/18 24.0 4.90 5.20
HPQ 180119P00025000 P 01/19/18 25.0 5.90 6.20
HPQ 180119P00026000 P 01/19/18 26.0 6.90 7.10
HPQ 180119P00027000 P 01/19/18 27.0 7.85 8.15
HPQ 180216C00008000 C 02/16/18 8.0 11.10 11.30
HPQ 180216C00009000 C 02/16/18 9.0 10.10 10.30
HPQ 180216C00010000 C 02/16/18 10.0 9.05 9.30
HPQ 180216C00011000 C 02/16/18 11.0 8.05 8.30
HPQ 180216C00012000 C 02/16/18 12.0 7.05 7.35
HPQ 180216C00013000 C 02/16/18 13.0 6.10 6.35
HPQ 180216C00014000 C 02/16/18 14.0 5.15 5.45
HPQ 180216C00015000 C 02/16/18 15.0 4.25 4.55
HPQ 180216C00016000 C 02/16/18 16.0 3.45 3.70
HPQ 180216C00017000 C 02/16/18 17.0 2.69 2.88
HPQ 180216C00018000 C 02/16/18 18.0 2.02 2.15
HPQ 180216C00019000 C 02/16/18 19.0 1.44 1.59
HPQ 180216C00020000 C 02/16/18 20.0 0.99 1.14
HPQ 180216C00021000 C 02/16/18 21.0 0.65 0.80
HPQ 180216C00022000 C 02/16/18 22.0 0.41 0.53
HPQ 180216C00023000 C 02/16/18 23.0 0.25 0.32
HPQ 180216C00024000 C 02/16/18 24.0 0.15 0.22
HPQ 180216C00025000 C 02/16/18 25.0 0.08 0.14
HPQ 180216C00026000 C 02/16/18 26.0 0.04 0.12
HPQ 180216C00027000 C 02/16/18 27.0 0.02 0.07
HPQ 180216P00008000 P 02/16/18 8.0 0.00 0.03
HPQ 180216P00009000 P 02/16/18 9.0 0.00 0.04
HPQ 180216P00010000 P 02/16/18 10.0 0.03 0.06
HPQ 180216P00011000 P 02/16/18 11.0 0.04 0.09
HPQ 180216P00012000 P 02/16/18 12.0 0.07 0.12
HPQ 180216P00013000 P 02/16/18 13.0 0.11 0.17
HPQ 180216P00014000 P 02/16/18 14.0 0.18 0.24
HPQ 180216P00015000 P 02/16/18 15.0 0.28 0.36
HPQ 180216P00016000 P 02/16/18 16.0 0.42 0.51
HPQ 180216P00017000 P 02/16/18 17.0 0.65 0.75
HPQ 180216P00018000 P 02/16/18 18.0 0.97 1.08
HPQ 180216P00019000 P 02/16/18 19.0 1.38 1.53
HPQ 180216P00020000 P 02/16/18 20.0 1.91 2.08
HPQ 180216P00021000 P 02/16/18 21.0 2.57 2.74
HPQ 180216P00022000 P 02/16/18 22.0 3.30 3.50
HPQ 180216P00023000 P 02/16/18 23.0 4.10 4.35
HPQ 180216P00024000 P 02/16/18 24.0 4.95 5.25
HPQ 180216P00025000 P 02/16/18 25.0 5.95 6.25
HPQ 180216P00026000 P 02/16/18 26.0 6.90 7.15
HPQ 180216P00027000 P 02/16/18 27.0 7.85 8.15
HPQ 190118C00003000 C 01/18/19 3.0 16.05 16.35
HPQ 190118C00005000 C 01/18/19 5.0 14.10 14.35
HPQ 190118C00008000 C 01/18/19 8.0 11.05 11.35
HPQ 190118C00010000 C 01/18/19 10.0 9.00 9.50
HPQ 190118C00012000 C 01/18/19 12.0 7.00 7.65
HPQ 190118C00015000 C 01/18/19 15.0 4.45 5.10
HPQ 190118C00017000 C 01/18/19 17.0 3.30 3.70
HPQ 190118C00020000 C 01/18/19 20.0 1.83 2.45
HPQ 190118C00022000 C 01/18/19 22.0 1.14 1.58
HPQ 190118C00025000 C 01/18/19 25.0 0.48 0.76
HPQ 190118C00027000 C 01/18/19 27.0 0.30 0.54
HPQ 190118C00030000 C 01/18/19 30.0 0.12 0.39
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.05
HPQ 190118P00005000 P 01/18/19 5.0 0.00 0.08
HPQ 190118P00008000 P 01/18/19 8.0 0.03 0.21
HPQ 190118P00010000 P 01/18/19 10.0 0.16 0.37
HPQ 190118P00012000 P 01/18/19 12.0 0.35 0.56
HPQ 190118P00015000 P 01/18/19 15.0 0.87 1.31
HPQ 190118P00017000 P 01/18/19 17.0 1.41 1.91
HPQ 190118P00020000 P 01/18/19 20.0 2.92 3.40
HPQ 190118P00022000 P 01/18/19 22.0 4.25 4.70
HPQ 190118P00025000 P 01/18/19 25.0 6.25 7.30
HPQ 190118P00027000 P 01/18/19 27.0 8.10 9.00
HPQ 190118P00030000 P 01/18/19 30.0 10.80 11.65

OPRA data is delayed 15 minutes.