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 (2016-09-30)Premium Content

Hp Inc (HPQ)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 161209C00009000 C 12/09/16 9.0 4.20 6.85
HPQ 161209C00010000 C 12/09/16 10.0 3.10 6.20
HPQ 161209C00011000 C 12/09/16 11.0 3.00 6.35
HPQ 161209C00012000 C 12/09/16 12.0 2.66 5.35
HPQ 161209C00012500 C 12/09/16 12.5 2.35 3.15
HPQ 161209C00013000 C 12/09/16 13.0 2.13 2.60
HPQ 161209C00013500 C 12/09/16 13.5 1.56 2.58
HPQ 161209C00014000 C 12/09/16 14.0 1.25 1.62
HPQ 161209C00014500 C 12/09/16 14.5 0.58 1.12
HPQ 161209C00015000 C 12/09/16 15.0 0.56 0.59
HPQ 161209C00015500 C 12/09/16 15.5 0.18 0.21
HPQ 161209C00016000 C 12/09/16 16.0 0.01 0.02
HPQ 161209C00016500 C 12/09/16 16.5 0.00 0.05
HPQ 161209C00017000 C 12/09/16 17.0 0.00 0.04
HPQ 161209C00017500 C 12/09/16 17.5 0.00 0.04
HPQ 161209C00018000 C 12/09/16 18.0 0.00 0.05
HPQ 161209C00018500 C 12/09/16 18.5 0.00 0.50
HPQ 161209C00019000 C 12/09/16 19.0 0.00 0.03
HPQ 161209C00019500 C 12/09/16 19.5 0.00 0.48
HPQ 161209C00020000 C 12/09/16 20.0 0.00 0.05
HPQ 161209C00020500 C 12/09/16 20.5 0.00 0.49
HPQ 161209C00021000 C 12/09/16 21.0 0.00 0.04
HPQ 161209C00021500 C 12/09/16 21.5 0.00 0.50
HPQ 161209C00022000 C 12/09/16 22.0 0.00 0.44
HPQ 161209C00022500 C 12/09/16 22.5 0.00 0.48
HPQ 161209C00023000 C 12/09/16 23.0 0.00 0.49
HPQ 161209C00023500 C 12/09/16 23.5 0.00 0.49
HPQ 161209C00024000 C 12/09/16 24.0 0.00 0.48
HPQ 161209C00024500 C 12/09/16 24.5 0.00 0.50
HPQ 161209C00025000 C 12/09/16 25.0 0.00 0.13
HPQ 161209C00025500 C 12/09/16 25.5 0.00 0.48
HPQ 161209C00026000 C 12/09/16 26.0 0.00 0.04
HPQ 161209P00009000 P 12/09/16 9.0 0.00 0.05
HPQ 161209P00010000 P 12/09/16 10.0 0.00 0.04
HPQ 161209P00011000 P 12/09/16 11.0 0.00 0.05
HPQ 161209P00012000 P 12/09/16 12.0 0.00 0.04
HPQ 161209P00012500 P 12/09/16 12.5 0.00 0.04
HPQ 161209P00013000 P 12/09/16 13.0 0.00 0.05
HPQ 161209P00013500 P 12/09/16 13.5 0.00 0.02
HPQ 161209P00014000 P 12/09/16 14.0 0.00 0.05
HPQ 161209P00014500 P 12/09/16 14.5 0.00 0.07
HPQ 161209P00015000 P 12/09/16 15.0 0.02 0.05
HPQ 161209P00015500 P 12/09/16 15.5 0.14 0.16
HPQ 161209P00016000 P 12/09/16 16.0 0.41 0.65
HPQ 161209P00016500 P 12/09/16 16.5 0.93 0.98
HPQ 161209P00017000 P 12/09/16 17.0 0.49 3.05
HPQ 161209P00017500 P 12/09/16 17.5 1.37 3.50
HPQ 161209P00018000 P 12/09/16 18.0 2.35 3.05
HPQ 161209P00018500 P 12/09/16 18.5 2.85 3.60
HPQ 161209P00019000 P 12/09/16 19.0 2.43 5.15
HPQ 161209P00019500 P 12/09/16 19.5 2.92 5.65
HPQ 161209P00020000 P 12/09/16 20.0 3.20 6.80
HPQ 161209P00020500 P 12/09/16 20.5 3.10 7.35
HPQ 161209P00021000 P 12/09/16 21.0 3.60 7.80
HPQ 161209P00021500 P 12/09/16 21.5 4.10 8.35
HPQ 161209P00022000 P 12/09/16 22.0 4.60 8.85
HPQ 161209P00022500 P 12/09/16 22.5 5.10 9.25
HPQ 161209P00023000 P 12/09/16 23.0 5.60 9.85
HPQ 161209P00023500 P 12/09/16 23.5 6.10 10.40
HPQ 161209P00024000 P 12/09/16 24.0 6.60 11.00
HPQ 161209P00024500 P 12/09/16 24.5 7.10 11.40
HPQ 161209P00025000 P 12/09/16 25.0 7.60 12.00
HPQ 161209P00025500 P 12/09/16 25.5 8.10 12.40
HPQ 161209P00026000 P 12/09/16 26.0 8.65 11.00
HPQ 161216C00004000 C 12/16/16 4.0 11.00 11.90
HPQ 161216C00005000 C 12/16/16 5.0 8.25 12.35
HPQ 161216C00006000 C 12/16/16 6.0 7.15 11.40
HPQ 161216C00006500 C 12/16/16 6.5 6.90 10.90
HPQ 161216C00007000 C 12/16/16 7.0 6.40 10.35
HPQ 161216C00007500 C 12/16/16 7.5 5.90 9.85
HPQ 161216C00008000 C 12/16/16 8.0 5.40 9.35
HPQ 161216C00008500 C 12/16/16 8.5 4.65 8.90
HPQ 161216C00009000 C 12/16/16 9.0 4.20 8.35
HPQ 161216C00009500 C 12/16/16 9.5 3.70 7.85
HPQ 161216C00010000 C 12/16/16 10.0 5.30 5.60
HPQ 161216C00010500 C 12/16/16 10.5 2.98 6.90
HPQ 161216C00011000 C 12/16/16 11.0 4.25 4.60
HPQ 161216C00011500 C 12/16/16 11.5 3.70 4.25
HPQ 161216C00012000 C 12/16/16 12.0 3.20 3.65
HPQ 161216C00012500 C 12/16/16 12.5 2.73 3.15
HPQ 161216C00013000 C 12/16/16 13.0 2.23 2.56
HPQ 161216C00013500 C 12/16/16 13.5 0.51 3.85
HPQ 161216C00014000 C 12/16/16 14.0 1.54 1.57
HPQ 161216C00014500 C 12/16/16 14.5 1.04 1.08
HPQ 161216C00015000 C 12/16/16 15.0 0.59 0.61
HPQ 161216C00015500 C 12/16/16 15.5 0.23 0.25
HPQ 161216C00016000 C 12/16/16 16.0 0.05 0.08
HPQ 161216C00016500 C 12/16/16 16.5 0.01 0.02
HPQ 161216C00017000 C 12/16/16 17.0 0.00 0.01
HPQ 161216C00017500 C 12/16/16 17.5 0.00 0.01
HPQ 161216C00018000 C 12/16/16 18.0 0.00 0.01
HPQ 161216C00018500 C 12/16/16 18.5 0.00 0.01
HPQ 161216C00019000 C 12/16/16 19.0 0.00 0.01
HPQ 161216C00019500 C 12/16/16 19.5 0.00 0.01
HPQ 161216C00020000 C 12/16/16 20.0 0.00 0.01
HPQ 161216C00020500 C 12/16/16 20.5 0.00 0.01
HPQ 161216C00021000 C 12/16/16 21.0 0.00 0.01
HPQ 161216C00021500 C 12/16/16 21.5 0.00 0.01
HPQ 161216C00022000 C 12/16/16 22.0 0.00 0.01
HPQ 161216C00022500 C 12/16/16 22.5 0.00 0.01
HPQ 161216C00023000 C 12/16/16 23.0 0.00 0.01
HPQ 161216C00023500 C 12/16/16 23.5 0.00 0.01
HPQ 161216C00024000 C 12/16/16 24.0 0.00 0.01
HPQ 161216C00024500 C 12/16/16 24.5 0.00 0.01
HPQ 161216C00025000 C 12/16/16 25.0 0.00 0.01
HPQ 161216C00026000 C 12/16/16 26.0 0.00 0.01
HPQ 161216P00004000 P 12/16/16 4.0 0.00 0.01
HPQ 161216P00005000 P 12/16/16 5.0 0.00 0.01
HPQ 161216P00006000 P 12/16/16 6.0 0.00 0.01
HPQ 161216P00006500 P 12/16/16 6.5 0.00 0.01
HPQ 161216P00007000 P 12/16/16 7.0 0.00 0.01
HPQ 161216P00007500 P 12/16/16 7.5 0.00 0.01
HPQ 161216P00008000 P 12/16/16 8.0 0.00 0.01
HPQ 161216P00008500 P 12/16/16 8.5 0.00 0.01
HPQ 161216P00009000 P 12/16/16 9.0 0.00 0.01
HPQ 161216P00009500 P 12/16/16 9.5 0.00 0.01
HPQ 161216P00010000 P 12/16/16 10.0 0.00 0.01
HPQ 161216P00010500 P 12/16/16 10.5 0.00 0.01
HPQ 161216P00011000 P 12/16/16 11.0 0.00 0.01
HPQ 161216P00011500 P 12/16/16 11.5 0.00 0.01
HPQ 161216P00012000 P 12/16/16 12.0 0.00 0.01
HPQ 161216P00012500 P 12/16/16 12.5 0.00 0.01
HPQ 161216P00013000 P 12/16/16 13.0 0.00 0.01
HPQ 161216P00013500 P 12/16/16 13.5 0.00 0.02
HPQ 161216P00014000 P 12/16/16 14.0 0.01 0.03
HPQ 161216P00014500 P 12/16/16 14.5 0.04 0.05
HPQ 161216P00015000 P 12/16/16 15.0 0.11 0.13
HPQ 161216P00015500 P 12/16/16 15.5 0.30 0.31
HPQ 161216P00016000 P 12/16/16 16.0 0.65 0.66
HPQ 161216P00016500 P 12/16/16 16.5 1.07 1.17
HPQ 161216P00017000 P 12/16/16 17.0 1.57 1.90
HPQ 161216P00017500 P 12/16/16 17.5 2.03 2.39
HPQ 161216P00018000 P 12/16/16 18.0 2.42 2.89
HPQ 161216P00018500 P 12/16/16 18.5 1.24 4.80
HPQ 161216P00019000 P 12/16/16 19.0 2.01 5.85
HPQ 161216P00019500 P 12/16/16 19.5 2.78 6.45
HPQ 161216P00020000 P 12/16/16 20.0 2.86 6.95
HPQ 161216P00020500 P 12/16/16 20.5 3.45 7.45
HPQ 161216P00021000 P 12/16/16 21.0 3.70 8.00
HPQ 161216P00021500 P 12/16/16 21.5 4.20 7.80
HPQ 161216P00022000 P 12/16/16 22.0 4.70 8.95
HPQ 161216P00022500 P 12/16/16 22.5 5.50 9.50
HPQ 161216P00023000 P 12/16/16 23.0 5.90 9.95
HPQ 161216P00023500 P 12/16/16 23.5 6.50 10.50
HPQ 161216P00024000 P 12/16/16 24.0 6.70 10.95
HPQ 161216P00024500 P 12/16/16 24.5 7.50 11.50
HPQ 161216P00025000 P 12/16/16 25.0 7.75 11.90
HPQ 161216P00026000 P 12/16/16 26.0 10.05 10.85
HPQ 161223C00007500 C 12/23/16 7.5 7.40 8.45
HPQ 161223C00008000 C 12/23/16 8.0 5.15 9.40
HPQ 161223C00008500 C 12/23/16 8.5 4.65 8.90
HPQ 161223C00009000 C 12/23/16 9.0 4.15 8.40
HPQ 161223C00009500 C 12/23/16 9.5 3.65 7.90
HPQ 161223C00010000 C 12/23/16 10.0 3.10 7.40
HPQ 161223C00010500 C 12/23/16 10.5 2.98 6.90
HPQ 161223C00011000 C 12/23/16 11.0 2.14 5.75
HPQ 161223C00011500 C 12/23/16 11.5 2.07 5.90
HPQ 161223C00012000 C 12/23/16 12.0 2.80 3.65
HPQ 161223C00012500 C 12/23/16 12.5 2.40 3.20
HPQ 161223C00013000 C 12/23/16 13.0 1.00 4.40
HPQ 161223C00013500 C 12/23/16 13.5 0.01 3.90
HPQ 161223C00014000 C 12/23/16 14.0 0.01 3.35
HPQ 161223C00014500 C 12/23/16 14.5 0.00 2.91
HPQ 161223C00015000 C 12/23/16 15.0 0.61 0.64
HPQ 161223C00015500 C 12/23/16 15.5 0.28 0.31
HPQ 161223C00016000 C 12/23/16 16.0 0.08 0.13
HPQ 161223C00016500 C 12/23/16 16.5 0.02 0.05
HPQ 161223C00017000 C 12/23/16 17.0 0.00 0.03
HPQ 161223C00017500 C 12/23/16 17.5 0.00 0.03
HPQ 161223C00018000 C 12/23/16 18.0 0.00 0.03
HPQ 161223C00018500 C 12/23/16 18.5 0.00 0.03
HPQ 161223C00019000 C 12/23/16 19.0 0.00 0.02
HPQ 161223C00019500 C 12/23/16 19.5 0.00 0.03
HPQ 161223C00020000 C 12/23/16 20.0 0.00 0.03
HPQ 161223C00020500 C 12/23/16 20.5 0.00 0.03
HPQ 161223C00021000 C 12/23/16 21.0 0.00 0.03
HPQ 161223C00021500 C 12/23/16 21.5 0.00 0.03
HPQ 161223C00022000 C 12/23/16 22.0 0.00 0.03
HPQ 161223C00022500 C 12/23/16 22.5 0.00 0.03
HPQ 161223C00023000 C 12/23/16 23.0 0.00 0.03
HPQ 161223C00023500 C 12/23/16 23.5 0.00 0.03
HPQ 161223C00024000 C 12/23/16 24.0 0.00 0.03
HPQ 161223C00024500 C 12/23/16 24.5 0.00 0.03
HPQ 161223C00025000 C 12/23/16 25.0 0.00 0.03
HPQ 161223C00025500 C 12/23/16 25.5 0.00 0.03
HPQ 161223C00026000 C 12/23/16 26.0 0.00 0.03
HPQ 161223P00007500 P 12/23/16 7.5 0.00 0.03
HPQ 161223P00008000 P 12/23/16 8.0 0.00 0.03
HPQ 161223P00008500 P 12/23/16 8.5 0.00 0.03
HPQ 161223P00009000 P 12/23/16 9.0 0.00 0.03
HPQ 161223P00009500 P 12/23/16 9.5 0.00 0.03
HPQ 161223P00010000 P 12/23/16 10.0 0.00 0.03
HPQ 161223P00010500 P 12/23/16 10.5 0.00 0.03
HPQ 161223P00011000 P 12/23/16 11.0 0.00 0.03
HPQ 161223P00011500 P 12/23/16 11.5 0.00 0.03
HPQ 161223P00012000 P 12/23/16 12.0 0.00 0.03
HPQ 161223P00012500 P 12/23/16 12.5 0.00 0.03
HPQ 161223P00013000 P 12/23/16 13.0 0.00 0.04
HPQ 161223P00013500 P 12/23/16 13.5 0.00 0.06
HPQ 161223P00014000 P 12/23/16 14.0 0.02 0.05
HPQ 161223P00014500 P 12/23/16 14.5 0.06 0.11
HPQ 161223P00015000 P 12/23/16 15.0 0.16 0.21
HPQ 161223P00015500 P 12/23/16 15.5 0.35 0.39
HPQ 161223P00016000 P 12/23/16 16.0 0.65 0.83
HPQ 161223P00016500 P 12/23/16 16.5 0.12 3.50
HPQ 161223P00017000 P 12/23/16 17.0 0.01 3.95
HPQ 161223P00017500 P 12/23/16 17.5 0.30 4.50
HPQ 161223P00018000 P 12/23/16 18.0 2.36 3.25
HPQ 161223P00018500 P 12/23/16 18.5 2.55 3.75
HPQ 161223P00019000 P 12/23/16 19.0 2.80 4.25
HPQ 161223P00019500 P 12/23/16 19.5 2.78 6.30
HPQ 161223P00020000 P 12/23/16 20.0 2.73 7.00
HPQ 161223P00020500 P 12/23/16 20.5 3.20 7.50
HPQ 161223P00021000 P 12/23/16 21.0 3.70 8.00
HPQ 161223P00021500 P 12/23/16 21.5 4.20 8.50
HPQ 161223P00022000 P 12/23/16 22.0 4.70 9.00
HPQ 161223P00022500 P 12/23/16 22.5 5.20 9.45
HPQ 161223P00023000 P 12/23/16 23.0 5.70 10.00
HPQ 161223P00023500 P 12/23/16 23.5 6.20 10.50
HPQ 161223P00024000 P 12/23/16 24.0 6.70 11.00
HPQ 161223P00024500 P 12/23/16 24.5 7.20 11.50
HPQ 161223P00025000 P 12/23/16 25.0 7.70 12.00
HPQ 161223P00025500 P 12/23/16 25.5 8.20 12.50
HPQ 161223P00026000 P 12/23/16 26.0 9.80 11.25
HPQ 161230C00008500 C 12/30/16 8.5 6.45 7.55
HPQ 161230C00009000 C 12/30/16 9.0 4.20 8.35
HPQ 161230C00009500 C 12/30/16 9.5 3.65 7.90
HPQ 161230C00010000 C 12/30/16 10.0 3.15 7.35
HPQ 161230C00010500 C 12/30/16 10.5 2.84 6.30
HPQ 161230C00011000 C 12/30/16 11.0 2.13 6.40
HPQ 161230C00011500 C 12/30/16 11.5 2.08 5.80
HPQ 161230C00012000 C 12/30/16 12.0 2.03 5.10
HPQ 161230C00012500 C 12/30/16 12.5 2.36 3.15
HPQ 161230C00013000 C 12/30/16 13.0 2.01 2.79
HPQ 161230C00013500 C 12/30/16 13.5 0.06 3.90
HPQ 161230C00014000 C 12/30/16 14.0 0.02 3.35
HPQ 161230C00014500 C 12/30/16 14.5 0.84 1.16
HPQ 161230C00015000 C 12/30/16 15.0 0.64 0.67
HPQ 161230C00015500 C 12/30/16 15.5 0.32 0.36
HPQ 161230C00016000 C 12/30/16 16.0 0.11 0.16
HPQ 161230C00016500 C 12/30/16 16.5 0.04 0.07
HPQ 161230C00017000 C 12/30/16 17.0 0.00 0.04
HPQ 161230C00017500 C 12/30/16 17.5 0.00 0.02
HPQ 161230C00018000 C 12/30/16 18.0 0.00 0.03
HPQ 161230C00018500 C 12/30/16 18.5 0.00 0.02
HPQ 161230C00019000 C 12/30/16 19.0 0.00 0.03
HPQ 161230C00019500 C 12/30/16 19.5 0.00 0.03
HPQ 161230C00020000 C 12/30/16 20.0 0.00 0.02
HPQ 161230C00020500 C 12/30/16 20.5 0.00 0.03
HPQ 161230C00021000 C 12/30/16 21.0 0.00 0.03
HPQ 161230C00021500 C 12/30/16 21.5 0.00 0.02
HPQ 161230C00022000 C 12/30/16 22.0 0.00 0.02
HPQ 161230C00022500 C 12/30/16 22.5 0.00 0.02
HPQ 161230C00023000 C 12/30/16 23.0 0.00 0.02
HPQ 161230C00023500 C 12/30/16 23.5 0.00 0.02
HPQ 161230C00024000 C 12/30/16 24.0 0.00 0.03
HPQ 161230C00024500 C 12/30/16 24.5 0.00 0.02
HPQ 161230P00008500 P 12/30/16 8.5 0.00 0.03
HPQ 161230P00009000 P 12/30/16 9.0 0.00 0.02
HPQ 161230P00009500 P 12/30/16 9.5 0.00 0.03
HPQ 161230P00010000 P 12/30/16 10.0 0.00 0.02
HPQ 161230P00010500 P 12/30/16 10.5 0.00 0.03
HPQ 161230P00011000 P 12/30/16 11.0 0.00 0.02
HPQ 161230P00011500 P 12/30/16 11.5 0.00 0.02
HPQ 161230P00012000 P 12/30/16 12.0 0.00 0.02
HPQ 161230P00012500 P 12/30/16 12.5 0.00 0.03
HPQ 161230P00013000 P 12/30/16 13.0 0.00 0.05
HPQ 161230P00013500 P 12/30/16 13.5 0.02 0.08
HPQ 161230P00014000 P 12/30/16 14.0 0.04 0.08
HPQ 161230P00014500 P 12/30/16 14.5 0.09 0.13
HPQ 161230P00015000 P 12/30/16 15.0 0.20 0.24
HPQ 161230P00015500 P 12/30/16 15.5 0.40 0.43
HPQ 161230P00016000 P 12/30/16 16.0 0.69 0.78
HPQ 161230P00016500 P 12/30/16 16.5 1.09 1.35
HPQ 161230P00017000 P 12/30/16 17.0 1.51 1.96
HPQ 161230P00017500 P 12/30/16 17.5 2.06 2.45
HPQ 161230P00018000 P 12/30/16 18.0 1.60 3.20
HPQ 161230P00018500 P 12/30/16 18.5 2.95 3.75
HPQ 161230P00019000 P 12/30/16 19.0 3.45 4.20
HPQ 161230P00019500 P 12/30/16 19.5 3.95 4.75
HPQ 161230P00020000 P 12/30/16 20.0 3.75 5.25
HPQ 161230P00020500 P 12/30/16 20.5 3.20 7.50
HPQ 161230P00021000 P 12/30/16 21.0 3.70 7.95
HPQ 161230P00021500 P 12/30/16 21.5 4.20 8.50
HPQ 161230P00022000 P 12/30/16 22.0 4.70 8.90
HPQ 161230P00022500 P 12/30/16 22.5 5.20 9.40
HPQ 161230P00023000 P 12/30/16 23.0 5.70 10.00
HPQ 161230P00023500 P 12/30/16 23.5 6.20 10.50
HPQ 161230P00024000 P 12/30/16 24.0 6.70 11.00
HPQ 161230P00024500 P 12/30/16 24.5 8.65 9.75
HPQ 170106C00011000 C 01/06/17 11.0 3.95 4.60
HPQ 170106C00012000 C 01/06/17 12.0 1.13 5.40
HPQ 170106C00012500 C 01/06/17 12.5 2.44 3.15
HPQ 170106C00013000 C 01/06/17 13.0 2.05 2.65
HPQ 170106C00013500 C 01/06/17 13.5 0.02 3.85
HPQ 170106C00014000 C 01/06/17 14.0 0.00 3.45
HPQ 170106C00014500 C 01/06/17 14.5 0.61 1.24
HPQ 170106C00015000 C 01/06/17 15.0 0.67 0.71
HPQ 170106C00015500 C 01/06/17 15.5 0.37 0.40
HPQ 170106C00016000 C 01/06/17 16.0 0.16 0.21
HPQ 170106C00016500 C 01/06/17 16.5 0.05 0.11
HPQ 170106C00017000 C 01/06/17 17.0 0.02 0.05
HPQ 170106C00017500 C 01/06/17 17.5 0.00 0.03
HPQ 170106C00018000 C 01/06/17 18.0 0.00 0.03
HPQ 170106C00018500 C 01/06/17 18.5 0.00 0.03
HPQ 170106C00019000 C 01/06/17 19.0 0.00 0.03
HPQ 170106C00019500 C 01/06/17 19.5 0.00 0.03
HPQ 170106C00020000 C 01/06/17 20.0 0.00 0.03
HPQ 170106C00020500 C 01/06/17 20.5 0.00 0.01
HPQ 170106C00021000 C 01/06/17 21.0 0.00 0.01
HPQ 170106C00021500 C 01/06/17 21.5 0.00 0.01
HPQ 170106C00022000 C 01/06/17 22.0 0.00 0.01
HPQ 170106C00022500 C 01/06/17 22.5 0.00 0.02
HPQ 170106C00023000 C 01/06/17 23.0 0.00 0.02
HPQ 170106C00023500 C 01/06/17 23.5 0.00 0.03
HPQ 170106C00024000 C 01/06/17 24.0 0.00 0.03
HPQ 170106C00024500 C 01/06/17 24.5 0.00 0.03
HPQ 170106P00011000 P 01/06/17 11.0 0.00 0.02
HPQ 170106P00012000 P 01/06/17 12.0 0.00 0.03
HPQ 170106P00012500 P 01/06/17 12.5 0.00 0.05
HPQ 170106P00013000 P 01/06/17 13.0 0.00 0.06
HPQ 170106P00013500 P 01/06/17 13.5 0.03 0.10
HPQ 170106P00014000 P 01/06/17 14.0 0.07 0.12
HPQ 170106P00014500 P 01/06/17 14.5 0.13 0.17
HPQ 170106P00015000 P 01/06/17 15.0 0.25 0.30
HPQ 170106P00015500 P 01/06/17 15.5 0.45 0.47
HPQ 170106P00016000 P 01/06/17 16.0 0.75 0.85
HPQ 170106P00016500 P 01/06/17 16.5 0.01 3.50
HPQ 170106P00017000 P 01/06/17 17.0 0.32 1.97
HPQ 170106P00017500 P 01/06/17 17.5 1.09 2.80
HPQ 170106P00018000 P 01/06/17 18.0 2.46 3.20
HPQ 170106P00018500 P 01/06/17 18.5 2.95 3.75
HPQ 170106P00019000 P 01/06/17 19.0 2.99 4.25
HPQ 170106P00019500 P 01/06/17 19.5 3.95 4.75
HPQ 170106P00020000 P 01/06/17 20.0 3.95 5.25
HPQ 170106P00020500 P 01/06/17 20.5 3.20 7.25
HPQ 170106P00021000 P 01/06/17 21.0 3.70 7.95
HPQ 170106P00021500 P 01/06/17 21.5 4.20 8.25
HPQ 170106P00022000 P 01/06/17 22.0 4.70 8.85
HPQ 170106P00022500 P 01/06/17 22.5 5.25 9.45
HPQ 170106P00023000 P 01/06/17 23.0 5.70 10.00
HPQ 170106P00023500 P 01/06/17 23.5 6.20 10.50
HPQ 170106P00024000 P 01/06/17 24.0 6.70 10.85
HPQ 170106P00024500 P 01/06/17 24.5 8.55 9.65
HPQ 170113C00011000 C 01/13/17 11.0 3.95 4.65
HPQ 170113C00012000 C 01/13/17 12.0 2.82 4.05
HPQ 170113C00012500 C 01/13/17 12.5 2.40 3.15
HPQ 170113C00013000 C 01/13/17 13.0 2.02 2.78
HPQ 170113C00013500 C 01/13/17 13.5 0.04 3.90
HPQ 170113C00014000 C 01/13/17 14.0 0.01 2.48
HPQ 170113C00014500 C 01/13/17 14.5 0.01 2.99
HPQ 170113C00015000 C 01/13/17 15.0 0.68 0.76
HPQ 170113C00015500 C 01/13/17 15.5 0.42 0.46
HPQ 170113C00016000 C 01/13/17 16.0 0.21 0.23
HPQ 170113C00016500 C 01/13/17 16.5 0.09 0.13
HPQ 170113C00017000 C 01/13/17 17.0 0.03 0.07
HPQ 170113C00017500 C 01/13/17 17.5 0.00 0.04
HPQ 170113C00018000 C 01/13/17 18.0 0.00 0.03
HPQ 170113C00018500 C 01/13/17 18.5 0.00 0.03
HPQ 170113C00019000 C 01/13/17 19.0 0.00 0.03
HPQ 170113C00019500 C 01/13/17 19.5 0.00 0.03
HPQ 170113C00020000 C 01/13/17 20.0 0.00 0.02
HPQ 170113C00021500 C 01/13/17 21.5 0.00 0.03
HPQ 170113C00022000 C 01/13/17 22.0 0.00 0.03
HPQ 170113C00022500 C 01/13/17 22.5 0.00 0.02
HPQ 170113C00023000 C 01/13/17 23.0 0.00 0.03
HPQ 170113C00023500 C 01/13/17 23.5 0.00 0.02
HPQ 170113C00024000 C 01/13/17 24.0 0.00 0.03
HPQ 170113C00024500 C 01/13/17 24.5 0.00 0.02
HPQ 170113C00025000 C 01/13/17 25.0 0.00 0.03
HPQ 170113C00025500 C 01/13/17 25.5 0.00 0.02
HPQ 170113C00026000 C 01/13/17 26.0 0.00 0.02
HPQ 170113P00011000 P 01/13/17 11.0 0.00 0.03
HPQ 170113P00012000 P 01/13/17 12.0 0.00 0.04
HPQ 170113P00012500 P 01/13/17 12.5 0.00 0.06
HPQ 170113P00013000 P 01/13/17 13.0 0.02 0.08
HPQ 170113P00013500 P 01/13/17 13.5 0.05 0.11
HPQ 170113P00014000 P 01/13/17 14.0 0.09 0.15
HPQ 170113P00014500 P 01/13/17 14.5 0.16 0.22
HPQ 170113P00015000 P 01/13/17 15.0 0.30 0.33
HPQ 170113P00015500 P 01/13/17 15.5 0.47 0.56
HPQ 170113P00016000 P 01/13/17 16.0 0.77 0.90
HPQ 170113P00016500 P 01/13/17 16.5 0.01 2.07
HPQ 170113P00017000 P 01/13/17 17.0 1.07 2.08
HPQ 170113P00017500 P 01/13/17 17.5 1.08 2.79
HPQ 170113P00018000 P 01/13/17 18.0 2.46 3.20
HPQ 170113P00018500 P 01/13/17 18.5 2.95 3.65
HPQ 170113P00019000 P 01/13/17 19.0 3.45 4.25
HPQ 170113P00019500 P 01/13/17 19.5 3.95 4.75
HPQ 170113P00020000 P 01/13/17 20.0 3.75 5.25
HPQ 170113P00021500 P 01/13/17 21.5 4.20 8.30
HPQ 170113P00022000 P 01/13/17 22.0 4.90 8.75
HPQ 170113P00022500 P 01/13/17 22.5 5.20 9.50
HPQ 170113P00023000 P 01/13/17 23.0 5.70 10.00
HPQ 170113P00023500 P 01/13/17 23.5 6.20 10.50
HPQ 170113P00024000 P 01/13/17 24.0 6.70 10.40
HPQ 170113P00024500 P 01/13/17 24.5 7.20 11.05
HPQ 170113P00025000 P 01/13/17 25.0 7.70 11.40
HPQ 170113P00025500 P 01/13/17 25.5 8.20 12.30
HPQ 170113P00026000 P 01/13/17 26.0 10.05 11.25
HPQ 170120C00004000 C 01/20/17 4.0 10.95 11.95
HPQ 170120C00005000 C 01/20/17 5.0 8.35 12.35
HPQ 170120C00006000 C 01/20/17 6.0 7.15 11.40
HPQ 170120C00007000 C 01/20/17 7.0 6.15 10.40
HPQ 170120C00008000 C 01/20/17 8.0 7.25 7.65
HPQ 170120C00009000 C 01/20/17 9.0 4.15 8.35
HPQ 170120C00010000 C 01/20/17 10.0 5.20 5.75
HPQ 170120C00011000 C 01/20/17 11.0 4.20 4.70
HPQ 170120C00012000 C 01/20/17 12.0 3.40 3.60
HPQ 170120C00013000 C 01/20/17 13.0 2.54 2.57
HPQ 170120C00014000 C 01/20/17 14.0 1.57 1.60
HPQ 170120C00015000 C 01/20/17 15.0 0.77 0.79
HPQ 170120C00016000 C 01/20/17 16.0 0.26 0.28
HPQ 170120C00017000 C 01/20/17 17.0 0.06 0.07
HPQ 170120C00018000 C 01/20/17 18.0 0.01 0.02
HPQ 170120C00019000 C 01/20/17 19.0 0.00 0.01
HPQ 170120C00020000 C 01/20/17 20.0 0.00 0.01
HPQ 170120C00021000 C 01/20/17 21.0 0.00 0.01
HPQ 170120C00022000 C 01/20/17 22.0 0.00 0.01
HPQ 170120C00023000 C 01/20/17 23.0 0.00 0.01
HPQ 170120C00024000 C 01/20/17 24.0 0.00 0.01
HPQ 170120C00025000 C 01/20/17 25.0 0.00 0.01
HPQ 170120C00027000 C 01/20/17 27.0 0.00 0.01
HPQ 170120P00004000 P 01/20/17 4.0 0.00 0.01
HPQ 170120P00005000 P 01/20/17 5.0 0.00 0.01
HPQ 170120P00006000 P 01/20/17 6.0 0.00 0.01
HPQ 170120P00007000 P 01/20/17 7.0 0.00 0.01
HPQ 170120P00008000 P 01/20/17 8.0 0.00 0.01
HPQ 170120P00009000 P 01/20/17 9.0 0.00 0.01
HPQ 170120P00010000 P 01/20/17 10.0 0.00 0.02
HPQ 170120P00011000 P 01/20/17 11.0 0.00 0.02
HPQ 170120P00012000 P 01/20/17 12.0 0.02 0.03
HPQ 170120P00013000 P 01/20/17 13.0 0.04 0.05
HPQ 170120P00014000 P 01/20/17 14.0 0.12 0.13
HPQ 170120P00015000 P 01/20/17 15.0 0.34 0.35
HPQ 170120P00016000 P 01/20/17 16.0 0.83 0.86
HPQ 170120P00017000 P 01/20/17 17.0 1.61 1.95
HPQ 170120P00018000 P 01/20/17 18.0 2.54 2.92
HPQ 170120P00019000 P 01/20/17 19.0 3.25 3.95
HPQ 170120P00020000 P 01/20/17 20.0 4.25 4.95
HPQ 170120P00021000 P 01/20/17 21.0 3.70 7.95
HPQ 170120P00022000 P 01/20/17 22.0 4.90 9.00
HPQ 170120P00023000 P 01/20/17 23.0 5.70 10.00
HPQ 170120P00024000 P 01/20/17 24.0 6.70 11.00
HPQ 170120P00025000 P 01/20/17 25.0 9.35 9.95
HPQ 170120P00027000 P 01/20/17 27.0 11.40 11.90
HPQ 170217C00004000 C 02/17/17 4.0 11.20 12.05
HPQ 170217C00005000 C 02/17/17 5.0 8.30 12.35
HPQ 170217C00006000 C 02/17/17 6.0 7.15 11.30
HPQ 170217C00007000 C 02/17/17 7.0 6.15 10.40
HPQ 170217C00008000 C 02/17/17 8.0 7.20 7.75
HPQ 170217C00009000 C 02/17/17 9.0 4.15 8.35
HPQ 170217C00010000 C 02/17/17 10.0 4.60 7.40
HPQ 170217C00011000 C 02/17/17 11.0 4.20 4.60
HPQ 170217C00012000 C 02/17/17 12.0 3.20 3.60
HPQ 170217C00013000 C 02/17/17 13.0 2.55 2.59
HPQ 170217C00014000 C 02/17/17 14.0 1.66 1.69
HPQ 170217C00015000 C 02/17/17 15.0 0.94 0.96
HPQ 170217C00016000 C 02/17/17 16.0 0.43 0.45
HPQ 170217C00017000 C 02/17/17 17.0 0.15 0.17
HPQ 170217C00018000 C 02/17/17 18.0 0.05 0.06
HPQ 170217C00019000 C 02/17/17 19.0 0.01 0.03
HPQ 170217C00020000 C 02/17/17 20.0 0.00 0.02
HPQ 170217C00021000 C 02/17/17 21.0 0.00 0.01
HPQ 170217C00022000 C 02/17/17 22.0 0.00 0.01
HPQ 170217P00004000 P 02/17/17 4.0 0.00 0.01
HPQ 170217P00005000 P 02/17/17 5.0 0.00 0.01
HPQ 170217P00006000 P 02/17/17 6.0 0.00 0.01
HPQ 170217P00007000 P 02/17/17 7.0 0.00 0.01
HPQ 170217P00008000 P 02/17/17 8.0 0.00 0.01
HPQ 170217P00009000 P 02/17/17 9.0 0.00 0.02
HPQ 170217P00010000 P 02/17/17 10.0 0.00 0.02
HPQ 170217P00011000 P 02/17/17 11.0 0.02 0.03
HPQ 170217P00012000 P 02/17/17 12.0 0.04 0.06
HPQ 170217P00013000 P 02/17/17 13.0 0.10 0.11
HPQ 170217P00014000 P 02/17/17 14.0 0.22 0.24
HPQ 170217P00015000 P 02/17/17 15.0 0.49 0.51
HPQ 170217P00016000 P 02/17/17 16.0 0.98 1.01
HPQ 170217P00017000 P 02/17/17 17.0 1.68 2.01
HPQ 170217P00018000 P 02/17/17 18.0 0.76 5.00
HPQ 170217P00019000 P 02/17/17 19.0 3.55 3.90
HPQ 170217P00020000 P 02/17/17 20.0 3.55 6.80
HPQ 170217P00021000 P 02/17/17 21.0 3.70 8.00
HPQ 170217P00022000 P 02/17/17 22.0 6.40 6.90
HPQ 170519C00005000 C 05/19/17 5.0 9.95 10.90
HPQ 170519C00006000 C 05/19/17 6.0 7.40 11.35
HPQ 170519C00007000 C 05/19/17 7.0 6.40 10.40
HPQ 170519C00008000 C 05/19/17 8.0 5.15 9.35
HPQ 170519C00009000 C 05/19/17 9.0 4.20 8.30
HPQ 170519C00010000 C 05/19/17 10.0 5.30 5.60
HPQ 170519C00011000 C 05/19/17 11.0 4.20 4.60
HPQ 170519C00012000 C 05/19/17 12.0 3.35 3.65
HPQ 170519C00013000 C 05/19/17 13.0 2.73 2.76
HPQ 170519C00014000 C 05/19/17 14.0 1.96 2.00
HPQ 170519C00015000 C 05/19/17 15.0 1.33 1.35
HPQ 170519C00016000 C 05/19/17 16.0 0.83 0.86
HPQ 170519C00017000 C 05/19/17 17.0 0.49 0.51
HPQ 170519C00018000 C 05/19/17 18.0 0.26 0.29
HPQ 170519C00019000 C 05/19/17 19.0 0.13 0.15
HPQ 170519C00020000 C 05/19/17 20.0 0.06 0.08
HPQ 170519C00021000 C 05/19/17 21.0 0.03 0.05
HPQ 170519C00022000 C 05/19/17 22.0 0.01 0.03
HPQ 170519C00023000 C 05/19/17 23.0 0.00 0.02
HPQ 170519P00005000 P 05/19/17 5.0 0.00 0.01
HPQ 170519P00006000 P 05/19/17 6.0 0.00 0.02
HPQ 170519P00007000 P 05/19/17 7.0 0.00 0.03
HPQ 170519P00008000 P 05/19/17 8.0 0.02 0.03
HPQ 170519P00009000 P 05/19/17 9.0 0.03 0.05
HPQ 170519P00010000 P 05/19/17 10.0 0.06 0.08
HPQ 170519P00011000 P 05/19/17 11.0 0.11 0.13
HPQ 170519P00012000 P 05/19/17 12.0 0.20 0.23
HPQ 170519P00013000 P 05/19/17 13.0 0.36 0.38
HPQ 170519P00014000 P 05/19/17 14.0 0.60 0.63
HPQ 170519P00015000 P 05/19/17 15.0 0.97 1.00
HPQ 170519P00016000 P 05/19/17 16.0 1.48 1.51
HPQ 170519P00017000 P 05/19/17 17.0 2.14 2.16
HPQ 170519P00018000 P 05/19/17 18.0 2.90 3.05
HPQ 170519P00019000 P 05/19/17 19.0 3.75 4.15
HPQ 170519P00020000 P 05/19/17 20.0 4.70 5.10
HPQ 170519P00021000 P 05/19/17 21.0 5.60 6.05
HPQ 170519P00022000 P 05/19/17 22.0 6.40 7.05
HPQ 170519P00023000 P 05/19/17 23.0 7.55 8.05
HPQ 180119C00003000 C 01/19/18 3.0 11.90 13.00
HPQ 180119C00005000 C 01/19/18 5.0 9.90 10.95
HPQ 180119C00008000 C 01/19/18 8.0 6.95 7.75
HPQ 180119C00010000 C 01/19/18 10.0 5.15 5.65
HPQ 180119C00012000 C 01/19/18 12.0 3.65 3.90
HPQ 180119C00015000 C 01/19/18 15.0 1.84 1.92
HPQ 180119C00017000 C 01/19/18 17.0 1.00 1.09
HPQ 180119C00020000 C 01/19/18 20.0 0.34 0.40
HPQ 180119C00022000 C 01/19/18 22.0 0.08 0.24
HPQ 180119C00025000 C 01/19/18 25.0 0.02 0.09
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.05
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.04
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.06
HPQ 180119P00008000 P 01/19/18 8.0 0.09 0.19
HPQ 180119P00010000 P 01/19/18 10.0 0.26 0.39
HPQ 180119P00012000 P 01/19/18 12.0 0.66 0.72
HPQ 180119P00015000 P 01/19/18 15.0 1.72 1.80
HPQ 180119P00017000 P 01/19/18 17.0 2.87 3.05
HPQ 180119P00020000 P 01/19/18 20.0 5.10 5.40
HPQ 180119P00022000 P 01/19/18 22.0 6.85 7.50
HPQ 180119P00025000 P 01/19/18 25.0 9.35 10.35
HPQ 180119P00027000 P 01/19/18 27.0 11.35 12.30
HPQ 190118C00003000 C 01/18/19 3.0 12.15 12.95
HPQ 190118C00005000 C 01/18/19 5.0 9.85 10.70
HPQ 190118C00008000 C 01/18/19 8.0 6.90 7.70
HPQ 190118C00010000 C 01/18/19 10.0 5.20 5.85
HPQ 190118C00012000 C 01/18/19 12.0 3.95 4.25
HPQ 190118C00015000 C 01/18/19 15.0 2.29 2.59
HPQ 190118C00017000 C 01/18/19 17.0 1.46 1.74
HPQ 190118C00020000 C 01/18/19 20.0 0.73 0.94
HPQ 190118C00022000 C 01/18/19 22.0 0.40 0.62
HPQ 190118C00025000 C 01/18/19 25.0 0.12 0.35
HPQ 190118C00027000 C 01/18/19 27.0 0.06 0.23
HPQ 190118C00030000 C 01/18/19 30.0 0.03 0.13
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.07
HPQ 190118P00005000 P 01/18/19 5.0 0.05 0.16
HPQ 190118P00008000 P 01/18/19 8.0 0.27 0.47
HPQ 190118P00010000 P 01/18/19 10.0 0.66 0.80
HPQ 190118P00012000 P 01/18/19 12.0 1.21 1.41
HPQ 190118P00015000 P 01/18/19 15.0 2.45 2.71
HPQ 190118P00017000 P 01/18/19 17.0 3.55 3.90
HPQ 190118P00020000 P 01/18/19 20.0 5.70 6.05
HPQ 190118P00022000 P 01/18/19 22.0 7.35 7.70
HPQ 190118P00025000 P 01/18/19 25.0 9.65 10.70
HPQ 190118P00027000 P 01/18/19 27.0 9.70 13.85
HPQ 190118P00030000 P 01/18/19 30.0 14.20 15.50

OPRA data is delayed 15 minutes.