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 (2016-07-01)Premium Content

Hp Inc (HPQ)
As of Aug 29 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 160902C00005000 C 09/02/16 5.0 9.05 10.10
HPQ 160902C00006000 C 09/02/16 6.0 6.35 10.55
HPQ 160902C00007000 C 09/02/16 7.0 6.95 8.00
HPQ 160902C00007500 C 09/02/16 7.5 6.45 7.50
HPQ 160902C00008000 C 09/02/16 8.0 5.95 7.05
HPQ 160902C00008500 C 09/02/16 8.5 5.45 6.50
HPQ 160902C00009000 C 09/02/16 9.0 5.05 5.95
HPQ 160902C00009500 C 09/02/16 9.5 4.55 5.35
HPQ 160902C00010000 C 09/02/16 10.0 4.05 4.95
HPQ 160902C00010500 C 09/02/16 10.5 3.85 4.30
HPQ 160902C00011000 C 09/02/16 11.0 3.35 3.80
HPQ 160902C00011500 C 09/02/16 11.5 3.00 3.20
HPQ 160902C00012000 C 09/02/16 12.0 2.51 2.54
HPQ 160902C00012500 C 09/02/16 12.5 2.02 2.04
HPQ 160902C00013000 C 09/02/16 13.0 1.52 1.55
HPQ 160902C00013500 C 09/02/16 13.5 1.02 1.05
HPQ 160902C00014000 C 09/02/16 14.0 0.55 0.56
HPQ 160902C00014500 C 09/02/16 14.5 0.18 0.19
HPQ 160902C00015000 C 09/02/16 15.0 0.02 0.03
HPQ 160902C00015500 C 09/02/16 15.5 0.00 0.01
HPQ 160902C00016000 C 09/02/16 16.0 0.00 0.03
HPQ 160902C00016500 C 09/02/16 16.5 0.00 0.03
HPQ 160902C00017000 C 09/02/16 17.0 0.00 0.03
HPQ 160902C00017500 C 09/02/16 17.5 0.00 0.03
HPQ 160902C00018000 C 09/02/16 18.0 0.00 0.03
HPQ 160902C00018500 C 09/02/16 18.5 0.00 0.03
HPQ 160902C00019000 C 09/02/16 19.0 0.00 0.03
HPQ 160902C00019500 C 09/02/16 19.5 0.00 0.03
HPQ 160902C00020000 C 09/02/16 20.0 0.00 0.03
HPQ 160902C00020500 C 09/02/16 20.5 0.00 0.03
HPQ 160902C00021000 C 09/02/16 21.0 0.00 0.03
HPQ 160902C00021500 C 09/02/16 21.5 0.00 0.03
HPQ 160902C00022000 C 09/02/16 22.0 0.00 0.03
HPQ 160902C00022500 C 09/02/16 22.5 0.00 0.03
HPQ 160902C00023000 C 09/02/16 23.0 0.00 0.03
HPQ 160902C00023500 C 09/02/16 23.5 0.00 0.03
HPQ 160902C00024000 C 09/02/16 24.0 0.00 0.03
HPQ 160902C00024500 C 09/02/16 24.5 0.00 0.03
HPQ 160902P00005000 P 09/02/16 5.0 0.00 0.03
HPQ 160902P00006000 P 09/02/16 6.0 0.00 0.03
HPQ 160902P00007000 P 09/02/16 7.0 0.00 0.03
HPQ 160902P00007500 P 09/02/16 7.5 0.00 0.03
HPQ 160902P00008000 P 09/02/16 8.0 0.00 0.03
HPQ 160902P00008500 P 09/02/16 8.5 0.00 0.03
HPQ 160902P00009000 P 09/02/16 9.0 0.00 0.03
HPQ 160902P00009500 P 09/02/16 9.5 0.00 0.03
HPQ 160902P00010000 P 09/02/16 10.0 0.00 0.03
HPQ 160902P00010500 P 09/02/16 10.5 0.00 0.03
HPQ 160902P00011000 P 09/02/16 11.0 0.00 0.03
HPQ 160902P00011500 P 09/02/16 11.5 0.00 0.03
HPQ 160902P00012000 P 09/02/16 12.0 0.00 0.03
HPQ 160902P00012500 P 09/02/16 12.5 0.00 0.03
HPQ 160902P00013000 P 09/02/16 13.0 0.00 0.03
HPQ 160902P00013500 P 09/02/16 13.5 0.00 0.02
HPQ 160902P00014000 P 09/02/16 14.0 0.02 0.03
HPQ 160902P00014500 P 09/02/16 14.5 0.15 0.16
HPQ 160902P00015000 P 09/02/16 15.0 0.50 0.51
HPQ 160902P00015500 P 09/02/16 15.5 0.96 1.00
HPQ 160902P00016000 P 09/02/16 16.0 1.46 1.49
HPQ 160902P00016500 P 09/02/16 16.5 1.90 2.12
HPQ 160902P00017000 P 09/02/16 17.0 2.46 2.49
HPQ 160902P00017500 P 09/02/16 17.5 2.96 3.15
HPQ 160902P00018000 P 09/02/16 18.0 3.20 3.65
HPQ 160902P00018500 P 09/02/16 18.5 3.70 4.15
HPQ 160902P00019000 P 09/02/16 19.0 4.20 4.65
HPQ 160902P00019500 P 09/02/16 19.5 4.70 5.15
HPQ 160902P00020000 P 09/02/16 20.0 5.20 5.65
HPQ 160902P00020500 P 09/02/16 20.5 5.60 6.15
HPQ 160902P00021000 P 09/02/16 21.0 6.20 7.05
HPQ 160902P00021500 P 09/02/16 21.5 6.60 7.55
HPQ 160902P00022000 P 09/02/16 22.0 7.10 8.05
HPQ 160902P00022500 P 09/02/16 22.5 5.95 10.15
HPQ 160902P00023000 P 09/02/16 23.0 6.45 10.65
HPQ 160902P00023500 P 09/02/16 23.5 6.95 11.15
HPQ 160902P00024000 P 09/02/16 24.0 7.45 11.65
HPQ 160902P00024500 P 09/02/16 24.5 9.70 10.45
HPQ 160909C00006500 C 09/09/16 6.5 7.55 8.55
HPQ 160909C00007000 C 09/09/16 7.0 6.95 8.00
HPQ 160909C00007500 C 09/09/16 7.5 6.45 7.50
HPQ 160909C00008000 C 09/09/16 8.0 5.95 7.00
HPQ 160909C00008500 C 09/09/16 8.5 5.45 6.15
HPQ 160909C00009000 C 09/09/16 9.0 5.35 5.80
HPQ 160909C00009500 C 09/09/16 9.5 4.85 5.30
HPQ 160909C00010000 C 09/09/16 10.0 4.35 4.80
HPQ 160909C00010500 C 09/09/16 10.5 3.85 4.30
HPQ 160909C00011000 C 09/09/16 11.0 3.35 3.80
HPQ 160909C00011500 C 09/09/16 11.5 3.00 3.20
HPQ 160909C00012000 C 09/09/16 12.0 2.52 2.55
HPQ 160909C00012500 C 09/09/16 12.5 2.02 2.05
HPQ 160909C00013000 C 09/09/16 13.0 1.52 1.55
HPQ 160909C00013500 C 09/09/16 13.5 1.03 1.07
HPQ 160909C00014000 C 09/09/16 14.0 0.59 0.60
HPQ 160909C00014500 C 09/09/16 14.5 0.24 0.25
HPQ 160909C00015000 C 09/09/16 15.0 0.06 0.07
HPQ 160909C00015500 C 09/09/16 15.5 0.01 0.02
HPQ 160909C00016000 C 09/09/16 16.0 0.00 0.02
HPQ 160909C00016500 C 09/09/16 16.5 0.00 0.03
HPQ 160909C00017000 C 09/09/16 17.0 0.00 0.03
HPQ 160909C00017500 C 09/09/16 17.5 0.00 0.03
HPQ 160909C00018000 C 09/09/16 18.0 0.00 0.03
HPQ 160909C00018500 C 09/09/16 18.5 0.00 0.03
HPQ 160909C00019000 C 09/09/16 19.0 0.00 0.03
HPQ 160909C00019500 C 09/09/16 19.5 0.00 0.03
HPQ 160909C00020000 C 09/09/16 20.0 0.00 0.03
HPQ 160909C00020500 C 09/09/16 20.5 0.00 0.03
HPQ 160909C00021000 C 09/09/16 21.0 0.00 0.03
HPQ 160909C00021500 C 09/09/16 21.5 0.00 0.03
HPQ 160909C00022000 C 09/09/16 22.0 0.00 0.03
HPQ 160909C00022500 C 09/09/16 22.5 0.00 0.03
HPQ 160909C00023000 C 09/09/16 23.0 0.00 0.03
HPQ 160909C00023500 C 09/09/16 23.5 0.00 0.03
HPQ 160909C00024000 C 09/09/16 24.0 0.00 0.03
HPQ 160909C00024500 C 09/09/16 24.5 0.00 0.03
HPQ 160909P00006500 P 09/09/16 6.5 0.00 0.03
HPQ 160909P00007000 P 09/09/16 7.0 0.00 0.03
HPQ 160909P00007500 P 09/09/16 7.5 0.00 0.03
HPQ 160909P00008000 P 09/09/16 8.0 0.00 0.03
HPQ 160909P00008500 P 09/09/16 8.5 0.00 0.03
HPQ 160909P00009000 P 09/09/16 9.0 0.00 0.03
HPQ 160909P00009500 P 09/09/16 9.5 0.00 0.03
HPQ 160909P00010000 P 09/09/16 10.0 0.00 0.03
HPQ 160909P00010500 P 09/09/16 10.5 0.00 0.03
HPQ 160909P00011000 P 09/09/16 11.0 0.00 0.03
HPQ 160909P00011500 P 09/09/16 11.5 0.00 0.03
HPQ 160909P00012000 P 09/09/16 12.0 0.00 0.03
HPQ 160909P00012500 P 09/09/16 12.5 0.00 0.03
HPQ 160909P00013000 P 09/09/16 13.0 0.00 0.02
HPQ 160909P00013500 P 09/09/16 13.5 0.02 0.03
HPQ 160909P00014000 P 09/09/16 14.0 0.06 0.07
HPQ 160909P00014500 P 09/09/16 14.5 0.21 0.22
HPQ 160909P00015000 P 09/09/16 15.0 0.53 0.54
HPQ 160909P00015500 P 09/09/16 15.5 0.97 1.00
HPQ 160909P00016000 P 09/09/16 16.0 1.46 1.49
HPQ 160909P00016500 P 09/09/16 16.5 1.92 2.12
HPQ 160909P00017000 P 09/09/16 17.0 2.46 2.49
HPQ 160909P00017500 P 09/09/16 17.5 2.96 3.15
HPQ 160909P00018000 P 09/09/16 18.0 3.20 3.65
HPQ 160909P00018500 P 09/09/16 18.5 3.70 4.15
HPQ 160909P00019000 P 09/09/16 19.0 4.20 4.65
HPQ 160909P00019500 P 09/09/16 19.5 4.70 5.15
HPQ 160909P00020000 P 09/09/16 20.0 5.20 5.65
HPQ 160909P00020500 P 09/09/16 20.5 5.60 6.15
HPQ 160909P00021000 P 09/09/16 21.0 6.10 6.65
HPQ 160909P00021500 P 09/09/16 21.5 6.60 7.15
HPQ 160909P00022000 P 09/09/16 22.0 7.05 7.85
HPQ 160909P00022500 P 09/09/16 22.5 5.95 10.15
HPQ 160909P00023000 P 09/09/16 23.0 8.05 8.85
HPQ 160909P00023500 P 09/09/16 23.5 6.95 11.15
HPQ 160909P00024000 P 09/09/16 24.0 9.05 9.85
HPQ 160909P00024500 P 09/09/16 24.5 9.70 10.45
HPQ 160916C00003000 C 09/16/16 3.0 11.10 12.00
HPQ 160916C00004000 C 09/16/16 4.0 10.05 10.75
HPQ 160916C00004500 C 09/16/16 4.5 7.85 10.30
HPQ 160916C00005000 C 09/16/16 5.0 9.10 9.75
HPQ 160916C00005500 C 09/16/16 5.5 6.85 9.25
HPQ 160916C00006000 C 09/16/16 6.0 6.35 10.55
HPQ 160916C00006500 C 09/16/16 6.5 7.45 8.55
HPQ 160916C00007000 C 09/16/16 7.0 6.95 8.00
HPQ 160916C00007500 C 09/16/16 7.5 6.85 7.25
HPQ 160916C00008000 C 09/16/16 8.0 6.35 6.75
HPQ 160916C00008500 C 09/16/16 8.5 5.85 6.25
HPQ 160916C00009000 C 09/16/16 9.0 5.35 5.75
HPQ 160916C00009500 C 09/16/16 9.5 4.85 5.25
HPQ 160916C00010000 C 09/16/16 10.0 4.35 4.75
HPQ 160916C00010500 C 09/16/16 10.5 3.85 4.25
HPQ 160916C00011000 C 09/16/16 11.0 3.35 3.60
HPQ 160916C00011500 C 09/16/16 11.5 3.00 3.10
HPQ 160916C00012000 C 09/16/16 12.0 2.52 2.54
HPQ 160916C00012500 C 09/16/16 12.5 2.02 2.04
HPQ 160916C00013000 C 09/16/16 13.0 1.52 1.55
HPQ 160916C00013500 C 09/16/16 13.5 1.05 1.07
HPQ 160916C00014000 C 09/16/16 14.0 0.61 0.62
HPQ 160916C00014500 C 09/16/16 14.5 0.28 0.29
HPQ 160916C00015000 C 09/16/16 15.0 0.10 0.11
HPQ 160916C00015500 C 09/16/16 15.5 0.03 0.04
HPQ 160916C00016000 C 09/16/16 16.0 0.00 0.02
HPQ 160916C00016500 C 09/16/16 16.5 0.00 0.02
HPQ 160916C00017000 C 09/16/16 17.0 0.00 0.02
HPQ 160916C00017500 C 09/16/16 17.5 0.00 0.02
HPQ 160916C00018000 C 09/16/16 18.0 0.00 0.01
HPQ 160916C00018500 C 09/16/16 18.5 0.00 0.01
HPQ 160916C00019000 C 09/16/16 19.0 0.00 0.01
HPQ 160916C00019500 C 09/16/16 19.5 0.00 0.01
HPQ 160916C00020000 C 09/16/16 20.0 0.00 0.01
HPQ 160916C00020500 C 09/16/16 20.5 0.00 0.01
HPQ 160916C00021000 C 09/16/16 21.0 0.00 0.01
HPQ 160916C00021500 C 09/16/16 21.5 0.00 0.01
HPQ 160916C00022000 C 09/16/16 22.0 0.00 0.01
HPQ 160916C00022500 C 09/16/16 22.5 0.00 0.01
HPQ 160916C00023000 C 09/16/16 23.0 0.00 0.01
HPQ 160916C00023500 C 09/16/16 23.5 0.00 0.01
HPQ 160916C00024000 C 09/16/16 24.0 0.00 0.01
HPQ 160916C00024500 C 09/16/16 24.5 0.00 0.01
HPQ 160916P00003000 P 09/16/16 3.0 0.00 0.01
HPQ 160916P00004000 P 09/16/16 4.0 0.00 0.01
HPQ 160916P00004500 P 09/16/16 4.5 0.00 0.01
HPQ 160916P00005000 P 09/16/16 5.0 0.00 0.01
HPQ 160916P00005500 P 09/16/16 5.5 0.00 0.01
HPQ 160916P00006000 P 09/16/16 6.0 0.00 0.01
HPQ 160916P00006500 P 09/16/16 6.5 0.00 0.01
HPQ 160916P00007000 P 09/16/16 7.0 0.00 0.01
HPQ 160916P00007500 P 09/16/16 7.5 0.00 0.01
HPQ 160916P00008000 P 09/16/16 8.0 0.00 0.01
HPQ 160916P00008500 P 09/16/16 8.5 0.00 0.01
HPQ 160916P00009000 P 09/16/16 9.0 0.00 0.01
HPQ 160916P00009500 P 09/16/16 9.5 0.00 0.01
HPQ 160916P00010000 P 09/16/16 10.0 0.00 0.01
HPQ 160916P00010500 P 09/16/16 10.5 0.00 0.01
HPQ 160916P00011000 P 09/16/16 11.0 0.00 0.01
HPQ 160916P00011500 P 09/16/16 11.5 0.00 0.02
HPQ 160916P00012000 P 09/16/16 12.0 0.00 0.02
HPQ 160916P00012500 P 09/16/16 12.5 0.01 0.02
HPQ 160916P00013000 P 09/16/16 13.0 0.02 0.03
HPQ 160916P00013500 P 09/16/16 13.5 0.06 0.07
HPQ 160916P00014000 P 09/16/16 14.0 0.15 0.16
HPQ 160916P00014500 P 09/16/16 14.5 0.35 0.36
HPQ 160916P00015000 P 09/16/16 15.0 0.68 0.70
HPQ 160916P00015500 P 09/16/16 15.5 1.10 1.14
HPQ 160916P00016000 P 09/16/16 16.0 1.59 1.62
HPQ 160916P00016500 P 09/16/16 16.5 2.09 2.11
HPQ 160916P00017000 P 09/16/16 17.0 2.58 2.61
HPQ 160916P00017500 P 09/16/16 17.5 3.05 3.25
HPQ 160916P00018000 P 09/16/16 18.0 3.55 3.75
HPQ 160916P00018500 P 09/16/16 18.5 3.85 4.25
HPQ 160916P00019000 P 09/16/16 19.0 4.35 4.75
HPQ 160916P00019500 P 09/16/16 19.5 4.85 5.25
HPQ 160916P00020000 P 09/16/16 20.0 5.55 5.75
HPQ 160916P00020500 P 09/16/16 20.5 5.85 6.25
HPQ 160916P00021000 P 09/16/16 21.0 6.35 6.75
HPQ 160916P00021500 P 09/16/16 21.5 6.85 7.25
HPQ 160916P00022000 P 09/16/16 22.0 7.35 8.20
HPQ 160916P00022500 P 09/16/16 22.5 7.60 8.35
HPQ 160916P00023000 P 09/16/16 23.0 8.20 8.75
HPQ 160916P00023500 P 09/16/16 23.5 8.60 9.35
HPQ 160916P00024000 P 09/16/16 24.0 9.30 9.75
HPQ 160916P00024500 P 09/16/16 24.5 10.05 10.55
HPQ 160923C00007000 C 09/23/16 7.0 7.35 7.80
HPQ 160923C00007500 C 09/23/16 7.5 6.85 7.40
HPQ 160923C00008000 C 09/23/16 8.0 6.35 6.90
HPQ 160923C00008500 C 09/23/16 8.5 5.85 6.40
HPQ 160923C00009000 C 09/23/16 9.0 5.35 5.80
HPQ 160923C00009500 C 09/23/16 9.5 4.85 5.30
HPQ 160923C00010000 C 09/23/16 10.0 4.35 4.75
HPQ 160923C00010500 C 09/23/16 10.5 3.85 4.30
HPQ 160923C00011000 C 09/23/16 11.0 3.35 3.80
HPQ 160923C00011500 C 09/23/16 11.5 3.00 3.20
HPQ 160923C00012000 C 09/23/16 12.0 2.51 2.55
HPQ 160923C00012500 C 09/23/16 12.5 2.02 2.05
HPQ 160923C00013000 C 09/23/16 13.0 1.53 1.56
HPQ 160923C00013500 C 09/23/16 13.5 1.05 1.08
HPQ 160923C00014000 C 09/23/16 14.0 0.63 0.66
HPQ 160923C00014500 C 09/23/16 14.5 0.31 0.33
HPQ 160923C00015000 C 09/23/16 15.0 0.12 0.15
HPQ 160923C00015500 C 09/23/16 15.5 0.02 0.06
HPQ 160923C00016000 C 09/23/16 16.0 0.00 0.04
HPQ 160923C00016500 C 09/23/16 16.5 0.00 0.03
HPQ 160923C00017000 C 09/23/16 17.0 0.00 0.03
HPQ 160923C00017500 C 09/23/16 17.5 0.00 0.03
HPQ 160923C00018000 C 09/23/16 18.0 0.00 0.03
HPQ 160923C00018500 C 09/23/16 18.5 0.00 0.03
HPQ 160923C00019000 C 09/23/16 19.0 0.00 0.03
HPQ 160923C00019500 C 09/23/16 19.5 0.00 0.03
HPQ 160923C00020000 C 09/23/16 20.0 0.00 0.03
HPQ 160923C00020500 C 09/23/16 20.5 0.00 0.03
HPQ 160923C00021000 C 09/23/16 21.0 0.00 0.03
HPQ 160923C00021500 C 09/23/16 21.5 0.00 0.03
HPQ 160923C00022000 C 09/23/16 22.0 0.00 0.03
HPQ 160923C00022500 C 09/23/16 22.5 0.00 0.03
HPQ 160923C00023000 C 09/23/16 23.0 0.00 0.03
HPQ 160923C00023500 C 09/23/16 23.5 0.00 0.03
HPQ 160923C00024000 C 09/23/16 24.0 0.00 0.03
HPQ 160923C00024500 C 09/23/16 24.5 0.00 0.03
HPQ 160923P00007000 P 09/23/16 7.0 0.00 0.03
HPQ 160923P00007500 P 09/23/16 7.5 0.00 0.03
HPQ 160923P00008000 P 09/23/16 8.0 0.00 0.03
HPQ 160923P00008500 P 09/23/16 8.5 0.00 0.03
HPQ 160923P00009000 P 09/23/16 9.0 0.00 0.03
HPQ 160923P00009500 P 09/23/16 9.5 0.00 0.03
HPQ 160923P00010000 P 09/23/16 10.0 0.00 0.03
HPQ 160923P00010500 P 09/23/16 10.5 0.00 0.03
HPQ 160923P00011000 P 09/23/16 11.0 0.00 0.03
HPQ 160923P00011500 P 09/23/16 11.5 0.00 0.04
HPQ 160923P00012000 P 09/23/16 12.0 0.00 0.05
HPQ 160923P00012500 P 09/23/16 12.5 0.00 0.06
HPQ 160923P00013000 P 09/23/16 13.0 0.02 0.09
HPQ 160923P00013500 P 09/23/16 13.5 0.09 0.15
HPQ 160923P00014000 P 09/23/16 14.0 0.19 0.21
HPQ 160923P00014500 P 09/23/16 14.5 0.39 0.42
HPQ 160923P00015000 P 09/23/16 15.0 0.70 0.73
HPQ 160923P00015500 P 09/23/16 15.5 1.12 1.16
HPQ 160923P00016000 P 09/23/16 16.0 1.59 1.63
HPQ 160923P00016500 P 09/23/16 16.5 2.08 2.12
HPQ 160923P00017000 P 09/23/16 17.0 2.58 2.75
HPQ 160923P00017500 P 09/23/16 17.5 3.00 3.25
HPQ 160923P00018000 P 09/23/16 18.0 3.35 3.75
HPQ 160923P00018500 P 09/23/16 18.5 3.85 4.25
HPQ 160923P00019000 P 09/23/16 19.0 4.35 4.75
HPQ 160923P00019500 P 09/23/16 19.5 4.85 5.25
HPQ 160923P00020000 P 09/23/16 20.0 5.25 5.75
HPQ 160923P00020500 P 09/23/16 20.5 5.75 6.25
HPQ 160923P00021000 P 09/23/16 21.0 6.25 6.75
HPQ 160923P00021500 P 09/23/16 21.5 6.75 7.25
HPQ 160923P00022000 P 09/23/16 22.0 7.25 8.15
HPQ 160923P00022500 P 09/23/16 22.5 7.65 8.65
HPQ 160923P00023000 P 09/23/16 23.0 8.20 9.20
HPQ 160923P00023500 P 09/23/16 23.5 8.70 9.25
HPQ 160923P00024000 P 09/23/16 24.0 9.20 9.75
HPQ 160923P00024500 P 09/23/16 24.5 9.80 10.25
HPQ 160930C00007000 C 09/30/16 7.0 7.35 7.80
HPQ 160930C00007500 C 09/30/16 7.5 6.85 7.40
HPQ 160930C00008000 C 09/30/16 8.0 6.35 6.90
HPQ 160930C00008500 C 09/30/16 8.5 5.85 6.40
HPQ 160930C00009000 C 09/30/16 9.0 5.35 5.80
HPQ 160930C00009500 C 09/30/16 9.5 4.85 5.30
HPQ 160930C00010000 C 09/30/16 10.0 4.35 4.75
HPQ 160930C00010500 C 09/30/16 10.5 3.85 4.30
HPQ 160930C00011000 C 09/30/16 11.0 3.35 3.75
HPQ 160930C00011500 C 09/30/16 11.5 3.00 3.20
HPQ 160930C00012000 C 09/30/16 12.0 2.51 2.55
HPQ 160930C00012500 C 09/30/16 12.5 2.02 2.05
HPQ 160930C00013000 C 09/30/16 13.0 1.53 1.56
HPQ 160930C00013500 C 09/30/16 13.5 1.07 1.10
HPQ 160930C00014000 C 09/30/16 14.0 0.66 0.69
HPQ 160930C00014500 C 09/30/16 14.5 0.35 0.37
HPQ 160930C00015000 C 09/30/16 15.0 0.15 0.17
HPQ 160930C00015500 C 09/30/16 15.5 0.03 0.10
HPQ 160930C00016000 C 09/30/16 16.0 0.00 0.06
HPQ 160930C00016500 C 09/30/16 16.5 0.00 0.04
HPQ 160930C00017000 C 09/30/16 17.0 0.00 0.03
HPQ 160930C00017500 C 09/30/16 17.5 0.00 0.03
HPQ 160930C00018000 C 09/30/16 18.0 0.00 0.03
HPQ 160930C00018500 C 09/30/16 18.5 0.00 0.03
HPQ 160930C00019000 C 09/30/16 19.0 0.00 0.03
HPQ 160930C00019500 C 09/30/16 19.5 0.00 0.03
HPQ 160930C00020000 C 09/30/16 20.0 0.00 0.03
HPQ 160930C00020500 C 09/30/16 20.5 0.00 0.03
HPQ 160930C00021000 C 09/30/16 21.0 0.00 0.03
HPQ 160930C00021500 C 09/30/16 21.5 0.00 0.03
HPQ 160930C00022000 C 09/30/16 22.0 0.00 0.03
HPQ 160930C00022500 C 09/30/16 22.5 0.00 0.03
HPQ 160930C00023000 C 09/30/16 23.0 0.00 0.03
HPQ 160930C00023500 C 09/30/16 23.5 0.00 0.03
HPQ 160930C00024000 C 09/30/16 24.0 0.00 0.03
HPQ 160930C00024500 C 09/30/16 24.5 0.00 0.03
HPQ 160930P00007000 P 09/30/16 7.0 0.00 0.03
HPQ 160930P00007500 P 09/30/16 7.5 0.00 0.03
HPQ 160930P00008000 P 09/30/16 8.0 0.00 0.03
HPQ 160930P00008500 P 09/30/16 8.5 0.00 0.03
HPQ 160930P00009000 P 09/30/16 9.0 0.00 0.03
HPQ 160930P00009500 P 09/30/16 9.5 0.00 0.03
HPQ 160930P00010000 P 09/30/16 10.0 0.00 0.03
HPQ 160930P00010500 P 09/30/16 10.5 0.00 0.03
HPQ 160930P00011000 P 09/30/16 11.0 0.00 0.04
HPQ 160930P00011500 P 09/30/16 11.5 0.00 0.05
HPQ 160930P00012000 P 09/30/16 12.0 0.00 0.06
HPQ 160930P00012500 P 09/30/16 12.5 0.01 0.08
HPQ 160930P00013000 P 09/30/16 13.0 0.06 0.11
HPQ 160930P00013500 P 09/30/16 13.5 0.11 0.16
HPQ 160930P00014000 P 09/30/16 14.0 0.24 0.26
HPQ 160930P00014500 P 09/30/16 14.5 0.44 0.46
HPQ 160930P00015000 P 09/30/16 15.0 0.74 0.77
HPQ 160930P00015500 P 09/30/16 15.5 1.14 1.18
HPQ 160930P00016000 P 09/30/16 16.0 1.60 1.63
HPQ 160930P00016500 P 09/30/16 16.5 2.09 2.12
HPQ 160930P00017000 P 09/30/16 17.0 2.58 2.61
HPQ 160930P00017500 P 09/30/16 17.5 3.00 3.25
HPQ 160930P00018000 P 09/30/16 18.0 3.35 3.75
HPQ 160930P00018500 P 09/30/16 18.5 3.85 4.25
HPQ 160930P00019000 P 09/30/16 19.0 4.35 4.75
HPQ 160930P00019500 P 09/30/16 19.5 4.85 5.25
HPQ 160930P00020000 P 09/30/16 20.0 5.25 5.75
HPQ 160930P00020500 P 09/30/16 20.5 5.75 6.25
HPQ 160930P00021000 P 09/30/16 21.0 6.25 6.75
HPQ 160930P00021500 P 09/30/16 21.5 6.75 7.25
HPQ 160930P00022000 P 09/30/16 22.0 7.25 7.95
HPQ 160930P00022500 P 09/30/16 22.5 6.85 8.45
HPQ 160930P00023000 P 09/30/16 23.0 8.15 8.95
HPQ 160930P00023500 P 09/30/16 23.5 8.65 9.45
HPQ 160930P00024000 P 09/30/16 24.0 9.15 9.95
HPQ 160930P00024500 P 09/30/16 24.5 9.80 10.55
HPQ 161007C00007000 C 10/07/16 7.0 7.35 7.80
HPQ 161007C00007500 C 10/07/16 7.5 6.85 7.40
HPQ 161007C00008000 C 10/07/16 8.0 6.35 6.90
HPQ 161007C00008500 C 10/07/16 8.5 5.85 6.40
HPQ 161007C00009000 C 10/07/16 9.0 5.35 5.80
HPQ 161007C00009500 C 10/07/16 9.5 4.85 5.30
HPQ 161007C00010000 C 10/07/16 10.0 4.35 4.80
HPQ 161007C00010500 C 10/07/16 10.5 3.85 4.30
HPQ 161007C00011000 C 10/07/16 11.0 3.35 3.80
HPQ 161007C00011500 C 10/07/16 11.5 3.00 3.15
HPQ 161007C00012000 C 10/07/16 12.0 2.51 2.56
HPQ 161007C00012500 C 10/07/16 12.5 2.02 2.06
HPQ 161007C00013000 C 10/07/16 13.0 1.53 1.59
HPQ 161007C00013500 C 10/07/16 13.5 1.09 1.12
HPQ 161007C00014000 C 10/07/16 14.0 0.69 0.72
HPQ 161007C00014500 C 10/07/16 14.5 0.39 0.41
HPQ 161007C00015000 C 10/07/16 15.0 0.16 0.25
HPQ 161007C00015500 C 10/07/16 15.5 0.05 0.12
HPQ 161007C00016000 C 10/07/16 16.0 0.01 0.07
HPQ 161007C00016500 C 10/07/16 16.5 0.00 0.04
HPQ 161007C00017000 C 10/07/16 17.0 0.00 0.03
HPQ 161007C00017500 C 10/07/16 17.5 0.00 0.03
HPQ 161007C00018000 C 10/07/16 18.0 0.00 0.03
HPQ 161007C00018500 C 10/07/16 18.5 0.00 0.03
HPQ 161007C00019000 C 10/07/16 19.0 0.00 0.03
HPQ 161007C00019500 C 10/07/16 19.5 0.00 0.03
HPQ 161007C00020000 C 10/07/16 20.0 0.00 0.03
HPQ 161007C00020500 C 10/07/16 20.5 0.00 0.03
HPQ 161007C00021000 C 10/07/16 21.0 0.00 0.03
HPQ 161007C00021500 C 10/07/16 21.5 0.00 0.03
HPQ 161007C00022000 C 10/07/16 22.0 0.00 0.03
HPQ 161007C00022500 C 10/07/16 22.5 0.00 0.03
HPQ 161007C00023000 C 10/07/16 23.0 0.00 0.03
HPQ 161007C00023500 C 10/07/16 23.5 0.00 0.03
HPQ 161007C00024000 C 10/07/16 24.0 0.00 0.03
HPQ 161007C00024500 C 10/07/16 24.5 0.00 0.03
HPQ 161007P00007000 P 10/07/16 7.0 0.00 0.03
HPQ 161007P00007500 P 10/07/16 7.5 0.00 0.03
HPQ 161007P00008000 P 10/07/16 8.0 0.00 0.03
HPQ 161007P00008500 P 10/07/16 8.5 0.00 0.03
HPQ 161007P00009000 P 10/07/16 9.0 0.00 0.03
HPQ 161007P00009500 P 10/07/16 9.5 0.00 0.03
HPQ 161007P00010000 P 10/07/16 10.0 0.00 0.03
HPQ 161007P00010500 P 10/07/16 10.5 0.00 0.04
HPQ 161007P00011000 P 10/07/16 11.0 0.00 0.05
HPQ 161007P00011500 P 10/07/16 11.5 0.00 0.06
HPQ 161007P00012000 P 10/07/16 12.0 0.00 0.07
HPQ 161007P00012500 P 10/07/16 12.5 0.02 0.09
HPQ 161007P00013000 P 10/07/16 13.0 0.03 0.13
HPQ 161007P00013500 P 10/07/16 13.5 0.13 0.20
HPQ 161007P00014000 P 10/07/16 14.0 0.26 0.30
HPQ 161007P00014500 P 10/07/16 14.5 0.46 0.50
HPQ 161007P00015000 P 10/07/16 15.0 0.76 0.80
HPQ 161007P00015500 P 10/07/16 15.5 1.15 1.19
HPQ 161007P00016000 P 10/07/16 16.0 1.60 1.64
HPQ 161007P00016500 P 10/07/16 16.5 2.08 2.12
HPQ 161007P00017000 P 10/07/16 17.0 2.58 2.61
HPQ 161007P00017500 P 10/07/16 17.5 3.00 3.25
HPQ 161007P00018000 P 10/07/16 18.0 3.35 3.75
HPQ 161007P00018500 P 10/07/16 18.5 3.85 4.25
HPQ 161007P00019000 P 10/07/16 19.0 4.35 4.75
HPQ 161007P00019500 P 10/07/16 19.5 4.85 5.25
HPQ 161007P00020000 P 10/07/16 20.0 5.30 5.75
HPQ 161007P00020500 P 10/07/16 20.5 5.75 6.25
HPQ 161007P00021000 P 10/07/16 21.0 6.25 6.75
HPQ 161007P00021500 P 10/07/16 21.5 6.75 7.25
HPQ 161007P00022000 P 10/07/16 22.0 7.25 8.20
HPQ 161007P00022500 P 10/07/16 22.5 6.85 9.80
HPQ 161007P00023000 P 10/07/16 23.0 7.35 10.30
HPQ 161007P00023500 P 10/07/16 23.5 7.85 10.80
HPQ 161007P00024000 P 10/07/16 24.0 8.35 11.30
HPQ 161007P00024500 P 10/07/16 24.5 9.80 10.55
HPQ 161021C00006000 C 10/21/16 6.0 8.35 8.75
HPQ 161021C00007000 C 10/21/16 7.0 7.25 7.90
HPQ 161021C00008000 C 10/21/16 8.0 6.35 6.75
HPQ 161021C00009000 C 10/21/16 9.0 5.35 5.75
HPQ 161021C00010000 C 10/21/16 10.0 4.35 4.75
HPQ 161021C00011000 C 10/21/16 11.0 3.35 3.60
HPQ 161021C00012000 C 10/21/16 12.0 2.52 2.55
HPQ 161021C00013000 C 10/21/16 13.0 1.57 1.59
HPQ 161021C00014000 C 10/21/16 14.0 0.77 0.78
HPQ 161021C00015000 C 10/21/16 15.0 0.27 0.28
HPQ 161021C00016000 C 10/21/16 16.0 0.07 0.08
HPQ 161021C00017000 C 10/21/16 17.0 0.01 0.02
HPQ 161021C00018000 C 10/21/16 18.0 0.00 0.02
HPQ 161021C00019000 C 10/21/16 19.0 0.00 0.01
HPQ 161021C00020000 C 10/21/16 20.0 0.00 0.01
HPQ 161021C00021000 C 10/21/16 21.0 0.00 0.01
HPQ 161021C00022000 C 10/21/16 22.0 0.00 0.01
HPQ 161021C00023000 C 10/21/16 23.0 0.00 0.01
HPQ 161021C00024000 C 10/21/16 24.0 0.00 0.01
HPQ 161021P00006000 P 10/21/16 6.0 0.00 0.01
HPQ 161021P00007000 P 10/21/16 7.0 0.00 0.01
HPQ 161021P00008000 P 10/21/16 8.0 0.00 0.01
HPQ 161021P00009000 P 10/21/16 9.0 0.00 0.01
HPQ 161021P00010000 P 10/21/16 10.0 0.00 0.02
HPQ 161021P00011000 P 10/21/16 11.0 0.02 0.03
HPQ 161021P00012000 P 10/21/16 12.0 0.05 0.06
HPQ 161021P00013000 P 10/21/16 13.0 0.13 0.14
HPQ 161021P00014000 P 10/21/16 14.0 0.35 0.36
HPQ 161021P00015000 P 10/21/16 15.0 0.85 0.86
HPQ 161021P00016000 P 10/21/16 16.0 1.64 1.67
HPQ 161021P00017000 P 10/21/16 17.0 2.59 2.62
HPQ 161021P00018000 P 10/21/16 18.0 3.55 3.75
HPQ 161021P00019000 P 10/21/16 19.0 4.35 4.75
HPQ 161021P00020000 P 10/21/16 20.0 5.35 5.75
HPQ 161021P00021000 P 10/21/16 21.0 6.35 6.75
HPQ 161021P00022000 P 10/21/16 22.0 7.25 8.00
HPQ 161021P00023000 P 10/21/16 23.0 6.55 10.75
HPQ 161021P00024000 P 10/21/16 24.0 9.35 9.75
HPQ 161118C00003000 C 11/18/16 3.0 11.10 11.75
HPQ 161118C00004000 C 11/18/16 4.0 8.35 12.55
HPQ 161118C00005000 C 11/18/16 5.0 9.10 10.35
HPQ 161118C00006000 C 11/18/16 6.0 8.10 9.35
HPQ 161118C00007000 C 11/18/16 7.0 7.25 8.35
HPQ 161118C00008000 C 11/18/16 8.0 6.35 6.75
HPQ 161118C00009000 C 11/18/16 9.0 5.35 5.70
HPQ 161118C00010000 C 11/18/16 10.0 4.35 4.60
HPQ 161118C00011000 C 11/18/16 11.0 3.35 3.60
HPQ 161118C00012000 C 11/18/16 12.0 2.42 2.60
HPQ 161118C00013000 C 11/18/16 13.0 1.56 1.71
HPQ 161118C00014000 C 11/18/16 14.0 0.91 0.92
HPQ 161118C00015000 C 11/18/16 15.0 0.40 0.41
HPQ 161118C00016000 C 11/18/16 16.0 0.14 0.15
HPQ 161118C00017000 C 11/18/16 17.0 0.04 0.05
HPQ 161118C00018000 C 11/18/16 18.0 0.00 0.02
HPQ 161118C00019000 C 11/18/16 19.0 0.00 0.02
HPQ 161118C00020000 C 11/18/16 20.0 0.00 0.01
HPQ 161118C00021000 C 11/18/16 21.0 0.00 0.01
HPQ 161118P00003000 P 11/18/16 3.0 0.00 0.01
HPQ 161118P00004000 P 11/18/16 4.0 0.00 0.01
HPQ 161118P00005000 P 11/18/16 5.0 0.00 0.01
HPQ 161118P00006000 P 11/18/16 6.0 0.00 0.01
HPQ 161118P00007000 P 11/18/16 7.0 0.00 0.01
HPQ 161118P00008000 P 11/18/16 8.0 0.00 0.02
HPQ 161118P00009000 P 11/18/16 9.0 0.00 0.02
HPQ 161118P00010000 P 11/18/16 10.0 0.02 0.03
HPQ 161118P00011000 P 11/18/16 11.0 0.05 0.06
HPQ 161118P00012000 P 11/18/16 12.0 0.10 0.11
HPQ 161118P00013000 P 11/18/16 13.0 0.22 0.23
HPQ 161118P00014000 P 11/18/16 14.0 0.48 0.49
HPQ 161118P00015000 P 11/18/16 15.0 0.97 0.98
HPQ 161118P00016000 P 11/18/16 16.0 1.68 1.87
HPQ 161118P00017000 P 11/18/16 17.0 2.54 2.77
HPQ 161118P00018000 P 11/18/16 18.0 3.55 3.75
HPQ 161118P00019000 P 11/18/16 19.0 4.35 4.75
HPQ 161118P00020000 P 11/18/16 20.0 5.35 5.75
HPQ 161118P00021000 P 11/18/16 21.0 6.35 6.75
HPQ 170120C00004000 C 01/20/17 4.0 10.35 10.75
HPQ 170120C00005000 C 01/20/17 5.0 9.35 9.95
HPQ 170120C00006000 C 01/20/17 6.0 8.10 8.95
HPQ 170120C00007000 C 01/20/17 7.0 7.35 7.75
HPQ 170120C00008000 C 01/20/17 8.0 6.35 6.60
HPQ 170120C00009000 C 01/20/17 9.0 5.35 5.60
HPQ 170120C00010000 C 01/20/17 10.0 4.40 4.60
HPQ 170120C00011000 C 01/20/17 11.0 3.40 3.70
HPQ 170120C00012000 C 01/20/17 12.0 2.50 2.77
HPQ 170120C00013000 C 01/20/17 13.0 1.85 1.88
HPQ 170120C00014000 C 01/20/17 14.0 1.19 1.20
HPQ 170120C00015000 C 01/20/17 15.0 0.69 0.70
HPQ 170120C00016000 C 01/20/17 16.0 0.35 0.36
HPQ 170120C00017000 C 01/20/17 17.0 0.16 0.17
HPQ 170120C00018000 C 01/20/17 18.0 0.07 0.08
HPQ 170120C00019000 C 01/20/17 19.0 0.03 0.04
HPQ 170120C00020000 C 01/20/17 20.0 0.00 0.02
HPQ 170120C00021000 C 01/20/17 21.0 0.00 0.02
HPQ 170120C00022000 C 01/20/17 22.0 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 0.02
HPQ 170120P00007000 P 01/20/17 7.0 0.01 0.03
HPQ 170120P00008000 P 01/20/17 8.0 0.03 0.04
HPQ 170120P00009000 P 01/20/17 9.0 0.06 0.07
HPQ 170120P00010000 P 01/20/17 10.0 0.10 0.11
HPQ 170120P00011000 P 01/20/17 11.0 0.17 0.18
HPQ 170120P00012000 P 01/20/17 12.0 0.29 0.30
HPQ 170120P00013000 P 01/20/17 13.0 0.51 0.52
HPQ 170120P00014000 P 01/20/17 14.0 0.85 0.86
HPQ 170120P00015000 P 01/20/17 15.0 1.35 1.37
HPQ 170120P00016000 P 01/20/17 16.0 2.01 2.06
HPQ 170120P00017000 P 01/20/17 17.0 2.81 3.05
HPQ 170120P00018000 P 01/20/17 18.0 3.70 3.95
HPQ 170120P00019000 P 01/20/17 19.0 4.65 4.90
HPQ 170120P00020000 P 01/20/17 20.0 5.60 5.85
HPQ 170120P00021000 P 01/20/17 21.0 6.25 6.85
HPQ 170120P00022000 P 01/20/17 22.0 5.65 9.85
HPQ 170120P00025000 P 01/20/17 25.0 9.95 11.10
HPQ 170120P00027000 P 01/20/17 27.0 12.45 13.10
HPQ 170217C00004000 C 02/17/17 4.0 10.35 10.75
HPQ 170217C00005000 C 02/17/17 5.0 7.40 11.55
HPQ 170217C00006000 C 02/17/17 6.0 7.10 10.55
HPQ 170217C00007000 C 02/17/17 7.0 7.35 7.75
HPQ 170217C00008000 C 02/17/17 8.0 6.35 7.00
HPQ 170217C00009000 C 02/17/17 9.0 5.35 5.60
HPQ 170217C00010000 C 02/17/17 10.0 4.35 4.65
HPQ 170217C00011000 C 02/17/17 11.0 3.40 3.65
HPQ 170217C00012000 C 02/17/17 12.0 2.58 2.82
HPQ 170217C00013000 C 02/17/17 13.0 1.79 2.00
HPQ 170217C00014000 C 02/17/17 14.0 1.25 1.29
HPQ 170217C00015000 C 02/17/17 15.0 0.75 0.80
HPQ 170217C00016000 C 02/17/17 16.0 0.41 0.45
HPQ 170217C00017000 C 02/17/17 17.0 0.20 0.23
HPQ 170217C00018000 C 02/17/17 18.0 0.09 0.12
HPQ 170217C00019000 C 02/17/17 19.0 0.03 0.06
HPQ 170217C00020000 C 02/17/17 20.0 0.01 0.03
HPQ 170217C00021000 C 02/17/17 21.0 0.00 0.02
HPQ 170217C00022000 C 02/17/17 22.0 0.00 0.02
HPQ 170217P00004000 P 02/17/17 4.0 0.00 0.01
HPQ 170217P00005000 P 02/17/17 5.0 0.00 0.02
HPQ 170217P00006000 P 02/17/17 6.0 0.00 0.03
HPQ 170217P00007000 P 02/17/17 7.0 0.02 0.04
HPQ 170217P00008000 P 02/17/17 8.0 0.04 0.06
HPQ 170217P00009000 P 02/17/17 9.0 0.07 0.09
HPQ 170217P00010000 P 02/17/17 10.0 0.11 0.14
HPQ 170217P00011000 P 02/17/17 11.0 0.20 0.23
HPQ 170217P00012000 P 02/17/17 12.0 0.34 0.37
HPQ 170217P00013000 P 02/17/17 13.0 0.57 0.60
HPQ 170217P00014000 P 02/17/17 14.0 0.92 0.96
HPQ 170217P00015000 P 02/17/17 15.0 1.42 1.47
HPQ 170217P00016000 P 02/17/17 16.0 2.08 2.12
HPQ 170217P00017000 P 02/17/17 17.0 2.74 3.00
HPQ 170217P00018000 P 02/17/17 18.0 3.65 4.00
HPQ 170217P00019000 P 02/17/17 19.0 4.60 4.95
HPQ 170217P00020000 P 02/17/17 20.0 5.60 5.90
HPQ 170217P00021000 P 02/17/17 21.0 6.60 6.85
HPQ 170217P00022000 P 02/17/17 22.0 7.45 7.85
HPQ 180119C00003000 C 01/19/18 3.0 11.30 13.25
HPQ 180119C00005000 C 01/19/18 5.0 9.30 9.80
HPQ 180119C00008000 C 01/19/18 8.0 6.30 6.75
HPQ 180119C00010000 C 01/19/18 10.0 4.40 4.75
HPQ 180119C00012000 C 01/19/18 12.0 2.88 3.25
HPQ 180119C00015000 C 01/19/18 15.0 1.29 1.61
HPQ 180119C00017000 C 01/19/18 17.0 0.79 0.93
HPQ 180119C00020000 C 01/19/18 20.0 0.16 0.43
HPQ 180119C00022000 C 01/19/18 22.0 0.03 0.24
HPQ 180119C00025000 C 01/19/18 25.0 0.01 0.14
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.11
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.06
HPQ 180119P00005000 P 01/19/18 5.0 0.02 0.17
HPQ 180119P00008000 P 01/19/18 8.0 0.19 0.38
HPQ 180119P00010000 P 01/19/18 10.0 0.50 0.68
HPQ 180119P00012000 P 01/19/18 12.0 1.06 1.24
HPQ 180119P00015000 P 01/19/18 15.0 2.37 2.69
HPQ 180119P00017000 P 01/19/18 17.0 3.65 4.15
HPQ 180119P00020000 P 01/19/18 20.0 6.05 6.65
HPQ 180119P00022000 P 01/19/18 22.0 7.85 8.45
HPQ 180119P00025000 P 01/19/18 25.0 10.75 11.30
HPQ 180119P00027000 P 01/19/18 27.0 12.70 13.25

OPRA data is delayed 15 minutes.