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

Hp Inc (HPQ)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HPQ 170127C00009000 C 01/27/17 9.0 5.50 6.00
HPQ 170127C00010000 C 01/27/17 10.0 3.80 5.50
HPQ 170127C00011000 C 01/27/17 11.0 2.75 4.55
HPQ 170127C00012000 C 01/27/17 12.0 1.16 3.35
HPQ 170127C00012500 C 01/27/17 12.5 1.51 2.99
HPQ 170127C00013000 C 01/27/17 13.0 1.58 1.79
HPQ 170127C00013500 C 01/27/17 13.5 0.61 2.07
HPQ 170127C00014000 C 01/27/17 14.0 0.74 0.76
HPQ 170127C00014500 C 01/27/17 14.5 0.33 0.34
HPQ 170127C00015000 C 01/27/17 15.0 0.08 0.10
HPQ 170127C00015500 C 01/27/17 15.5 0.01 0.03
HPQ 170127C00016000 C 01/27/17 16.0 0.00 0.04
HPQ 170127C00016500 C 01/27/17 16.5 0.00 0.05
HPQ 170127C00017000 C 01/27/17 17.0 0.00 0.05
HPQ 170127C00017500 C 01/27/17 17.5 0.00 0.06
HPQ 170127C00018000 C 01/27/17 18.0 0.00 0.04
HPQ 170127C00018500 C 01/27/17 18.5 0.00 0.05
HPQ 170127C00019000 C 01/27/17 19.0 0.00 0.04
HPQ 170127C00019500 C 01/27/17 19.5 0.00 0.06
HPQ 170127C00020000 C 01/27/17 20.0 0.00 0.03
HPQ 170127C00020500 C 01/27/17 20.5 0.00 0.04
HPQ 170127C00021000 C 01/27/17 21.0 0.00 0.03
HPQ 170127C00021500 C 01/27/17 21.5 0.00 0.04
HPQ 170127C00022000 C 01/27/17 22.0 0.00 0.04
HPQ 170127C00022500 C 01/27/17 22.5 0.00 0.04
HPQ 170127C00023000 C 01/27/17 23.0 0.00 0.03
HPQ 170127C00023500 C 01/27/17 23.5 0.00 0.06
HPQ 170127C00024000 C 01/27/17 24.0 0.00 0.04
HPQ 170127C00024500 C 01/27/17 24.5 0.00 0.05
HPQ 170127P00009000 P 01/27/17 9.0 0.00 0.03
HPQ 170127P00010000 P 01/27/17 10.0 0.00 0.04
HPQ 170127P00011000 P 01/27/17 11.0 0.00 0.03
HPQ 170127P00012000 P 01/27/17 12.0 0.00 0.04
HPQ 170127P00012500 P 01/27/17 12.5 0.00 0.13
HPQ 170127P00013000 P 01/27/17 13.0 0.00 0.04
HPQ 170127P00013500 P 01/27/17 13.5 0.00 0.02
HPQ 170127P00014000 P 01/27/17 14.0 0.01 0.03
HPQ 170127P00014500 P 01/27/17 14.5 0.10 0.12
HPQ 170127P00015000 P 01/27/17 15.0 0.35 0.37
HPQ 170127P00015500 P 01/27/17 15.5 0.77 0.80
HPQ 170127P00016000 P 01/27/17 16.0 1.04 1.51
HPQ 170127P00016500 P 01/27/17 16.5 0.18 1.96
HPQ 170127P00017000 P 01/27/17 17.0 1.44 3.20
HPQ 170127P00017500 P 01/27/17 17.5 1.94 3.70
HPQ 170127P00018000 P 01/27/17 18.0 2.44 4.20
HPQ 170127P00018500 P 01/27/17 18.5 2.96 4.65
HPQ 170127P00019000 P 01/27/17 19.0 3.55 5.10
HPQ 170127P00019500 P 01/27/17 19.5 3.95 5.75
HPQ 170127P00020000 P 01/27/17 20.0 4.50 6.15
HPQ 170127P00020500 P 01/27/17 20.5 4.95 6.75
HPQ 170127P00021000 P 01/27/17 21.0 5.50 7.20
HPQ 170127P00021500 P 01/27/17 21.5 6.00 7.70
HPQ 170127P00022000 P 01/27/17 22.0 6.50 8.20
HPQ 170127P00022500 P 01/27/17 22.5 6.70 9.05
HPQ 170127P00023000 P 01/27/17 23.0 6.40 9.50
HPQ 170127P00023500 P 01/27/17 23.5 6.40 10.70
HPQ 170127P00024000 P 01/27/17 24.0 6.90 11.20
HPQ 170127P00024500 P 01/27/17 24.5 9.40 10.25
HPQ 170203C00010000 C 02/03/17 10.0 4.55 5.15
HPQ 170203C00011000 C 02/03/17 11.0 1.84 5.90
HPQ 170203C00012000 C 02/03/17 12.0 2.46 3.30
HPQ 170203C00012500 C 02/03/17 12.5 0.88 3.90
HPQ 170203C00013000 C 02/03/17 13.0 0.02 1.92
HPQ 170203C00013500 C 02/03/17 13.5 0.57 1.43
HPQ 170203C00014000 C 02/03/17 14.0 0.61 1.00
HPQ 170203C00014500 C 02/03/17 14.5 0.38 0.42
HPQ 170203C00015000 C 02/03/17 15.0 0.14 0.17
HPQ 170203C00015500 C 02/03/17 15.5 0.03 0.06
HPQ 170203C00016000 C 02/03/17 16.0 0.00 0.03
HPQ 170203C00016500 C 02/03/17 16.5 0.00 0.03
HPQ 170203C00017000 C 02/03/17 17.0 0.00 0.02
HPQ 170203C00017500 C 02/03/17 17.5 0.00 0.02
HPQ 170203C00018000 C 02/03/17 18.0 0.00 0.02
HPQ 170203C00018500 C 02/03/17 18.5 0.00 0.02
HPQ 170203C00019000 C 02/03/17 19.0 0.00 0.02
HPQ 170203C00019500 C 02/03/17 19.5 0.00 0.02
HPQ 170203C00020000 C 02/03/17 20.0 0.00 0.02
HPQ 170203C00020500 C 02/03/17 20.5 0.00 0.02
HPQ 170203C00021000 C 02/03/17 21.0 0.00 0.01
HPQ 170203C00021500 C 02/03/17 21.5 0.00 0.02
HPQ 170203C00022000 C 02/03/17 22.0 0.00 0.02
HPQ 170203C00022500 C 02/03/17 22.5 0.00 0.02
HPQ 170203C00023000 C 02/03/17 23.0 0.00 0.02
HPQ 170203C00023500 C 02/03/17 23.5 0.00 0.02
HPQ 170203C00024000 C 02/03/17 24.0 0.00 0.01
HPQ 170203C00024500 C 02/03/17 24.5 0.00 0.02
HPQ 170203P00010000 P 02/03/17 10.0 0.00 0.01
HPQ 170203P00011000 P 02/03/17 11.0 0.00 0.02
HPQ 170203P00012000 P 02/03/17 12.0 0.00 0.02
HPQ 170203P00012500 P 02/03/17 12.5 0.00 0.03
HPQ 170203P00013000 P 02/03/17 13.0 0.00 0.03
HPQ 170203P00013500 P 02/03/17 13.5 0.01 0.05
HPQ 170203P00014000 P 02/03/17 14.0 0.05 0.08
HPQ 170203P00014500 P 02/03/17 14.5 0.17 0.19
HPQ 170203P00015000 P 02/03/17 15.0 0.39 0.44
HPQ 170203P00015500 P 02/03/17 15.5 0.72 0.88
HPQ 170203P00016000 P 02/03/17 16.0 1.10 1.63
HPQ 170203P00016500 P 02/03/17 16.5 1.50 3.60
HPQ 170203P00017000 P 02/03/17 17.0 1.99 3.30
HPQ 170203P00017500 P 02/03/17 17.5 2.58 3.75
HPQ 170203P00018000 P 02/03/17 18.0 1.23 5.20
HPQ 170203P00018500 P 02/03/17 18.5 1.53 5.70
HPQ 170203P00019000 P 02/03/17 19.0 2.03 6.15
HPQ 170203P00019500 P 02/03/17 19.5 2.90 6.70
HPQ 170203P00020000 P 02/03/17 20.0 3.25 7.15
HPQ 170203P00020500 P 02/03/17 20.5 3.50 7.65
HPQ 170203P00021000 P 02/03/17 21.0 3.95 8.20
HPQ 170203P00021500 P 02/03/17 21.5 4.40 8.70
HPQ 170203P00022000 P 02/03/17 22.0 4.95 9.15
HPQ 170203P00022500 P 02/03/17 22.5 5.45 9.65
HPQ 170203P00023000 P 02/03/17 23.0 5.90 10.20
HPQ 170203P00023500 P 02/03/17 23.5 6.40 10.70
HPQ 170203P00024000 P 02/03/17 24.0 6.90 11.20
HPQ 170203P00024500 P 02/03/17 24.5 9.45 10.10
HPQ 170210C00007500 C 02/10/17 7.5 6.60 7.45
HPQ 170210C00008000 C 02/10/17 8.0 4.80 8.40
HPQ 170210C00008500 C 02/10/17 8.5 5.25 6.90
HPQ 170210C00009000 C 02/10/17 9.0 3.80 7.80
HPQ 170210C00009500 C 02/10/17 9.5 3.90 7.20
HPQ 170210C00010000 C 02/10/17 10.0 3.85 6.75
HPQ 170210C00010500 C 02/10/17 10.5 2.33 6.35
HPQ 170210C00011000 C 02/10/17 11.0 2.18 5.75
HPQ 170210C00011500 C 02/10/17 11.5 2.30 5.25
HPQ 170210C00012000 C 02/10/17 12.0 1.90 4.75
HPQ 170210C00012500 C 02/10/17 12.5 1.58 2.44
HPQ 170210C00013000 C 02/10/17 13.0 1.04 2.77
HPQ 170210C00013500 C 02/10/17 13.5 0.65 1.46
HPQ 170210C00014000 C 02/10/17 14.0 0.71 0.85
HPQ 170210C00014500 C 02/10/17 14.5 0.43 0.47
HPQ 170210C00015000 C 02/10/17 15.0 0.19 0.22
HPQ 170210C00015500 C 02/10/17 15.5 0.06 0.09
HPQ 170210C00016000 C 02/10/17 16.0 0.01 0.05
HPQ 170210C00016500 C 02/10/17 16.5 0.00 0.03
HPQ 170210C00017000 C 02/10/17 17.0 0.00 0.03
HPQ 170210C00017500 C 02/10/17 17.5 0.00 0.04
HPQ 170210C00018000 C 02/10/17 18.0 0.00 0.04
HPQ 170210C00018500 C 02/10/17 18.5 0.00 0.06
HPQ 170210C00019000 C 02/10/17 19.0 0.00 0.05
HPQ 170210C00019500 C 02/10/17 19.5 0.00 0.06
HPQ 170210C00020000 C 02/10/17 20.0 0.00 0.05
HPQ 170210C00020500 C 02/10/17 20.5 0.00 0.07
HPQ 170210C00021000 C 02/10/17 21.0 0.00 0.06
HPQ 170210C00021500 C 02/10/17 21.5 0.00 0.05
HPQ 170210C00022000 C 02/10/17 22.0 0.00 0.06
HPQ 170210C00022500 C 02/10/17 22.5 0.00 0.04
HPQ 170210C00023000 C 02/10/17 23.0 0.00 0.04
HPQ 170210C00023500 C 02/10/17 23.5 0.00 0.05
HPQ 170210C00024000 C 02/10/17 24.0 0.00 0.05
HPQ 170210C00024500 C 02/10/17 24.5 0.00 0.05
HPQ 170210P00007500 P 02/10/17 7.5 0.00 0.04
HPQ 170210P00008000 P 02/10/17 8.0 0.00 0.05
HPQ 170210P00008500 P 02/10/17 8.5 0.00 0.03
HPQ 170210P00009000 P 02/10/17 9.0 0.00 0.04
HPQ 170210P00009500 P 02/10/17 9.5 0.00 0.11
HPQ 170210P00010000 P 02/10/17 10.0 0.00 0.04
HPQ 170210P00010500 P 02/10/17 10.5 0.00 0.12
HPQ 170210P00011000 P 02/10/17 11.0 0.00 0.13
HPQ 170210P00011500 P 02/10/17 11.5 0.00 0.11
HPQ 170210P00012000 P 02/10/17 12.0 0.00 0.06
HPQ 170210P00012500 P 02/10/17 12.5 0.00 0.12
HPQ 170210P00013000 P 02/10/17 13.0 0.00 0.05
HPQ 170210P00013500 P 02/10/17 13.5 0.02 0.06
HPQ 170210P00014000 P 02/10/17 14.0 0.07 0.11
HPQ 170210P00014500 P 02/10/17 14.5 0.21 0.24
HPQ 170210P00015000 P 02/10/17 15.0 0.45 0.49
HPQ 170210P00015500 P 02/10/17 15.5 0.79 0.87
HPQ 170210P00016000 P 02/10/17 16.0 1.14 1.44
HPQ 170210P00016500 P 02/10/17 16.5 1.35 2.61
HPQ 170210P00017000 P 02/10/17 17.0 2.10 2.45
HPQ 170210P00017500 P 02/10/17 17.5 2.58 3.40
HPQ 170210P00018000 P 02/10/17 18.0 1.45 5.20
HPQ 170210P00018500 P 02/10/17 18.5 1.65 5.65
HPQ 170210P00019000 P 02/10/17 19.0 2.14 6.20
HPQ 170210P00019500 P 02/10/17 19.5 2.69 6.70
HPQ 170210P00020000 P 02/10/17 20.0 3.30 6.45
HPQ 170210P00020500 P 02/10/17 20.5 5.05 7.70
HPQ 170210P00021000 P 02/10/17 21.0 4.20 8.15
HPQ 170210P00021500 P 02/10/17 21.5 4.70 8.70
HPQ 170210P00022000 P 02/10/17 22.0 6.55 9.20
HPQ 170210P00022500 P 02/10/17 22.5 5.75 9.65
HPQ 170210P00023000 P 02/10/17 23.0 6.20 10.15
HPQ 170210P00023500 P 02/10/17 23.5 6.70 10.70
HPQ 170210P00024000 P 02/10/17 24.0 7.20 11.20
HPQ 170210P00024500 P 02/10/17 24.5 9.45 10.15
HPQ 170217C00004000 C 02/17/17 4.0 10.40 11.00
HPQ 170217C00005000 C 02/17/17 5.0 8.75 10.55
HPQ 170217C00006000 C 02/17/17 6.0 7.10 10.05
HPQ 170217C00007000 C 02/17/17 7.0 6.75 8.50
HPQ 170217C00008000 C 02/17/17 8.0 6.50 6.95
HPQ 170217C00009000 C 02/17/17 9.0 3.85 6.25
HPQ 170217C00010000 C 02/17/17 10.0 4.35 5.20
HPQ 170217C00011000 C 02/17/17 11.0 2.89 3.95
HPQ 170217C00012000 C 02/17/17 12.0 2.60 3.00
HPQ 170217C00013000 C 02/17/17 13.0 1.75 1.79
HPQ 170217C00014000 C 02/17/17 14.0 0.85 0.88
HPQ 170217C00015000 C 02/17/17 15.0 0.23 0.25
HPQ 170217C00016000 C 02/17/17 16.0 0.03 0.05
HPQ 170217C00017000 C 02/17/17 17.0 0.00 0.02
HPQ 170217C00018000 C 02/17/17 18.0 0.00 0.01
HPQ 170217C00019000 C 02/17/17 19.0 0.00 0.01
HPQ 170217C00020000 C 02/17/17 20.0 0.00 0.01
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 0.01
HPQ 170217P00010000 P 02/17/17 10.0 0.00 0.01
HPQ 170217P00011000 P 02/17/17 11.0 0.00 0.01
HPQ 170217P00012000 P 02/17/17 12.0 0.00 0.02
HPQ 170217P00013000 P 02/17/17 13.0 0.02 0.04
HPQ 170217P00014000 P 02/17/17 14.0 0.12 0.13
HPQ 170217P00015000 P 02/17/17 15.0 0.49 0.51
HPQ 170217P00016000 P 02/17/17 16.0 1.28 1.32
HPQ 170217P00017000 P 02/17/17 17.0 2.10 2.41
HPQ 170217P00018000 P 02/17/17 18.0 2.53 4.15
HPQ 170217P00019000 P 02/17/17 19.0 3.80 5.10
HPQ 170217P00020000 P 02/17/17 20.0 4.80 5.95
HPQ 170217P00021000 P 02/17/17 21.0 5.75 7.00
HPQ 170217P00022000 P 02/17/17 22.0 7.00 7.45
HPQ 170224C00010000 C 02/24/17 10.0 4.45 5.10
HPQ 170224C00011000 C 02/24/17 11.0 2.97 5.75
HPQ 170224C00012000 C 02/24/17 12.0 0.87 4.75
HPQ 170224C00012500 C 02/24/17 12.5 0.37 4.40
HPQ 170224C00013000 C 02/24/17 13.0 1.21 1.99
HPQ 170224C00013500 C 02/24/17 13.5 1.26 1.57
HPQ 170224C00014000 C 02/24/17 14.0 0.92 1.05
HPQ 170224C00014500 C 02/24/17 14.5 0.63 0.67
HPQ 170224C00015000 C 02/24/17 15.0 0.38 0.42
HPQ 170224C00015500 C 02/24/17 15.5 0.21 0.24
HPQ 170224C00016000 C 02/24/17 16.0 0.11 0.14
HPQ 170224C00016500 C 02/24/17 16.5 0.05 0.09
HPQ 170224C00017000 C 02/24/17 17.0 0.02 0.07
HPQ 170224C00017500 C 02/24/17 17.5 0.00 0.07
HPQ 170224C00018000 C 02/24/17 18.0 0.00 0.08
HPQ 170224C00018500 C 02/24/17 18.5 0.00 0.04
HPQ 170224C00019000 C 02/24/17 19.0 0.00 0.05
HPQ 170224C00019500 C 02/24/17 19.5 0.00 0.06
HPQ 170224C00020000 C 02/24/17 20.0 0.00 0.04
HPQ 170224C00020500 C 02/24/17 20.5 0.00 0.06
HPQ 170224C00021000 C 02/24/17 21.0 0.00 0.05
HPQ 170224C00021500 C 02/24/17 21.5 0.00 0.06
HPQ 170224C00022000 C 02/24/17 22.0 0.00 0.05
HPQ 170224C00022500 C 02/24/17 22.5 0.00 0.05
HPQ 170224C00023000 C 02/24/17 23.0 0.00 0.06
HPQ 170224C00023500 C 02/24/17 23.5 0.00 0.06
HPQ 170224C00024000 C 02/24/17 24.0 0.00 0.05
HPQ 170224C00024500 C 02/24/17 24.5 0.00 0.06
HPQ 170224P00010000 P 02/24/17 10.0 0.00 0.06
HPQ 170224P00011000 P 02/24/17 11.0 0.00 0.05
HPQ 170224P00012000 P 02/24/17 12.0 0.00 0.08
HPQ 170224P00012500 P 02/24/17 12.5 0.02 0.08
HPQ 170224P00013000 P 02/24/17 13.0 0.05 0.12
HPQ 170224P00013500 P 02/24/17 13.5 0.11 0.19
HPQ 170224P00014000 P 02/24/17 14.0 0.23 0.27
HPQ 170224P00014500 P 02/24/17 14.5 0.40 0.43
HPQ 170224P00015000 P 02/24/17 15.0 0.63 0.69
HPQ 170224P00015500 P 02/24/17 15.5 0.96 1.02
HPQ 170224P00016000 P 02/24/17 16.0 1.22 1.63
HPQ 170224P00016500 P 02/24/17 16.5 1.41 2.14
HPQ 170224P00017000 P 02/24/17 17.0 0.29 2.79
HPQ 170224P00017500 P 02/24/17 17.5 0.68 3.00
HPQ 170224P00018000 P 02/24/17 18.0 2.65 3.45
HPQ 170224P00018500 P 02/24/17 18.5 3.20 4.55
HPQ 170224P00019000 P 02/24/17 19.0 2.15 6.15
HPQ 170224P00019500 P 02/24/17 19.5 3.10 6.70
HPQ 170224P00020000 P 02/24/17 20.0 3.15 7.20
HPQ 170224P00020500 P 02/24/17 20.5 3.75 6.55
HPQ 170224P00021000 P 02/24/17 21.0 4.20 6.60
HPQ 170224P00021500 P 02/24/17 21.5 4.70 7.10
HPQ 170224P00022000 P 02/24/17 22.0 5.20 7.60
HPQ 170224P00022500 P 02/24/17 22.5 5.70 9.65
HPQ 170224P00023000 P 02/24/17 23.0 6.15 10.20
HPQ 170224P00023500 P 02/24/17 23.5 6.70 10.65
HPQ 170224P00024000 P 02/24/17 24.0 7.20 11.20
HPQ 170224P00024500 P 02/24/17 24.5 9.45 10.45
HPQ 170303C00007500 C 03/03/17 7.5 7.00 7.60
HPQ 170303C00008000 C 03/03/17 8.0 4.80 8.80
HPQ 170303C00008500 C 03/03/17 8.5 4.30 8.30
HPQ 170303C00009000 C 03/03/17 9.0 4.15 7.80
HPQ 170303C00009500 C 03/03/17 9.5 4.65 7.20
HPQ 170303C00010000 C 03/03/17 10.0 3.20 6.75
HPQ 170303C00010500 C 03/03/17 10.5 3.40 5.90
HPQ 170303C00011000 C 03/03/17 11.0 2.84 5.40
HPQ 170303C00011500 C 03/03/17 11.5 1.35 4.70
HPQ 170303C00012000 C 03/03/17 12.0 1.27 4.45
HPQ 170303C00012500 C 03/03/17 12.5 0.38 4.45
HPQ 170303C00013000 C 03/03/17 13.0 1.12 2.28
HPQ 170303C00013500 C 03/03/17 13.5 1.24 1.59
HPQ 170303C00014000 C 03/03/17 14.0 0.98 1.04
HPQ 170303C00014500 C 03/03/17 14.5 0.66 0.73
HPQ 170303C00015000 C 03/03/17 15.0 0.41 0.45
HPQ 170303C00015500 C 03/03/17 15.5 0.22 0.28
HPQ 170303C00016000 C 03/03/17 16.0 0.13 0.17
HPQ 170303C00016500 C 03/03/17 16.5 0.04 0.22
HPQ 170303C00017000 C 03/03/17 17.0 0.02 0.07
HPQ 170303C00017500 C 03/03/17 17.5 0.00 0.09
HPQ 170303C00018000 C 03/03/17 18.0 0.00 0.06
HPQ 170303C00018500 C 03/03/17 18.5 0.00 0.07
HPQ 170303C00019000 C 03/03/17 19.0 0.00 0.04
HPQ 170303C00019500 C 03/03/17 19.5 0.00 0.07
HPQ 170303C00020000 C 03/03/17 20.0 0.00 0.06
HPQ 170303C00020500 C 03/03/17 20.5 0.00 0.06
HPQ 170303C00021000 C 03/03/17 21.0 0.00 0.07
HPQ 170303C00021500 C 03/03/17 21.5 0.00 0.07
HPQ 170303C00022000 C 03/03/17 22.0 0.00 0.07
HPQ 170303C00022500 C 03/03/17 22.5 0.00 0.06
HPQ 170303C00023000 C 03/03/17 23.0 0.00 0.07
HPQ 170303C00023500 C 03/03/17 23.5 0.00 0.07
HPQ 170303C00024000 C 03/03/17 24.0 0.00 0.06
HPQ 170303C00024500 C 03/03/17 24.5 0.00 0.06
HPQ 170303P00007500 P 03/03/17 7.5 0.00 0.05
HPQ 170303P00008000 P 03/03/17 8.0 0.00 0.47
HPQ 170303P00008500 P 03/03/17 8.5 0.00 0.07
HPQ 170303P00009000 P 03/03/17 9.0 0.00 0.11
HPQ 170303P00009500 P 03/03/17 9.5 0.00 0.13
HPQ 170303P00010000 P 03/03/17 10.0 0.00 0.12
HPQ 170303P00010500 P 03/03/17 10.5 0.00 0.12
HPQ 170303P00011000 P 03/03/17 11.0 0.00 0.12
HPQ 170303P00011500 P 03/03/17 11.5 0.00 0.11
HPQ 170303P00012000 P 03/03/17 12.0 0.00 0.08
HPQ 170303P00012500 P 03/03/17 12.5 0.03 0.09
HPQ 170303P00013000 P 03/03/17 13.0 0.06 0.14
HPQ 170303P00013500 P 03/03/17 13.5 0.14 0.21
HPQ 170303P00014000 P 03/03/17 14.0 0.25 0.32
HPQ 170303P00014500 P 03/03/17 14.5 0.43 0.47
HPQ 170303P00015000 P 03/03/17 15.0 0.66 0.72
HPQ 170303P00015500 P 03/03/17 15.5 0.97 1.14
HPQ 170303P00016000 P 03/03/17 16.0 1.03 1.84
HPQ 170303P00016500 P 03/03/17 16.5 0.62 3.75
HPQ 170303P00017000 P 03/03/17 17.0 1.87 3.25
HPQ 170303P00017500 P 03/03/17 17.5 0.68 3.45
HPQ 170303P00018000 P 03/03/17 18.0 1.15 4.30
HPQ 170303P00018500 P 03/03/17 18.5 2.12 4.05
HPQ 170303P00019000 P 03/03/17 19.0 3.45 5.75
HPQ 170303P00019500 P 03/03/17 19.5 2.74 5.75
HPQ 170303P00020000 P 03/03/17 20.0 3.20 6.85
HPQ 170303P00020500 P 03/03/17 20.5 5.05 7.65
HPQ 170303P00021000 P 03/03/17 21.0 4.15 8.00
HPQ 170303P00021500 P 03/03/17 21.5 4.70 8.35
HPQ 170303P00022000 P 03/03/17 22.0 5.20 9.20
HPQ 170303P00022500 P 03/03/17 22.5 5.70 9.70
HPQ 170303P00023000 P 03/03/17 23.0 6.20 10.20
HPQ 170303P00023500 P 03/03/17 23.5 6.75 10.65
HPQ 170303P00024000 P 03/03/17 24.0 7.20 11.20
HPQ 170303P00024500 P 03/03/17 24.5 9.40 10.00
HPQ 170317C00009000 C 03/17/17 9.0 5.65 5.95
HPQ 170317C00010000 C 03/17/17 10.0 4.60 4.90
HPQ 170317C00011000 C 03/17/17 11.0 2.99 4.35
HPQ 170317C00012000 C 03/17/17 12.0 2.04 3.35
HPQ 170317C00013000 C 03/17/17 13.0 1.72 2.00
HPQ 170317C00014000 C 03/17/17 14.0 1.04 1.07
HPQ 170317C00015000 C 03/17/17 15.0 0.47 0.49
HPQ 170317C00016000 C 03/17/17 16.0 0.17 0.19
HPQ 170317C00017000 C 03/17/17 17.0 0.04 0.07
HPQ 170317C00018000 C 03/17/17 18.0 0.01 0.03
HPQ 170317C00019000 C 03/17/17 19.0 0.00 0.02
HPQ 170317C00020000 C 03/17/17 20.0 0.00 0.02
HPQ 170317C00021000 C 03/17/17 21.0 0.00 0.01
HPQ 170317P00009000 P 03/17/17 9.0 0.00 0.03
HPQ 170317P00010000 P 03/17/17 10.0 0.00 0.02
HPQ 170317P00011000 P 03/17/17 11.0 0.02 0.04
HPQ 170317P00012000 P 03/17/17 12.0 0.05 0.07
HPQ 170317P00013000 P 03/17/17 13.0 0.14 0.16
HPQ 170317P00014000 P 03/17/17 14.0 0.36 0.38
HPQ 170317P00015000 P 03/17/17 15.0 0.82 0.84
HPQ 170317P00016000 P 03/17/17 16.0 1.53 1.56
HPQ 170317P00017000 P 03/17/17 17.0 2.18 2.59
HPQ 170317P00018000 P 03/17/17 18.0 2.76 4.30
HPQ 170317P00019000 P 03/17/17 19.0 4.15 4.50
HPQ 170317P00020000 P 03/17/17 20.0 5.20 6.20
HPQ 170317P00021000 P 03/17/17 21.0 6.10 6.60
HPQ 170519C00005000 C 05/19/17 5.0 9.20 9.95
HPQ 170519C00006000 C 05/19/17 6.0 7.60 9.70
HPQ 170519C00007000 C 05/19/17 7.0 6.85 8.45
HPQ 170519C00008000 C 05/19/17 8.0 6.45 7.05
HPQ 170519C00009000 C 05/19/17 9.0 5.65 5.90
HPQ 170519C00010000 C 05/19/17 10.0 4.65 4.95
HPQ 170519C00011000 C 05/19/17 11.0 2.89 4.50
HPQ 170519C00012000 C 05/19/17 12.0 2.67 3.10
HPQ 170519C00013000 C 05/19/17 13.0 1.93 1.99
HPQ 170519C00014000 C 05/19/17 14.0 1.23 1.26
HPQ 170519C00015000 C 05/19/17 15.0 0.68 0.70
HPQ 170519C00016000 C 05/19/17 16.0 0.33 0.36
HPQ 170519C00017000 C 05/19/17 17.0 0.14 0.16
HPQ 170519C00018000 C 05/19/17 18.0 0.05 0.07
HPQ 170519C00019000 C 05/19/17 19.0 0.02 0.03
HPQ 170519C00020000 C 05/19/17 20.0 0.00 0.02
HPQ 170519C00021000 C 05/19/17 21.0 0.00 0.02
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 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 0.02
HPQ 170519P00009000 P 05/19/17 9.0 0.01 0.03
HPQ 170519P00010000 P 05/19/17 10.0 0.03 0.04
HPQ 170519P00011000 P 05/19/17 11.0 0.06 0.09
HPQ 170519P00012000 P 05/19/17 12.0 0.14 0.16
HPQ 170519P00013000 P 05/19/17 13.0 0.30 0.32
HPQ 170519P00014000 P 05/19/17 14.0 0.58 0.61
HPQ 170519P00015000 P 05/19/17 15.0 1.04 1.07
HPQ 170519P00016000 P 05/19/17 16.0 1.68 1.72
HPQ 170519P00017000 P 05/19/17 17.0 2.44 2.66
HPQ 170519P00018000 P 05/19/17 18.0 3.25 3.55
HPQ 170519P00019000 P 05/19/17 19.0 4.15 4.50
HPQ 170519P00020000 P 05/19/17 20.0 5.15 5.55
HPQ 170519P00021000 P 05/19/17 21.0 6.15 6.55
HPQ 170519P00022000 P 05/19/17 22.0 6.70 8.25
HPQ 170519P00023000 P 05/19/17 23.0 7.80 8.60
HPQ 170818C00006000 C 08/18/17 6.0 8.35 9.05
HPQ 170818C00007000 C 08/18/17 7.0 5.80 9.05
HPQ 170818C00008000 C 08/18/17 8.0 4.95 8.00
HPQ 170818C00009000 C 08/18/17 9.0 3.90 7.00
HPQ 170818C00010000 C 08/18/17 10.0 2.89 5.95
HPQ 170818C00011000 C 08/18/17 11.0 1.94 5.30
HPQ 170818C00012000 C 08/18/17 12.0 2.58 3.15
HPQ 170818C00013000 C 08/18/17 13.0 2.10 2.25
HPQ 170818C00014000 C 08/18/17 14.0 1.49 1.63
HPQ 170818C00015000 C 08/18/17 15.0 0.97 1.02
HPQ 170818C00016000 C 08/18/17 16.0 0.59 0.64
HPQ 170818C00017000 C 08/18/17 17.0 0.33 0.38
HPQ 170818C00018000 C 08/18/17 18.0 0.18 0.22
HPQ 170818C00019000 C 08/18/17 19.0 0.09 0.12
HPQ 170818C00020000 C 08/18/17 20.0 0.04 0.07
HPQ 170818C00021000 C 08/18/17 21.0 0.02 0.04
HPQ 170818C00022000 C 08/18/17 22.0 0.01 0.03
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 170818P00006000 P 08/18/17 6.0 0.00 0.02
HPQ 170818P00007000 P 08/18/17 7.0 0.01 0.03
HPQ 170818P00008000 P 08/18/17 8.0 0.03 0.05
HPQ 170818P00009000 P 08/18/17 9.0 0.06 0.09
HPQ 170818P00010000 P 08/18/17 10.0 0.11 0.14
HPQ 170818P00011000 P 08/18/17 11.0 0.20 0.23
HPQ 170818P00012000 P 08/18/17 12.0 0.35 0.38
HPQ 170818P00013000 P 08/18/17 13.0 0.58 0.62
HPQ 170818P00014000 P 08/18/17 14.0 0.91 0.97
HPQ 170818P00015000 P 08/18/17 15.0 1.37 1.45
HPQ 170818P00016000 P 08/18/17 16.0 2.02 2.07
HPQ 170818P00017000 P 08/18/17 17.0 2.76 2.82
HPQ 170818P00018000 P 08/18/17 18.0 3.55 3.75
HPQ 170818P00019000 P 08/18/17 19.0 4.30 4.70
HPQ 170818P00020000 P 08/18/17 20.0 5.25 5.70
HPQ 170818P00021000 P 08/18/17 21.0 4.15 7.75
HPQ 170818P00022000 P 08/18/17 22.0 5.50 8.75
HPQ 170818P00023000 P 08/18/17 23.0 6.20 10.30
HPQ 170818P00024000 P 08/18/17 24.0 9.10 9.90
HPQ 180119C00003000 C 01/19/18 3.0 11.30 12.05
HPQ 180119C00005000 C 01/19/18 5.0 9.35 10.00
HPQ 180119C00008000 C 01/19/18 8.0 6.30 7.05
HPQ 180119C00010000 C 01/19/18 10.0 4.65 5.20
HPQ 180119C00012000 C 01/19/18 12.0 3.15 3.30
HPQ 180119C00015000 C 01/19/18 15.0 1.43 1.50
HPQ 180119C00017000 C 01/19/18 17.0 0.68 0.80
HPQ 180119C00020000 C 01/19/18 20.0 0.21 0.32
HPQ 180119C00022000 C 01/19/18 22.0 0.10 0.15
HPQ 180119C00025000 C 01/19/18 25.0 0.02 0.09
HPQ 180119C00027000 C 01/19/18 27.0 0.00 0.07
HPQ 180119P00003000 P 01/19/18 3.0 0.00 0.05
HPQ 180119P00005000 P 01/19/18 5.0 0.00 0.07
HPQ 180119P00008000 P 01/19/18 8.0 0.11 0.20
HPQ 180119P00010000 P 01/19/18 10.0 0.31 0.40
HPQ 180119P00012000 P 01/19/18 12.0 0.77 0.81
HPQ 180119P00015000 P 01/19/18 15.0 1.97 2.08
HPQ 180119P00017000 P 01/19/18 17.0 3.25 3.45
HPQ 180119P00020000 P 01/19/18 20.0 5.40 6.30
HPQ 180119P00022000 P 01/19/18 22.0 7.25 7.90
HPQ 180119P00025000 P 01/19/18 25.0 10.10 11.20
HPQ 180119P00027000 P 01/19/18 27.0 12.05 13.00
HPQ 190118C00003000 C 01/18/19 3.0 11.30 12.05
HPQ 190118C00005000 C 01/18/19 5.0 9.30 10.10
HPQ 190118C00008000 C 01/18/19 8.0 6.10 7.15
HPQ 190118C00010000 C 01/18/19 10.0 4.45 5.35
HPQ 190118C00012000 C 01/18/19 12.0 3.40 3.95
HPQ 190118C00015000 C 01/18/19 15.0 1.91 2.17
HPQ 190118C00017000 C 01/18/19 17.0 1.22 1.46
HPQ 190118C00020000 C 01/18/19 20.0 0.57 0.78
HPQ 190118C00022000 C 01/18/19 22.0 0.30 0.50
HPQ 190118C00025000 C 01/18/19 25.0 0.12 0.30
HPQ 190118C00027000 C 01/18/19 27.0 0.06 0.21
HPQ 190118C00030000 C 01/18/19 30.0 0.03 0.13
HPQ 190118P00003000 P 01/18/19 3.0 0.00 0.08
HPQ 190118P00005000 P 01/18/19 5.0 0.06 0.17
HPQ 190118P00008000 P 01/18/19 8.0 0.31 0.48
HPQ 190118P00010000 P 01/18/19 10.0 0.66 0.87
HPQ 190118P00012000 P 01/18/19 12.0 1.34 1.52
HPQ 190118P00015000 P 01/18/19 15.0 2.67 2.98
HPQ 190118P00017000 P 01/18/19 17.0 3.95 4.25
HPQ 190118P00020000 P 01/18/19 20.0 6.15 6.55
HPQ 190118P00022000 P 01/18/19 22.0 7.60 8.25
HPQ 190118P00025000 P 01/18/19 25.0 10.25 11.55
HPQ 190118P00027000 P 01/18/19 27.0 10.50 14.05
HPQ 190118P00030000 P 01/18/19 30.0 15.00 16.05

OPRA data is delayed 15 minutes.