HEWLETT PACKARD CO

(NYSE: HPQ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
31.93 Down -0.56 -1.72%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.HPQ4DJC020000 11.75 +2.24 +23.55% 0.12 11.850 12.05 36 124
21.000 126.2.HPQ4DJC021000 8.45 +0.20 +2.42% 0.12 10.350 11.05 57 42
22.000 126.2.HPQ4DJC022000 10.65 +0.90 +9.23% 0.12 9.850 10.05 32 52
23.000 126.2.HPQ4DJC023000 9.40 -0.25 -2.59% 0.12 8.850 9.05 28 95
24.000 126.2.HPQ4DJC024000 7.85 -0.07 -0.88% 0.12 7.850 8.05 27 32
25.000 126.2.HPQ4DJC025000 7.74 -0.43 -5.26% 0.12 6.850 7.05 10 60
25.500 126.2.HPQ4DJC025500 NA NA NA NA 5.900 6.55 NA NA
26.000 126.2.HPQ4DJC026000 5.75 -0.75 -11.54% 0.12 5.850 6.05 30 60
26.500 126.2.HPQ4DJC026500 7.10 +7.10 NA 0.12 5.350 5.55 31 31
27.000 126.2.HPQ4DJC027000 5.25 -0.64 -10.87% 0.12 4.850 5.05 7 206
27.500 126.2.HPQ4DJC027500 NA NA NA NA 3.900 4.55 NA NA
28.000 126.2.HPQ4DJC028000 3.98 -0.98 -19.76% 0.12 3.850 4.05 12 1,527
28.500 126.2.HPQ4DJC028500 4.80 +4.80 NA 0.12 3.350 3.55 42 NA
29.000 126.2.HPQ4DJC029000 3.05 -0.60 -16.44% 0.12 2.870 3.05 168 1,100
29.500 126.2.HPQ4DJC029500 NA NA NA NA 1.950 2.7 NA NA
30.000 126.2.HPQ4DJC030000 1.94 -0.56 -22.40% 0.09 1.880 2.02 386 4,943
30.500 126.2.HPQ4DJC030500 2.41 -0.05 -2.03% 0.05 1.370 1.48 11 11
31.000 126.2.HPQ4DJC031000 0.99 -0.44 -30.77% 0.02 0.920 0.95 563 5,411
31.500 126.2.HPQ4DJC031500 0.48 -0.14 -22.58% 0.05 0.370 0.48 170 61
32.000 126.2.HPQ4DJC032000 0.01 -0.52 -98.11% 0.02 0.010 0.02 3,210 6,401
32.500 126.2.HPQ4DJC032500 0.01 -0.19 -95.00% 0.01 NA 0.01 127 719
33.000 126.2.HPQ4DJC033000 0.01 -0.04 -80.00% 0.01 NA 0.01 579 4,567
33.500 126.2.HPQ4DJC033500 0.01 unch unch 0.01 NA 0.01 20 1,106
34.000 126.2.HPQ4DJC034000 0.01 unch unch 0.01 NA 0.01 32 6,048
34.500 126.2.HPQ4DJC034500 0.02 -0.03 -60.00% 0.03 NA 0.03 5 109
35.000 126.2.HPQ4DJC035000 0.02 -0.05 -71.43% 0.01 NA 0.01 204 1,358
35.500 126.2.HPQ4DJC035500 NA NA NA NA NA 0.06 NA NA
36.000 126.2.HPQ4DJC036000 0.01 -0.02 -66.67% 0.03 NA 0.03 1 476
36.500 126.2.HPQ4DJC036500 NA NA NA NA NA 0.06 NA NA
37.000 126.2.HPQ4DJC037000 0.03 +0.02 +200.00% 0.01 NA 0.01 61 526
37.500 126.2.HPQ4DJC037500 NA NA NA NA NA 0.06 NA NA
38.000 126.2.HPQ4DJC038000 0.01 unch unch 0.03 NA 0.03 8 30
38.500 126.2.HPQ4DJC038500 NA NA NA NA NA 0.06 NA NA
39.000 126.2.HPQ4DJC039000 0.01 +0.01 NA 0.07 NA 0.07 14 14
39.500 126.2.HPQ4DJC039500 NA NA NA NA NA 0.06 NA NA
40.000 126.2.HPQ4DJC040000 0.01 +0.01 NA 0.07 NA 0.07 30 30
41.000 126.2.HPQ4DJC041000 0.02 +0.02 NA 0.03 NA 0.03 10 10
42.000 126.2.HPQ4DJC042000 0.01 +0.01 NA 0.03 NA 0.03 10 10
45.000 126.2.HPQ4DJC045000 NA NA NA NA NA 0.06 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.HPQ4PJC020000 0.02 -0.03 -60.00% 0.03 NA 0.03 66 40
21.000 126.2.HPQ4PJC021000 0.02 -0.01 -33.33% 0.03 NA 0.03 10 62
22.000 126.2.HPQ4PJC022000 0.04 -0.02 -33.33% 0.03 NA 0.03 120 127
23.000 126.2.HPQ4PJC023000 0.02 unch unch 0.03 NA 0.03 5 593
24.000 126.2.HPQ4PJC024000 0.01 -0.04 -80.00% 0.03 NA 0.03 2 207
25.000 126.2.HPQ4PJC025000 0.01 unch unch 0.01 NA 0.01 24 1,645
25.500 126.2.HPQ4PJC025500 NA NA NA NA NA 0.06 NA NA
26.000 126.2.HPQ4PJC026000 0.01 -0.01 -50.00% 0.03 NA 0.03 3 8,240
26.500 126.2.HPQ4PJC026500 NA NA NA NA NA 0.06 NA NA
27.000 126.2.HPQ4PJC027000 0.01 unch unch 0.01 NA 0.01 500 1,106
27.500 126.2.HPQ4PJC027500 NA NA NA NA NA 0.06 NA NA
28.000 126.2.HPQ4PJC028000 0.01 unch unch 0.02 NA 0.02 2 1,918
28.500 126.2.HPQ4PJC028500 NA NA NA NA NA 0.06 NA NA
29.000 126.2.HPQ4PJC029000 0.02 +0.01 +100.00% 0.03 NA 0.03 7 3,110
29.500 126.2.HPQ4PJC029500 NA NA NA NA NA 0.06 NA NA
30.000 126.2.HPQ4PJC030000 0.01 unch unch 0.01 NA 0.01 15 6,045
30.500 126.2.HPQ4PJC030500 NA NA NA NA NA 0.04 NA NA
31.000 126.2.HPQ4PJC031000 0.01 unch unch 0.01 NA 0.01 1,042 5,882
31.500 126.2.HPQ4PJC031500 0.02 -0.05 -71.43% 0.01 NA 0.01 66 464
32.000 126.2.HPQ4PJC032000 0.04 -0.02 -33.33% 0.02 0.050 0.09 3,570 6,753
32.500 126.2.HPQ4PJC032500 0.57 +0.28 +96.55% -0.01 0.520 0.56 607 3,194
33.000 126.2.HPQ4PJC033000 1.07 +0.52 +94.55% -0.03 1.030 1.04 1,446 3,253
33.500 126.2.HPQ4PJC033500 1.55 +0.31 +25.00% 0.01 1.480 1.58 413 511
34.000 126.2.HPQ4PJC034000 1.98 +0.33 +20.00% 0.01 1.990 2.08 72 438
34.500 126.2.HPQ4PJC034500 1.43 +1.43 NA 0.01 2.510 2.58 114 74
35.000 126.2.HPQ4PJC035000 2.94 +0.74 +33.64% 0.03 2.980 3.1 9 134
35.500 126.2.HPQ4PJC035500 2.46 +2.46 NA 0.03 3.450 3.6 71 47
36.000 126.2.HPQ4PJC036000 2.85 -0.01 -0.35% 0.03 3.950 4.1 27 36
36.500 126.2.HPQ4PJC036500 2.87 +2.87 NA 0.03 4.450 4.6 10 10
37.000 126.2.HPQ4PJC037000 NA NA NA NA 4.500 5.1 NA NA
37.500 126.2.HPQ4PJC037500 NA NA NA NA 4.950 5.6 NA NA
38.000 126.2.HPQ4PJC038000 NA NA NA NA 5.400 6.6 NA NA
38.500 126.2.HPQ4PJC038500 NA NA NA NA 5.900 7.1 NA NA
39.000 126.2.HPQ4PJC039000 NA NA NA NA 6.400 7.6 NA NA
39.500 126.2.HPQ4PJC039500 NA NA NA NA 6.900 8.1 NA NA
40.000 126.2.HPQ4PJC040000 NA NA NA NA 7.400 8.6 NA NA
41.000 126.2.HPQ4PJC041000 NA NA NA NA 8.400 9.6 NA NA
42.000 126.2.HPQ4PJC042000 NA NA NA NA 9.400 11.1 NA NA
45.000 126.2.HPQ4PJC045000 15.25 +0.35 +2.35% 0.53 12.250 13.6 10 17
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:30 AM ET