HEWLETT PACKARD CO

(NYSE: HPQ)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
36.47 Down -0.32 -0.87%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.HPQ4IQC026000 NA NA NA NA 9.150 10.8 NA NA
27.000 126.2.HPQ4IQC027000 NA NA NA NA 9.350 9.85 NA NA
28.000 126.2.HPQ4IQC028000 NA NA NA NA 7.750 8.6 NA NA
28.500 126.2.HPQ4IQC028500 NA NA NA NA 7.750 8.1 NA NA
29.000 126.2.HPQ4IQC029000 NA NA NA NA 7.050 7.65 NA NA
29.500 126.2.HPQ4IQC029500 NA NA NA NA 6.850 7.3 NA NA
30.000 126.2.HPQ4IQC030000 6.20 -0.70 -10.14% 0.33 6.350 6.8 4 4
30.500 126.2.HPQ4IQC030500 NA NA NA NA 5.850 6.25 NA NA
31.000 126.2.HPQ4IQC031000 NA NA NA NA 5.350 5.8 NA NA
31.500 126.2.HPQ4IQC031500 4.05 +4.05 NA 0.33 4.750 5.3 3 3
32.000 126.2.HPQ4IQC032000 NA NA NA NA 4.350 4.8 NA NA
32.500 126.2.HPQ4IQC032500 2.94 +2.94 NA 0.33 3.850 4.3 24 24
33.000 126.2.HPQ4IQC033000 3.80 +0.45 +13.43% 0.33 3.350 3.8 2 22
33.500 126.2.HPQ4IQC033500 NA NA NA NA 2.880 3.1 NA NA
34.000 126.2.HPQ4IQC034000 2.80 -0.37 -11.67% 0.12 2.390 2.59 3 7
34.500 126.2.HPQ4IQC034500 1.74 +0.08 +4.82% 0.31 1.890 2.28 5 29
35.000 126.2.HPQ4IQC035000 1.41 -0.49 -25.79% 0.18 1.410 1.65 1 56
35.500 126.2.HPQ4IQC035500 1.20 +0.11 +10.09% 0.19 0.950 1.16 10 232
36.000 126.2.HPQ4IQC036000 0.65 -0.45 -40.91% 0.21 0.600 0.68 31 822
36.500 126.2.HPQ4IQC036500 0.28 -0.30 -51.72% 0.3 0.280 0.3 574 440
37.000 126.2.HPQ4IQC037000 0.11 -0.17 -60.71% 0.12 0.110 0.12 1,170 4,953
37.500 126.2.HPQ4IQC037500 0.06 -0.05 -45.45% 0.09 0.040 0.09 20 1,213
38.000 126.2.HPQ4IQC038000 0.03 -0.03 -50.00% 0.03 0.020 0.03 201 1,162
38.500 126.2.HPQ4IQC038500 0.04 -0.15 -78.95% 0.03 NA 0.03 3 839
39.000 126.2.HPQ4IQC039000 0.04 -0.10 -71.43% 0.02 NA 0.02 10 269
39.500 126.2.HPQ4IQC039500 0.16 -0.05 -23.81% 0.02 NA 0.02 33 1,289
40.000 126.2.HPQ4IQC040000 0.12 +0.03 +33.33% 0.02 NA 0.02 10 60
40.500 126.2.HPQ4IQC040500 0.05 +0.05 NA 0.02 NA 0.02 42 42
41.000 126.2.HPQ4IQC041000 0.04 +0.04 NA 0.02 NA 0.02 14 14
41.500 126.2.HPQ4IQC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.HPQ4IQC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.HPQ4IQC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.HPQ4IQC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.HPQ4IQC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.HPQ4IQC044000 NA NA NA NA NA 0.02 NA NA
44.500 126.2.HPQ4IQC044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.HPQ4IQC045000 NA NA NA NA NA 0.02 NA NA
45.500 126.2.HPQ4IQC045500 NA NA NA NA NA 0.02 NA NA
46.000 126.2.HPQ4IQC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.HPQ4IQC047000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.HPQ4UQC026000 NA NA NA NA NA 0.02 NA NA
27.000 126.2.HPQ4UQC027000 NA NA NA NA NA 0.02 NA NA
28.000 126.2.HPQ4UQC028000 NA NA NA NA NA 0.02 NA NA
28.500 126.2.HPQ4UQC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.HPQ4UQC029000 NA NA NA NA NA 0.02 NA NA
29.500 126.2.HPQ4UQC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.HPQ4UQC030000 0.02 -0.09 -81.82% 0.02 NA 0.02 20 36
30.500 126.2.HPQ4UQC030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.HPQ4UQC031000 NA NA NA NA NA 0.02 NA NA
31.500 126.2.HPQ4UQC031500 NA NA NA NA NA 0.02 NA NA
32.000 126.2.HPQ4UQC032000 0.02 -0.40 -95.24% 0.02 NA 0.02 34 37
32.500 126.2.HPQ4UQC032500 0.03 -0.01 -25.00% 0.02 NA 0.02 5 140
33.000 126.2.HPQ4UQC033000 0.01 unch unch 0.01 NA 0.01 505 546
33.500 126.2.HPQ4UQC033500 0.86 +0.86 NA 0.03 NA 0.03 22 16
34.000 126.2.HPQ4UQC034000 0.05 -0.13 -72.22% 0.03 NA 0.03 20 134
34.500 126.2.HPQ4UQC034500 1.02 +0.12 +13.33% 0.03 NA 0.03 16 474
35.000 126.2.HPQ4UQC035000 0.04 +0.02 +100.00% 0.04 0.020 0.04 20 953
35.500 126.2.HPQ4UQC035500 0.04 -0.07 -63.64% 0.08 0.030 0.08 20 1,596
36.000 126.2.HPQ4UQC036000 0.13 +0.05 +62.50% 0.15 0.130 0.15 901 563
36.500 126.2.HPQ4UQC036500 0.30 +0.08 +36.36% 0.29 0.300 0.32 782 881
37.000 126.2.HPQ4UQC037000 0.66 +0.24 +57.14% 0.17 0.610 0.7 176 2,002
37.500 126.2.HPQ4UQC037500 0.93 +0.13 +16.25% 0.13 0.960 1.16 17 914
38.000 126.2.HPQ4UQC038000 1.13 -0.33 -22.60% 0.11 1.260 1.64 20 881
38.500 126.2.HPQ4UQC038500 1.75 +0.39 +28.68% 0.11 1.740 2.14 55 358
39.000 126.2.HPQ4UQC039000 NA NA NA NA 2.230 2.64 NA NA
39.500 126.2.HPQ4UQC039500 1.97 +1.97 NA 0.12 2.730 3.15 10 10
40.000 126.2.HPQ4UQC040000 NA NA NA NA 3.200 3.65 NA NA
40.500 126.2.HPQ4UQC040500 NA NA NA NA 3.700 4.15 NA NA
41.000 126.2.HPQ4UQC041000 NA NA NA NA 4.200 4.65 NA NA
41.500 126.2.HPQ4UQC041500 4.45 +4.45 NA 0.12 4.700 5.15 28 28
42.000 126.2.HPQ4UQC042000 NA NA NA NA 5.200 5.65 NA NA
42.500 126.2.HPQ4UQC042500 NA NA NA NA 5.700 6.15 NA NA
43.000 126.2.HPQ4UQC043000 NA NA NA NA 6.200 6.65 NA NA
43.500 126.2.HPQ4UQC043500 NA NA NA NA 6.700 7.15 NA NA
44.000 126.2.HPQ4UQC044000 NA NA NA NA 7.200 7.65 NA NA
44.500 126.2.HPQ4UQC044500 NA NA NA NA 6.500 8.25 NA NA
45.000 126.2.HPQ4UQC045000 NA NA NA NA 7.200 8.75 NA NA
45.500 126.2.HPQ4UQC045500 NA NA NA NA 7.700 9.25 NA NA
46.000 126.2.HPQ4UQC046000 NA NA NA NA 8.200 9.65 NA NA
47.000 126.2.HPQ4UQC047000 NA NA NA NA 8.500 11.75 NA NA
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 10:21 PM ET