Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Hewlett-Packard Company (HPQ)

21.27-0.09 (-0.42%) 7:21P EDT (NYSE)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

May 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: May 24 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
15.00 HPQE24134150000 Call 6.05 6.45 4.15 0 0 0
15.50 HPQE24134155000 Call 5.55 5.95 4.30 0 0 0
16.00 HPQE24134160000 Call 5.05 5.45 3.00 0 0 0
16.50 HPQE24134165000 Call 4.55 4.95 4.20 0 0 0
17.00 HPQE24134170000 Call 4.20 4.30 4.20 +0.35 40 0
17.50 HPQE24134175000 Call 3.55 3.95 3.35 0 0 0
18.00 HPQE24134180000 Call 3.10 3.35 3.17 +0.39 20 0
18.50 HPQE24134185000 Call 2.64 2.87 2.31 0 0 0
19.00 HPQE24134190000 Call 2.32 2.42 2.28 -0.09 53 0
19.50 HPQE24134195000 Call 1.93 1.99 1.92 -0.11 5 0
20.00 HPQE24134200000 Call 1.56 1.57 1.55 -0.09 172 0
20.50 HPQE24134205000 Call 1.20 1.21 1.23 -0.22 82 602
21.00 HPQE24134210000 Call 0.88 0.90 0.89 -0.14 1635 66
21.50 HPQE24134215000 Call 0.67 0.69 0.68 -0.12 463 357
22.00 HPQE24134220000 Call 0.48 0.49 0.49 -0.07 1008 231
22.50 HPQE24134225000 Call 0.32 0.34 0.34 -0.06 2813 185
23.00 HPQE24134230000 Call 0.23 0.25 0.23 -0.05 2116 291
23.50 HPQE24134235000 Call 0.16 0.17 0.15 -0.02 34 2
24.00 HPQE24134240000 Call 0.10 0.12 0.11 0 735 225
24.50 HPQE24134245000 Call 0.05 0.09 0.03 0 0 0
25.00 HPQE24134250000 Call 0.02 0.06 0.09 0 0 0
26.00 HPQE24134260000 Call 0.00 0.05 0.08 0 0 0
27.00 HPQE24134270000 Call 0.00 0.05 0.06 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
15.00 HPQQ24134150000 Put 0.00 0.04 0.07 0 0 0
15.50 HPQQ24134155000 Put 0.00 0.05 0.07 0 0 0
16.00 HPQQ24134160000 Put 0.00 0.05 0.07 0 0 0
16.50 HPQQ24134165000 Put 0.00 0.05 0.08 0 0 0
17.00 HPQQ24134170000 Put 0.01 0.06 0.03 0 0 0
17.50 HPQQ24134175000 Put 0.02 0.05 0.01 0 0 0
18.00 HPQQ24134180000 Put 0.06 0.08 0.08 +0.06 228 0
18.50 HPQQ24134185000 Put 0.08 0.11 0.09 0 20 0
19.00 HPQQ24134190000 Put 0.15 0.15 0.15 0 45 7
19.50 HPQQ24134195000 Put 0.22 0.23 0.22 +0.01 141 37
20.00 HPQQ24134200000 Put 0.32 0.34 0.33 -0.02 600 103
20.50 HPQQ24134205000 Put 0.47 0.49 0.47 -0.04 452 100
21.00 HPQQ24134210000 Put 0.68 0.69 0.69 -0.01 255 57
21.50 HPQQ24134215000 Put 0.93 0.95 0.93 0 253 397
22.00 HPQQ24134220000 Put 1.25 1.26 1.28 +0.06 170 15
22.50 HPQQ24134225000 Put 1.63 1.65 1.60 +0.05 530 69
23.00 HPQQ24134230000 Put 2.02 2.07 0.01 0 0 0
23.50 HPQQ24134235000 Put 2.39 2.58 2.25 0 0 0
24.00 HPQQ24134240000 Put 2.81 3.10 2.64 0 0 0
24.50 HPQQ24134245000 Put 3.15 3.55 3.00 0 0 0
25.00 HPQQ24134250000 Put 3.60 4.00 3.50 0 0 0
26.00 HPQQ24134260000 Put 4.60 5.00 3.40 0 0 0
27.00 HPQQ24134270000 Put 5.55 6.00 4.35 0 0 0