Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Quotes and Charts
    YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes

    Hewlett-Packard Company (HPQ)

    22.33+0.56 (+2.57%) 7:36P EST (NYSE) - Show Real-Time View Help
    Options Quotes as of Friday, May 25th, 2012

    Select Month: 

    Jun 2012 Stacked View Side by Side Volatility & Greeks Spreads
    Expiration: 06/16/2012

    Calls

    Strike Symbol Type Bid Ask Last Change Volume Open Int
    16.00 HPQF16124160000 Call 6.25 6.35 5.03 -0.72 10 10
    17.00 HPQF16124170000 Call 5.25 5.35 4.89 +0.14 14 162
    18.00 HPQF16124180000 Call 4.30 4.40 3.90 +0.20 35 76
    19.00 HPQF16124190000 Call 3.30 3.40 3.33 +0.52 50 222
    20.00 HPQF16124200000 Call 2.36 2.41 2.27 +0.35 43 1,910
    21.00 HPQF16124210000 Call 1.50 1.53 1.50 +0.37 2,078 7,655
    22.00 HPQF16124220000 Call 0.78 0.81 0.78 +0.22 2,445 11,369
    23.00 HPQF16124230000 Call 0.31 0.32 0.31 +0.09 1,035 19,528
    24.00 HPQF16124240000 Call 0.10 0.11 0.10 +0.02 2,079 21,727
    25.00 HPQF16124250000 Call 0.02 0.05 0.05 +0.02 42 7,432
    26.00 HPQF16124260000 Call 0.01 0.03 0.03 +0.02 13 3,163
    27.00 HPQF16124270000 Call 0.03 0.02 0.02 0.00 5 3,377
    28.00 HPQF16124280000 Call 0.01 0.02 0.02 0.00 40 1,379
    29.00 HPQF16124290000 Call 0.01 0.03 0.03 +0.01 2 75
    30.00 HPQF16124300000 Call 0.02 0.03 0.03 +0.01 3 30
    31.00 HPQF16124310000 Call 0.01 0.03 0.02 0.00 0 0
    32.00 HPQF16124320000 Call 0.01 0.03 0.02 0.00 0 0

    Puts

    Strike Symbol Type Bid Ask Last Change Volume Open Int
    16.00 HPQR16124160000 Put 0.01 0.03 0.03 +0.01 15 269
    17.00 HPQR16124170000 Put 0.02 0.04 0.02 -0.01 10 1,980
    18.00 HPQR16124180000 Put 0.03 0.05 0.04 -0.01 432 2,386
    19.00 HPQR16124190000 Put 0.06 0.07 0.07 -0.03 207 5,062
    20.00 HPQR16124200000 Put 0.11 0.12 0.12 -0.09 643 13,490
    21.00 HPQR16124210000 Put 0.25 0.26 0.25 -0.21 492 11,314
    22.00 HPQR16124220000 Put 0.56 0.57 0.57 -0.31 720 9,261
    23.00 HPQR16124230000 Put 1.11 1.14 1.11 -0.46 429 9,181
    24.00 HPQR16124240000 Put 1.91 1.94 1.92 -0.61 209 5,460
    25.00 HPQR16124250000 Put 2.83 2.87 3.28 -0.17 15 6,961
    26.00 HPQR16124260000 Put 3.80 3.90 4.40 0.00 36 912
    27.00 HPQR16124270000 Put 4.80 4.85 6.45 +1.15 4 602
    28.00 HPQR16124280000 Put 5.80 5.85 6.10 -0.20 3 202
    29.00 HPQR16124290000 Put 6.80 6.85 7.32 0.00 5 437
    30.00 HPQR16124300000 Put 7.80 7.85 8.22 -0.08 2 78
    31.00 HPQR16124310000 Put 8.60 9.00 9.30 0.00 0 0
    32.00 HPQR16124320000 Put 9.70 9.90 9.75 -0.55 12 32