HPQ: Hewlett Packard Co - Options Chain

Enter Ticker:

HEWLETT PACKARD CO  HPQ (NYSE)

Last 51.02 Change  0.98 Volume  15,775,597 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'HPQ' Symbol Expiration Strike Last Open High Low Change Volume HPQLH 12/2009 40.0000 10.90 10.90 10.90 10.90 1.25 30 HPQLQ 12/2009 43.0000 5.90 0.00 0.00 0.00 0.00 0 HPQLR 12/2009 44.0000 7.00 6.85 7.00 6.85 0.66 33 HPQLI 12/2009 45.0000 6.15 5.50 6.15 5.50 0.91 141 HPQLT 12/2009 46.0000 5.20 5.10 5.20 4.90 0.75 23 HPQLF 12/2009 47.0000 4.29 3.95 4.30 3.95 0.83 55 HPQLS 12/2009 48.0000 3.48 3.15 3.50 3.15 0.79 350 HPQLX 12/2009 49.0000 2.70 2.22 2.72 2.21 0.61 1081 HPQLJ 12/2009 50.0000 2.05 1.47 2.08 1.47 0.67 7936 HPQLK 12/2009 55.0000 0.31 0.18 0.33 0.17 0.15 19845 HPQLM 12/2009 60.0000 0.04 0.03 0.05 0.02 0.00 199 QKHAW 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 QKHAU 01/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 QKHAB 01/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 QKHAV 01/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 QKHAC 01/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 QKHAR 01/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 QKHAD 01/2010 20.0000 27.55 0.00 0.00 0.00 0.00 0 QKHAS 01/2010 22.5000 24.50 0.00 0.00 0.00 0.00 0 QKHAE 01/2010 25.0000 25.20 0.00 0.00 0.00 0.00 0 QKHAT 01/2010 27.5000 19.20 0.00 0.00 0.00 0.00 0 QKHAF 01/2010 30.0000 20.50 0.00 0.00 0.00 0.00 0 HPQAZ 01/2010 32.5000 18.36 18.36 18.36 18.36 2.83 5 HPQAO 01/2010 34.0000 16.90 0.00 0.00 0.00 0.00 0 HPQAG 01/2010 35.0000 16.00 15.90 16.00 15.90 0.80 30 HPQAP 01/2010 36.0000 13.90 0.00 0.00 0.00 0.00 0 HPQAU 01/2010 37.5000 12.30 0.00 0.00 0.00 0.00 0 HPQAA 01/2010 39.0000 11.95 0.00 0.00 0.00 0.00 0 HPQAH 01/2010 40.0000 11.15 10.85 11.15 10.80 1.00 32 HPQAB 01/2010 41.0000 9.79 9.80 9.80 9.79 0.01 10 HPQAV 01/2010 42.5000 8.45 8.40 8.45 8.40 0.60 18 HPQAR 01/2010 44.0000 7.10 7.05 7.10 7.05 0.70 27 HPQAI 01/2010 45.0000 6.25 5.80 6.30 5.80 0.70 172 HPQAT 01/2010 46.0000 5.45 5.10 5.45 5.10 0.65 40 HPQAW 01/2010 47.5000 4.23 3.95 4.25 3.95 0.63 191 HPQAX 01/2010 49.0000 3.15 2.70 3.15 2.70 0.54 232 HPQAJ 01/2010 50.0000 2.50 2.17 2.52 2.12 0.55 2306 HPQAK 01/2010 55.0000 0.57 0.45 0.57 0.44 0.18 3811 HPQAM 01/2010 60.0000 0.09 0.08 0.11 0.08 0.01 671 HPQAY 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 HPQAN 01/2010 70.0000 0.05 0.00 0.00 0.00 0.00 0 QKHBC 02/2010 15.0000 0.00 0.00 0.00 0.00 0.00 0 QKHBR 02/2010 17.5000 0.00 0.00 0.00 0.00 0.00 0 QKHBD 02/2010 20.0000 21.62 0.00 0.00 0.00 0.00 0 QKHBS 02/2010 22.5000 0.00 0.00 0.00 0.00 0.00 0 QKHBE 02/2010 25.0000 18.49 0.00 0.00 0.00 0.00 0 QKHBF 02/2010 30.0000 20.36 0.00 0.00 0.00 0.00 0 HPQBC 02/2010 33.0000 11.10 0.00 0.00 0.00 0.00 0 HPQBO 02/2010 34.0000 14.10 0.00 0.00 0.00 0.00 0 HPQBG 02/2010 35.0000 13.95 0.00 0.00 0.00 0.00 0 HPQBP 02/2010 36.0000 12.40 0.00 0.00 0.00 0.00 0 HPQBD 02/2010 37.0000 10.60 0.00 0.00 0.00 0.00 0 HPQBE 02/2010 38.0000 13.00 12.90 13.00 12.90 -0.06 69 HPQBA 02/2010 39.0000 8.96 0.00 0.00 0.00 0.00 0 HPQBH 02/2010 40.0000 10.88 0.00 0.00 0.00 0.00 0 HPQBB 02/2010 41.0000 10.05 10.05 10.05 10.05 -0.18 17 HPQBL 02/2010 42.0000 9.15 9.15 9.15 9.15 0.55 3 HPQBQ 02/2010 43.0000 8.40 0.00 0.00 0.00 0.00 0 HPQBR 02/2010 44.0000 6.45 0.00 0.00 0.00 0.00 0 HPQBI 02/2010 45.0000 6.70 6.70 6.70 6.70 0.64 4 HPQBT 02/2010 46.0000 5.72 5.72 5.72 5.72 0.41 4 HPQBF 02/2010 47.0000 4.50 0.00 0.00 0.00 0.00 0 HPQBS 02/2010 48.0000 4.20 4.25 4.35 4.20 0.65 43 HPQBX 02/2010 49.0000 3.65 3.55 3.65 3.55 0.49 21 HPQBJ 02/2010 50.0000 3.05 2.82 3.15 2.82 0.39 868 HPQBK 02/2010 55.0000 0.98 0.81 0.98 0.81 0.20 1544 HPQBM 02/2010 60.0000 0.21 0.21 0.22 0.19 0.05 393 HPQBY 02/2010 65.0000 0.06 0.06 0.06 0.06 0.01 20 QKHEE 05/2010 25.0000 24.86 0.00 0.00 0.00 0.00 0 QKHEF 05/2010 30.0000 0.00 0.00 0.00 0.00 0.00 0 HPQEG 05/2010 35.0000 16.10 16.10 16.10 16.05 0.90 3 HPQEH 05/2010 40.0000 11.69 11.70 11.70 11.60 0.70 25 HPQEB 05/2010 41.0000 9.95 0.00 0.00 0.00 0.00 0 HPQEL 05/2010 42.0000 9.85 9.85 9.85 9.85 0.75 10 HPQEQ 05/2010 43.0000 8.80 0.00 0.00 0.00 0.00 0 HPQER 05/2010 44.0000 7.35 0.00 0.00 0.00 0.00 0 HPQEI 05/2010 45.0000 7.65 7.55 7.65 7.55 0.50 6 HPQET 05/2010 46.0000 6.40 0.00 0.00 0.00 0.00 0 HPQEF 05/2010 47.0000 6.15 6.10 6.15 6.10 0.71 23 HPQES 05/2010 48.0000 5.52 5.35 5.52 5.35 0.62 58 HPQEX 05/2010 49.0000 4.80 4.80 4.85 4.80 0.23 12 HPQEJ 05/2010 50.0000 4.40 4.25 4.40 4.17 0.50 89 HPQEK 05/2010 55.0000 2.10 1.88 2.10 1.88 0.26 230 HPQEM 05/2010 60.0000 0.80 0.73 0.83 0.73 0.08 56 HPQEY 05/2010 65.0000 0.23 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for HPQ
Back to Top