| Call |
Strike |
Put |
| Sym |
Last |
Chge |
Vol |
Open Int |
|
Sym |
Last |
Chge |
Vol |
Open Int |
| HPQ B 15 |
32.10 |
0.00 |
0 |
3 |
15.00 |
HPQ N 15 |
N/A |
N/A |
N/A |
N/A |
| HPQ B 17.5 |
N/A |
N/A |
N/A |
N/A |
17.50 |
HPQ N 17.5 |
N/A |
N/A |
N/A |
N/A |
| HPQ B 20 |
21.62 |
0.00 |
0 |
0 |
20.00 |
HPQ N 20 |
N/A |
N/A |
N/A |
N/A |
| HPQ B 22.5 |
N/A |
N/A |
N/A |
N/A |
22.50 |
HPQ N 22.5 |
0.02 |
0.00 |
0 |
203 |
| HPQ B 25 |
18.49 |
0.00 |
0 |
0 |
25.00 |
HPQ N 25 |
0.02 |
0.00 |
0 |
663 |
| HPQ B 30 |
20.05 |
0.00 |
0 |
29 |
30.00 |
HPQ N 30 |
0.01 |
0.00 |
0 |
1249 |
| HPQ B 33 |
16.37 |
0.00 |
0 |
0 |
33.00 |
HPQ N 33 |
0.02 |
0.00 |
0 |
684 |
| HPQ B 34 |
16.70 |
0.00 |
0 |
36 |
34.00 |
HPQ N 34 |
0.03 |
0.00 |
0 |
939 |
| HPQ B 35 |
13.50 |
0.00 |
0 |
75 |
35.00 |
HPQ N 35 |
0.01 |
0.00 |
0 |
486 |
| HPQ B 36 |
12.82 |
0.00 |
0 |
59 |
36.00 |
HPQ N 36 |
0.03 |
0.00 |
0 |
1359 |
| HPQ B 37 |
11.50 |
0.00 |
0 |
795 |
37.00 |
HPQ N 37 |
0.03 |
0.00 |
0 |
2793 |
| HPQ B 38 |
10.45 |
3.05 |
6 |
364 |
38.00 |
HPQ N 38 |
0.04 |
0.00 |
0 |
1210 |
| HPQ B 39 |
8.21 |
0.00 |
0 |
424 |
39.00 |
HPQ N 39 |
0.06 |
0.00 |
0 |
1973 |
| HPQ B 40 |
8.25 |
0.15 |
20 |
1015 |
40.00 |
HPQ N 40 |
0.04 |
0.00 |
0 |
12951 |
| HPQ B 41 |
7.10 |
0.00 |
0 |
442 |
41.00 |
HPQ N 41 |
0.08 |
0.00 |
0 |
4025 |
| HPQ B 42 |
6.20 |
0.75 |
50 |
1400 |
42.00 |
HPQ N 42 |
0.10 |
0.01 |
7 |
5548 |
| HPQ B 43 |
5.35 |
0.05 |
53 |
259 |
43.00 |
HPQ N 43 |
0.11 |
0.13 |
20 |
3823 |
| HPQ B 44 |
4.45 |
1.00 |
89 |
1273 |
44.00 |
HPQ N 44 |
0.18 |
0.05 |
10 |
2122 |
| HPQ B 45 |
3.45 |
0.28 |
41 |
2203 |
45.00 |
HPQ N 45 |
0.26 |
0.14 |
168 |
3527 |
| HPQ B 46 |
2.70 |
0.13 |
82 |
598 |
46.00 |
HPQ N 46 |
0.32 |
0.25 |
234 |
2983 |
| HPQ B 47 |
1.81 |
0.06 |
1,858 |
11326 |
47.00 |
HPQ N 47 |
0.64 |
0.23 |
312 |
5567 |
| HPQ B 48 |
1.19 |
0.03 |
1,250 |
4185 |
48.00 |
HPQ N 48 |
1.02 |
0.29 |
953 |
4157 |
| HPQ B 49 |
0.70 |
0.05 |
986 |
3657 |
49.00 |
HPQ N 49 |
1.50 |
0.40 |
924 |
5367 |
| HPQ B 50 |
0.40 |
0.01 |
977 |
17623 |
50.00 |
HPQ N 50 |
2.04 |
0.56 |
200 |
12775 |
| HPQ B 55 |
0.03 |
0.02 |
55 |
29732 |
55.00 |
HPQ N 55 |
6.89 |
0.46 |
58 |
1035 |
| HPQ B 60 |
0.03 |
0.01 |
5 |
14893 |
60.00 |
HPQ N 60 |
11.35 |
0.00 |
0 |
189 |
| HPQ B 65 |
0.03 |
0.00 |
0 |
153 |
65.00 |
HPQ N 65 |
16.40 |
0.00 |
0 |
10 |
|
