Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HP Feb 20 2010 30.00 17.60 — — 17.60 17.60 10.30 11.80 — —
HP Feb 20 2010 35.00 10.90 -1.00 -8.40 10.90 10.90 5.50 6.00 92 327
HP Feb 20 2010 37.50 2.57 -1.72 -40.09 2.57 2.57 3.30 3.50 10 123
HP Feb 20 2010 40.00 1.85 0.50 37.04 1.85 1.55 1.45 1.60 40 285
HP Feb 20 2010 42.50 0.46 -0.12 -20.69 0.67 0.46 0.40 0.50 79 277
HP Feb 20 2010 45.00 0.10 -0.08 -44.44 0.20 0.10 0.05 0.15 50 3,614
HP Feb 20 2010 50.00 0.08 0.03 60.00 0.08 0.08 0.05 0.05 5 1,573
HP Feb 20 2010 55.00 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 — 149
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
HP Feb 20 2010 30.00 — — — — — — 0.05 — —
HP Feb 20 2010 35.00 0.25 0.10 66.67 0.25 0.25 0.05 0.15 40 96
HP Feb 20 2010 37.50 0.20 -0.40 -66.67 0.20 0.20 0.25 0.35 1 228
HP Feb 20 2010 40.00 0.75 -0.43 -36.44 1.05 0.75 0.85 0.95 165 1,240
HP Feb 20 2010 42.50 1.85 -1.45 -43.94 1.85 1.85 2.25 2.50 36 1,295
HP Feb 20 2010 45.00 4.10 -0.30 -6.82 4.10 4.10 4.20 4.70 1 2,221
HP Feb 20 2010 50.00 4.80 -1.00 -17.24 4.80 4.20 9.30 9.50 31 211
HP Feb 20 2010 55.00 9.10 -0.30 -3.19 9.10 9.10 13.20 14.70 — 150
Return to Top