$42.87 +0.06 (0.14%) HCP Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.87
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.06 (0.14%)
Prev Close: 42.81
Open: 42.71
Bid: 42.82
Ask: 42.96
Options:

Call Options: HCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HCP1422K22.5 18.50 0.00 19.00 234.0 21.50 213.0 0.0 0
25.00 HCP1422K25 15.90 0.00 16.50 45.0 19.60 35.0 0.0 0
27.50 HCP1422K27.5 13.40 0.00 14.00 46.0 17.10 35.0 0.0 0
30.00 HCP1422K30 10.90 0.00 11.50 48.0 14.60 54.0 0.0 0
32.50 HCP1422K32.5 8.40 0.00 9.30 46.0 11.30 39.0 0.0 0
35.00 HCP1422K35 6.10 0.00 6.80 423.0 9.60 438.0 0.0 0
37.50 HCP1422K37.5 5.30 0.50 5.00 721.0 5.60 589.0 5.0 10
40.00 HCP1422K40 2.63 0.00 2.50 763.0 3.10 608.0 10.0 2,229
42.50 HCP1422K42.5 0.70 0.00 0.65 808.0 0.85 174.0 53.0 6,001
45.00 HCP1422K45 0.10 0.05 0.05 10.0 0.10 342.0 23.0 135
47.50 HCP1422K47.5 0.25 0.00 0.00 0.0 0.25 446.0 0.0 0
50.00 HCP1422K50 0.25 0.00 0.00 0.0 0.25 461.0 0.0 0
55.00 HCP1422K55 0.20 0.00 0.00 0.0 0.20 458.0 0.0 0

Put Options: HCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HCP1422W22.5 0.20 0.00 0.00 0.0 0.20 485.0 0.0 0
25.00 HCP1422W25 0.20 0.00 0.00 0.0 0.20 421.0 0.0 0
27.50 HCP1422W27.5 0.25 0.00 0.00 0.0 0.25 450.0 0.0 0
30.00 HCP1422W30 0.25 0.00 0.00 0.0 0.25 471.0 0.0 0
32.50 HCP1422W32.5 0.25 0.00 0.00 0.0 0.25 459.0 0.0 0
35.00 HCP1422W35 0.10 -0.15 0.05 1.0 0.25 897.0 20.0 37
37.50 HCP1422W37.5 0.11 -0.09 0.05 10.0 0.20 1031.0 5.0 41
40.00 HCP1422W40 0.21 0.16 0.10 927.0 0.35 1523.0 1.0 1,069
42.50 HCP1422W42.5 0.90 -0.15 0.80 168.0 1.00 749.0 86.0 1,346
45.00 HCP1422W45 2.95 -0.15 2.65 76.0 3.10 887.0 20.0 109
47.50 HCP1422W47.5 4.90 0.00 4.80 634.0 5.60 603.0 0.0 0
50.00 HCP1422W50 6.00 0.00 6.30 467.0 8.40 403.0 0.0 0
55.00 HCP1422W55 12.00 0.00 11.40 266.0 14.40 264.0 0.0 0