$40.48 -0.27 (-0.66%) HCP Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Last Trade: 40.48
Trade Time: Sep 17 04:01 PM Eastern Daylight Time
Change: -0.27 (-0.66%)
Prev Close: 40.75
Open: 40.95
Bid: 40.42
Ask: 40.61
Options:

Call Options: HCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HCP1420I22.5 16.30 0.00 17.10 695.0 20.20 695.0 0.0 0
25.00 HCP1420I25 13.90 0.00 14.10 56.0 17.70 80.0 0.0 0
27.50 HCP1420I27.5 11.40 0.00 11.70 56.0 14.80 56.0 0.0 0
30.00 HCP1420I30 8.80 0.00 9.20 398.0 12.70 442.0 0.0 0
32.50 HCP1420I32.5 7.60 0.00 7.50 449.0 8.70 481.0 0.0 0
35.00 HCP1420I35 5.10 0.00 5.20 497.0 6.30 486.0 0.0 0
37.50 HCP1420I37.5 2.75 0.00 2.75 466.0 3.80 471.0 0.0 0
40.00 HCP1420I40 2.25 1.50 0.45 896.0 0.85 1455.0 4.0 59
42.50 HCP1420I42.5 0.35 0.20 0.05 50.0 0.15 1094.0 10.0 2,723
45.00 HCP1420I45 0.05 -0.05 0.05 4.0 0.10 799.0 13.0 26
47.50 HCP1420I47.5 0.15 0.00 0.00 0.0 0.15 396.0 0.0 0
50.00 HCP1420I50 0.15 0.00 0.00 0.0 0.15 360.0 0.0 0
52.50 HCP1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 HCP1420I55 0.15 0.00 0.00 0.0 0.15 360.0 0.0 0
57.50 HCP1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 HCP1420I60 0.15 0.00 0.00 0.0 0.15 580.0 0.0 0

Put Options: HCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HCP1420U22.5 0.15 0.00 0.00 0.0 0.15 670.0 0.0 0
25.00 HCP1420U25 0.15 0.00 0.00 0.0 0.15 391.0 0.0 0
27.50 HCP1420U27.5 0.15 0.00 0.00 0.0 0.15 395.0 0.0 0
30.00 HCP1420U30 0.15 0.00 0.00 0.0 0.15 359.0 0.0 0
32.50 HCP1420U32.5 0.15 0.00 0.00 0.0 0.15 403.0 0.0 0
35.00 HCP1420U35 0.15 0.00 0.00 0.0 0.10 199.0 0.0 0
37.50 HCP1420U37.5 0.15 0.00 0.05 297.0 0.15 492.0 0.0 0
40.00 HCP1420U40 0.05 -0.05 0.05 3.0 0.15 681.0 1279.0 1,084
42.50 HCP1420U42.5 0.40 -1.10 1.60 1337.0 2.00 320.0 98.0 1,129
45.00 HCP1420U45 2.90 -1.00 4.00 1003.0 4.60 880.0 2.0 51
47.50 HCP1420U47.5 6.20 0.00 5.10 513.0 8.30 508.0 0.0 0
50.00 HCP1420U50 7.20 0.00 7.70 96.0 9.60 20.0 0.0 0
52.50 HCP1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 HCP1420U55 12.70 0.00 12.30 80.0 15.90 56.0 0.0 0
57.50 HCP1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
60.00 HCP1420U60 17.20 0.00 17.30 705.0 20.70 695.0 0.0 0