$42.91 +0.41 (0.97%) HCP Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 42.91
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.41 (0.97%)
Prev Close: 42.50
Open: 42.53
Bid: 42.22
Ask: 43.09
Options:

Call Options: HCP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HCP1422K22.5 19.30 0.00 18.30 238.0 21.80 214.0 0.0 0
25.00 HCP1422K25 16.00 0.00 15.80 48.0 19.30 25.0 0.0 0
27.50 HCP1422K27.5 13.30 0.00 13.30 49.0 16.70 25.0 0.0 0
30.00 HCP1422K30 11.00 0.00 10.80 79.0 14.30 66.0 0.0 0
32.50 HCP1422K32.5 9.00 0.00 9.20 76.0 11.40 66.0 0.0 0
35.00 HCP1422K35 6.80 0.00 6.70 195.0 9.00 531.0 0.0 0
37.50 HCP1422K37.5 2.45 -1.85 4.70 610.0 5.60 499.0 5.0 5
40.00 HCP1422K40 2.60 0.00 2.50 667.0 3.10 490.0 10.0 2,202
42.50 HCP1422K42.5 0.87 0.22 0.85 459.0 1.00 286.0 187.0 5,693
45.00 HCP1422K45 0.10 -0.05 0.05 5.0 0.15 227.0 23.0 117
47.50 HCP1422K47.5 0.25 0.00 0.00 0.0 0.25 358.0 0.0 0
50.00 HCP1422K50 0.25 0.00 0.00 0.0 0.25 384.0 0.0 0
55.00 HCP1422K55 0.20 0.00 0.00 0.0 0.20 396.0 0.0 0

Put Options: HCP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 HCP1422W22.5 0.25 0.00 0.00 0.0 0.25 485.0 0.0 0
25.00 HCP1422W25 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0
27.50 HCP1422W27.5 0.25 0.00 0.00 0.0 0.25 367.0 0.0 0
30.00 HCP1422W30 0.25 0.00 0.00 0.0 0.25 365.0 0.0 0
32.50 HCP1422W32.5 0.25 0.00 0.00 0.0 0.25 400.0 0.0 0
35.00 HCP1422W35 0.10 0.00 0.05 1.0 0.25 1089.0 20.0 37
37.50 HCP1422W37.5 0.11 0.06 0.05 214.0 0.15 949.0 5.0 46
40.00 HCP1422W40 0.31 -0.04 0.20 278.0 0.30 432.0 35.0 1,054
42.50 HCP1422W42.5 1.05 -0.25 0.90 411.0 1.05 476.0 72.0 565
45.00 HCP1422W45 3.10 0.00 2.65 366.0 2.95 544.0 21.0 79
47.50 HCP1422W47.5 5.30 0.00 5.00 95.0 5.90 587.0 0.0 0
50.00 HCP1422W50 7.90 0.00 7.50 70.0 8.50 580.0 0.0 0
55.00 HCP1422W55 12.90 0.00 11.70 406.0 14.30 388.0 0.0 0