Calls							Days until expiration: 10
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
HCP Feb 20 2010 22.50	—	—	—	—	—	4.10	4.70	—	—
HCP Feb 20 2010 25.00	2.30	-0.60	-20.69	2.30	2.07	2.15	2.35	64	10
HCP Feb 20 2010 30.00	0.15	0.06	66.67	0.15	0.10	0.05	0.15	6	993
HCP Feb 20 2010 35.00	0.05	-0.01	-16.67	0.05	0.05	0.05	0.10	9	57
HCP Feb 20 2010 40.00	—	—	—	—	—	—	0.10	—	—

Puts						Bold and highlighted options are "At the Money"
Symbol & Strike	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
HCP Feb 20 2010 22.50	—	—	—	—	—	0.05	0.10	—	—
HCP Feb 20 2010 25.00	0.25	0.10	66.67	0.25	0.20	0.15	0.30	40	103
HCP Feb 20 2010 30.00	2.70	0.85	45.95	2.70	2.70	2.85	3.50	1	972
HCP Feb 20 2010 35.00	8.02	0.97	13.76	8.07	8.02	7.60	8.20	12	211
HCP Feb 20 2010 40.00	11.60	1.50	14.85	11.60	11.60	12.50	13.40	6	32
Return to Top