Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-07)Premium Content

Hcp Inc (HCP)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 170519C00015000 C 05/19/17 15.0 15.90 16.60
HCP 170519C00017500 C 05/19/17 17.5 12.80 15.20
HCP 170519C00020000 C 05/19/17 20.0 10.80 12.20
HCP 170519C00022500 C 05/19/17 22.5 7.80 9.70
HCP 170519C00025000 C 05/19/17 25.0 6.00 6.50
HCP 170519C00027500 C 05/19/17 27.5 3.50 4.00
HCP 170519C00030000 C 05/19/17 30.0 1.25 1.60
HCP 170519C00032500 C 05/19/17 32.5 0.10 0.20
HCP 170519C00035000 C 05/19/17 35.0 0.00 0.05
HCP 170519C00037500 C 05/19/17 37.5 0.00 0.10
HCP 170519C00040000 C 05/19/17 40.0 0.00 0.10
HCP 170519C00042500 C 05/19/17 42.5 0.00 0.10
HCP 170519C00045000 C 05/19/17 45.0 0.00 0.05
HCP 170519P00015000 P 05/19/17 15.0 0.00 0.05
HCP 170519P00017500 P 05/19/17 17.5 0.00 0.05
HCP 170519P00020000 P 05/19/17 20.0 0.00 0.05
HCP 170519P00022500 P 05/19/17 22.5 0.00 0.10
HCP 170519P00025000 P 05/19/17 25.0 0.00 0.05
HCP 170519P00027500 P 05/19/17 27.5 0.00 0.10
HCP 170519P00030000 P 05/19/17 30.0 0.30 0.45
HCP 170519P00032500 P 05/19/17 32.5 1.55 2.00
HCP 170519P00035000 P 05/19/17 35.0 3.80 4.40
HCP 170519P00037500 P 05/19/17 37.5 6.30 6.90
HCP 170519P00040000 P 05/19/17 40.0 7.70 10.10
HCP 170519P00042500 P 05/19/17 42.5 10.40 12.80
HCP 170519P00045000 P 05/19/17 45.0 13.30 14.50
HCP 170616C00017500 C 06/16/17 17.5 13.50 14.00
HCP 170616C00020000 C 06/16/17 20.0 10.60 12.40
HCP 170616C00022500 C 06/16/17 22.5 7.80 10.20
HCP 170616C00025000 C 06/16/17 25.0 5.80 6.50
HCP 170616C00027500 C 06/16/17 27.5 3.50 4.10
HCP 170616C00030000 C 06/16/17 30.0 1.40 1.70
HCP 170616C00032500 C 06/16/17 32.5 0.30 0.40
HCP 170616C00035000 C 06/16/17 35.0 0.00 0.20
HCP 170616C00037500 C 06/16/17 37.5 0.00 0.05
HCP 170616C00040000 C 06/16/17 40.0 0.00 0.05
HCP 170616C00042500 C 06/16/17 42.5 0.00 0.05
HCP 170616C00045000 C 06/16/17 45.0 0.00 0.10
HCP 170616C00047500 C 06/16/17 47.5 0.00 0.10
HCP 170616P00017500 P 06/16/17 17.5 0.00 0.05
HCP 170616P00020000 P 06/16/17 20.0 0.00 0.10
HCP 170616P00022500 P 06/16/17 22.5 0.00 0.05
HCP 170616P00025000 P 06/16/17 25.0 0.00 0.15
HCP 170616P00027500 P 06/16/17 27.5 0.10 0.25
HCP 170616P00030000 P 06/16/17 30.0 0.50 0.70
HCP 170616P00032500 P 06/16/17 32.5 1.70 2.15
HCP 170616P00035000 P 06/16/17 35.0 3.80 4.40
HCP 170616P00037500 P 06/16/17 37.5 6.30 6.80
HCP 170616P00040000 P 06/16/17 40.0 7.70 10.10
HCP 170616P00042500 P 06/16/17 42.5 10.50 12.30
HCP 170616P00045000 P 06/16/17 45.0 12.80 15.00
HCP 170616P00047500 P 06/16/17 47.5 15.40 17.80
HCP 170721C00015000 C 07/21/17 15.0 15.80 16.50
HCP 170721C00017500 C 07/21/17 17.5 12.70 15.30
HCP 170721C00020000 C 07/21/17 20.0 10.90 11.70
HCP 170721C00022500 C 07/21/17 22.5 7.80 10.20
HCP 170721C00025000 C 07/21/17 25.0 6.00 6.50
HCP 170721C00027500 C 07/21/17 27.5 3.50 4.10
HCP 170721C00030000 C 07/21/17 30.0 1.75 1.95
HCP 170721C00032500 C 07/21/17 32.5 0.50 0.60
HCP 170721C00035000 C 07/21/17 35.0 0.05 0.15
HCP 170721C00037500 C 07/21/17 37.5 0.00 0.05
HCP 170721C00040000 C 07/21/17 40.0 0.00 0.10
HCP 170721C00042500 C 07/21/17 42.5 0.00 0.10
HCP 170721P00015000 P 07/21/17 15.0 0.00 0.10
HCP 170721P00017500 P 07/21/17 17.5 0.00 0.10
HCP 170721P00020000 P 07/21/17 20.0 0.00 0.05
HCP 170721P00022500 P 07/21/17 22.5 0.00 0.10
HCP 170721P00025000 P 07/21/17 25.0 0.05 0.15
HCP 170721P00027500 P 07/21/17 27.5 0.25 0.40
HCP 170721P00030000 P 07/21/17 30.0 0.70 0.95
HCP 170721P00032500 P 07/21/17 32.5 1.90 2.35
HCP 170721P00035000 P 07/21/17 35.0 3.90 4.40
HCP 170721P00037500 P 07/21/17 37.5 6.30 6.90
HCP 170721P00040000 P 07/21/17 40.0 8.80 9.50
HCP 170721P00042500 P 07/21/17 42.5 11.20 12.00
HCP 171020C00017500 C 10/20/17 17.5 13.10 14.90
HCP 171020C00020000 C 10/20/17 20.0 10.60 12.40
HCP 171020C00022500 C 10/20/17 22.5 8.30 9.10
HCP 171020C00025000 C 10/20/17 25.0 6.00 6.60
HCP 171020C00027500 C 10/20/17 27.5 3.50 4.30
HCP 171020C00030000 C 10/20/17 30.0 2.10 2.45
HCP 171020C00032500 C 10/20/17 32.5 0.90 1.15
HCP 171020C00035000 C 10/20/17 35.0 0.25 0.50
HCP 171020C00037500 C 10/20/17 37.5 0.00 0.20
HCP 171020C00040000 C 10/20/17 40.0 0.00 0.10
HCP 171020C00042500 C 10/20/17 42.5 0.00 0.10
HCP 171020C00045000 C 10/20/17 45.0 0.00 0.05
HCP 171020P00017500 P 10/20/17 17.5 0.00 0.20
HCP 171020P00020000 P 10/20/17 20.0 0.05 0.25
HCP 171020P00022500 P 10/20/17 22.5 0.05 0.35
HCP 171020P00025000 P 10/20/17 25.0 0.30 0.55
HCP 171020P00027500 P 10/20/17 27.5 0.70 0.90
HCP 171020P00030000 P 10/20/17 30.0 1.45 1.65
HCP 171020P00032500 P 10/20/17 32.5 2.65 3.10
HCP 171020P00035000 P 10/20/17 35.0 4.40 5.00
HCP 171020P00037500 P 10/20/17 37.5 6.50 7.80
HCP 171020P00040000 P 10/20/17 40.0 9.00 10.30
HCP 171020P00042500 P 10/20/17 42.5 10.70 12.60
HCP 171020P00045000 P 10/20/17 45.0 13.30 15.00
HCP 180119C00015000 C 01/19/18 15.0 16.00 16.60
HCP 180119C00017500 C 01/19/18 17.5 12.70 15.10
HCP 180119C00020000 C 01/19/18 20.0 10.60 12.40
HCP 180119C00022500 C 01/19/18 22.5 8.30 9.10
HCP 180119C00025000 C 01/19/18 25.0 5.70 6.70
HCP 180119C00027500 C 01/19/18 27.5 3.90 4.50
HCP 180119C00030000 C 01/19/18 30.0 2.30 2.80
HCP 180119C00032500 C 01/19/18 32.5 1.15 1.45
HCP 180119C00035000 C 01/19/18 35.0 0.45 0.70
HCP 180119C00037500 C 01/19/18 37.5 0.10 0.20
HCP 180119C00040000 C 01/19/18 40.0 0.00 0.20
HCP 180119P00015000 P 01/19/18 15.0 0.05 0.25
HCP 180119P00017500 P 01/19/18 17.5 0.10 0.35
HCP 180119P00020000 P 01/19/18 20.0 0.15 0.35
HCP 180119P00022500 P 01/19/18 22.5 0.30 0.50
HCP 180119P00025000 P 01/19/18 25.0 0.65 0.80
HCP 180119P00027500 P 01/19/18 27.5 1.15 1.35
HCP 180119P00030000 P 01/19/18 30.0 1.95 2.20
HCP 180119P00032500 P 01/19/18 32.5 3.20 3.60
HCP 180119P00035000 P 01/19/18 35.0 4.90 5.50
HCP 180119P00037500 P 01/19/18 37.5 6.80 7.90
HCP 180119P00040000 P 01/19/18 40.0 9.30 10.00
HCP 190118C00015000 C 01/18/19 15.0 15.70 17.20
HCP 190118C00017500 C 01/18/19 17.5 12.10 15.20
HCP 190118C00020000 C 01/18/19 20.0 10.80 11.60
HCP 190118C00022500 C 01/18/19 22.5 8.20 9.80
HCP 190118C00025000 C 01/18/19 25.0 6.20 7.20
HCP 190118C00027500 C 01/18/19 27.5 4.40 5.40
HCP 190118C00030000 C 01/18/19 30.0 3.00 3.90
HCP 190118C00032500 C 01/18/19 32.5 1.95 2.35
HCP 190118C00035000 C 01/18/19 35.0 1.10 1.75
HCP 190118C00037500 C 01/18/19 37.5 0.55 1.15
HCP 190118C00040000 C 01/18/19 40.0 0.25 0.65
HCP 190118C00042500 C 01/18/19 42.5 0.00 0.40
HCP 190118P00015000 P 01/18/19 15.0 0.25 0.65
HCP 190118P00017500 P 01/18/19 17.5 0.45 0.80
HCP 190118P00020000 P 01/18/19 20.0 0.75 1.10
HCP 190118P00022500 P 01/18/19 22.5 1.15 1.55
HCP 190118P00025000 P 01/18/19 25.0 1.65 2.15
HCP 190118P00027500 P 01/18/19 27.5 2.40 3.00
HCP 190118P00030000 P 01/18/19 30.0 3.40 4.10
HCP 190118P00032500 P 01/18/19 32.5 4.80 5.50
HCP 190118P00035000 P 01/18/19 35.0 6.10 7.40
HCP 190118P00037500 P 01/18/19 37.5 7.90 9.30
HCP 190118P00040000 P 01/18/19 40.0 10.00 11.20
HCP 190118P00042500 P 01/18/19 42.5 11.30 14.30

OPRA data is delayed 15 minutes.