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 (2017-07-07)Premium Content

Hcp Inc (HCP)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 170818C00017500 C 08/18/17 17.5 11.70 12.20
HCP 170818C00020000 C 08/18/17 20.0 9.20 9.60
HCP 170818C00022500 C 08/18/17 22.5 6.70 7.00
HCP 170818C00025000 C 08/18/17 25.0 4.20 4.50
HCP 170818C00027500 C 08/18/17 27.5 1.75 1.95
HCP 170818C00030000 C 08/18/17 30.0 0.00 0.10
HCP 170818C00032500 C 08/18/17 32.5 0.00 0.05
HCP 170818C00035000 C 08/18/17 35.0 0.00 0.05
HCP 170818C00037500 C 08/18/17 37.5 0.00 0.05
HCP 170818C00040000 C 08/18/17 40.0 0.00 0.05
HCP 170818C00042500 C 08/18/17 42.5 0.00 0.05
HCP 170818C00045000 C 08/18/17 45.0 0.00 0.05
HCP 170818P00017500 P 08/18/17 17.5 0.00 0.05
HCP 170818P00020000 P 08/18/17 20.0 0.00 0.05
HCP 170818P00022500 P 08/18/17 22.5 0.00 0.05
HCP 170818P00025000 P 08/18/17 25.0 0.00 0.05
HCP 170818P00027500 P 08/18/17 27.5 0.00 0.05
HCP 170818P00030000 P 08/18/17 30.0 0.60 0.80
HCP 170818P00032500 P 08/18/17 32.5 3.10 3.30
HCP 170818P00035000 P 08/18/17 35.0 5.50 5.80
HCP 170818P00037500 P 08/18/17 37.5 8.00 8.40
HCP 170818P00040000 P 08/18/17 40.0 10.40 10.90
HCP 170818P00042500 P 08/18/17 42.5 12.90 13.60
HCP 170818P00045000 P 08/18/17 45.0 15.30 15.90
HCP 170915C00017500 C 09/15/17 17.5 11.60 12.00
HCP 170915C00020000 C 09/15/17 20.0 9.30 9.50
HCP 170915C00022500 C 09/15/17 22.5 6.80 7.00
HCP 170915C00025000 C 09/15/17 25.0 4.30 4.50
HCP 170915C00027500 C 09/15/17 27.5 1.90 2.05
HCP 170915C00030000 C 09/15/17 30.0 0.30 0.35
HCP 170915C00032500 C 09/15/17 32.5 0.00 0.05
HCP 170915C00035000 C 09/15/17 35.0 0.00 0.05
HCP 170915C00037500 C 09/15/17 37.5 0.00 0.05
HCP 170915C00040000 C 09/15/17 40.0 0.00 0.05
HCP 170915C00042500 C 09/15/17 42.5 0.00 0.05
HCP 170915C00045000 C 09/15/17 45.0 0.00 0.05
HCP 170915C00047500 C 09/15/17 47.5 0.00 0.05
HCP 170915P00017500 P 09/15/17 17.5 0.00 0.05
HCP 170915P00020000 P 09/15/17 20.0 0.00 0.05
HCP 170915P00022500 P 09/15/17 22.5 0.00 0.05
HCP 170915P00025000 P 09/15/17 25.0 0.00 0.10
HCP 170915P00027500 P 09/15/17 27.5 0.10 0.20
HCP 170915P00030000 P 09/15/17 30.0 0.90 1.05
HCP 170915P00032500 P 09/15/17 32.5 3.10 3.30
HCP 170915P00035000 P 09/15/17 35.0 5.50 5.80
HCP 170915P00037500 P 09/15/17 37.5 8.10 8.40
HCP 170915P00040000 P 09/15/17 40.0 10.60 11.00
HCP 170915P00042500 P 09/15/17 42.5 13.00 13.30
HCP 170915P00045000 P 09/15/17 45.0 15.60 16.00
HCP 170915P00047500 P 09/15/17 47.5 17.90 18.30
HCP 171020C00017500 C 10/20/17 17.5 11.80 12.00
HCP 171020C00020000 C 10/20/17 20.0 9.20 9.50
HCP 171020C00022500 C 10/20/17 22.5 6.80 7.10
HCP 171020C00025000 C 10/20/17 25.0 4.40 4.60
HCP 171020C00027500 C 10/20/17 27.5 2.15 2.35
HCP 171020C00030000 C 10/20/17 30.0 0.60 0.70
HCP 171020C00032500 C 10/20/17 32.5 0.05 0.15
HCP 171020C00035000 C 10/20/17 35.0 0.00 0.05
HCP 171020C00037500 C 10/20/17 37.5 0.00 0.05
HCP 171020C00040000 C 10/20/17 40.0 0.00 0.05
HCP 171020C00042500 C 10/20/17 42.5 0.00 0.05
HCP 171020C00045000 C 10/20/17 45.0 0.00 0.05
HCP 171020P00017500 P 10/20/17 17.5 0.00 0.05
HCP 171020P00020000 P 10/20/17 20.0 0.00 0.10
HCP 171020P00022500 P 10/20/17 22.5 0.00 0.15
HCP 171020P00025000 P 10/20/17 25.0 0.05 0.20
HCP 171020P00027500 P 10/20/17 27.5 0.30 0.40
HCP 171020P00030000 P 10/20/17 30.0 1.20 1.30
HCP 171020P00032500 P 10/20/17 32.5 3.10 3.30
HCP 171020P00035000 P 10/20/17 35.0 5.50 5.80
HCP 171020P00037500 P 10/20/17 37.5 8.00 8.30
HCP 171020P00040000 P 10/20/17 40.0 10.50 10.80
HCP 171020P00042500 P 10/20/17 42.5 12.90 13.40
HCP 171020P00045000 P 10/20/17 45.0 15.50 15.80
HCP 180119C00015000 C 01/19/18 15.0 14.20 14.50
HCP 180119C00017500 C 01/19/18 17.5 11.80 12.20
HCP 180119C00020000 C 01/19/18 20.0 9.30 9.60
HCP 180119C00022500 C 01/19/18 22.5 6.90 7.20
HCP 180119C00025000 C 01/19/18 25.0 4.60 4.80
HCP 180119C00027500 C 01/19/18 27.5 2.45 2.70
HCP 180119C00030000 C 01/19/18 30.0 1.05 1.15
HCP 180119C00032500 C 01/19/18 32.5 0.30 0.40
HCP 180119C00035000 C 01/19/18 35.0 0.05 0.15
HCP 180119C00037500 C 01/19/18 37.5 0.00 0.10
HCP 180119C00040000 C 01/19/18 40.0 0.00 0.05
HCP 180119C00042500 C 01/19/18 42.5 0.00 0.05
HCP 180119C00045000 C 01/19/18 45.0 0.00 0.05
HCP 180119C00047500 C 01/19/18 47.5 0.00 0.05
HCP 180119P00015000 P 01/19/18 15.0 0.00 0.10
HCP 180119P00017500 P 01/19/18 17.5 0.00 0.15
HCP 180119P00020000 P 01/19/18 20.0 0.10 0.25
HCP 180119P00022500 P 01/19/18 22.5 0.20 0.30
HCP 180119P00025000 P 01/19/18 25.0 0.35 0.50
HCP 180119P00027500 P 01/19/18 27.5 0.85 0.95
HCP 180119P00030000 P 01/19/18 30.0 1.85 2.00
HCP 180119P00032500 P 01/19/18 32.5 3.50 3.80
HCP 180119P00035000 P 01/19/18 35.0 5.80 6.10
HCP 180119P00037500 P 01/19/18 37.5 8.30 8.50
HCP 180119P00040000 P 01/19/18 40.0 10.70 11.00
HCP 180119P00042500 P 01/19/18 42.5 13.10 13.70
HCP 180119P00045000 P 01/19/18 45.0 15.60 16.00
HCP 180119P00047500 P 01/19/18 47.5 18.10 18.60
HCP 190118C00015000 C 01/18/19 15.0 13.50 15.30
HCP 190118C00017500 C 01/18/19 17.5 11.10 12.50
HCP 190118C00020000 C 01/18/19 20.0 8.90 10.20
HCP 190118C00022500 C 01/18/19 22.5 6.40 8.00
HCP 190118C00025000 C 01/18/19 25.0 4.80 5.40
HCP 190118C00027500 C 01/18/19 27.5 3.10 3.40
HCP 190118C00030000 C 01/18/19 30.0 1.80 2.15
HCP 190118C00032500 C 01/18/19 32.5 0.95 1.25
HCP 190118C00035000 C 01/18/19 35.0 0.45 0.70
HCP 190118C00037500 C 01/18/19 37.5 0.20 0.40
HCP 190118C00040000 C 01/18/19 40.0 0.05 0.20
HCP 190118C00042500 C 01/18/19 42.5 0.00 0.15
HCP 190118P00015000 P 01/18/19 15.0 0.20 0.40
HCP 190118P00017500 P 01/18/19 17.5 0.35 0.55
HCP 190118P00020000 P 01/18/19 20.0 0.55 0.75
HCP 190118P00022500 P 01/18/19 22.5 0.90 1.10
HCP 190118P00025000 P 01/18/19 25.0 1.50 1.70
HCP 190118P00027500 P 01/18/19 27.5 2.35 2.65
HCP 190118P00030000 P 01/18/19 30.0 3.50 4.00
HCP 190118P00032500 P 01/18/19 32.5 5.10 5.60
HCP 190118P00035000 P 01/18/19 35.0 7.20 7.50
HCP 190118P00037500 P 01/18/19 37.5 8.90 10.10
HCP 190118P00040000 P 01/18/19 40.0 10.40 13.30
HCP 190118P00042500 P 01/18/19 42.5 13.30 14.90

OPRA data is delayed 15 minutes.