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 (2016-10-07)Premium Content

Hcp Inc (HCP)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 161216C00020000 C 12/16/16 20.0 8.70 9.70
HCP 161216C00022500 C 12/16/16 22.5 6.20 7.10
HCP 161216C00025000 C 12/16/16 25.0 3.70 4.60
HCP 161216C00027500 C 12/16/16 27.5 1.60 1.85
HCP 161216C00030000 C 12/16/16 30.0 0.20 0.35
HCP 161216C00032500 C 12/16/16 32.5 0.00 0.15
HCP 161216C00035000 C 12/16/16 35.0 0.00 0.20
HCP 161216C00037500 C 12/16/16 37.5 0.00 0.20
HCP 161216C00040000 C 12/16/16 40.0 0.00 0.15
HCP 161216P00020000 P 12/16/16 20.0 0.00 0.25
HCP 161216P00022500 P 12/16/16 22.5 0.00 0.25
HCP 161216P00025000 P 12/16/16 25.0 0.00 0.25
HCP 161216P00027500 P 12/16/16 27.5 0.15 0.25
HCP 161216P00030000 P 12/16/16 30.0 1.15 1.35
HCP 161216P00032500 P 12/16/16 32.5 3.00 3.90
HCP 161216P00035000 P 12/16/16 35.0 5.50 6.30
HCP 161216P00037500 P 12/16/16 37.5 7.90 9.20
HCP 161216P00040000 P 12/16/16 40.0 10.60 11.20
HCP 170120C00020000 C 01/20/17 20.0 8.80 9.70
HCP 170120C00022500 C 01/20/17 22.5 6.30 7.20
HCP 170120C00025000 C 01/20/17 25.0 4.10 4.50
HCP 170120C00027500 C 01/20/17 27.5 2.05 2.30
HCP 170120C00030000 C 01/20/17 30.0 0.65 0.80
HCP 170120C00032500 C 01/20/17 32.5 0.10 0.20
HCP 170120C00035000 C 01/20/17 35.0 0.00 0.20
HCP 170120C00037500 C 01/20/17 37.5 0.00 0.05
HCP 170120C00040000 C 01/20/17 40.0 0.00 0.20
HCP 170120P00020000 P 01/20/17 20.0 0.00 0.25
HCP 170120P00022500 P 01/20/17 22.5 0.05 0.25
HCP 170120P00025000 P 01/20/17 25.0 0.15 0.35
HCP 170120P00027500 P 01/20/17 27.5 0.60 0.70
HCP 170120P00030000 P 01/20/17 30.0 1.55 1.80
HCP 170120P00032500 P 01/20/17 32.5 3.40 3.80
HCP 170120P00035000 P 01/20/17 35.0 5.40 6.30
HCP 170120P00037500 P 01/20/17 37.5 7.90 8.80
HCP 170120P00040000 P 01/20/17 40.0 10.60 11.40
HCP 170421C00020000 C 04/21/17 20.0 8.90 9.90
HCP 170421C00022500 C 04/21/17 22.5 6.80 7.10
HCP 170421C00025000 C 04/21/17 25.0 4.60 4.90
HCP 170421C00027500 C 04/21/17 27.5 2.70 3.00
HCP 170421C00030000 C 04/21/17 30.0 1.30 1.55
HCP 170421C00032500 C 04/21/17 32.5 0.55 0.75
HCP 170421C00035000 C 04/21/17 35.0 0.15 0.35
HCP 170421C00037500 C 04/21/17 37.5 0.00 0.25
HCP 170421C00040000 C 04/21/17 40.0 0.00 0.05
HCP 170421P00020000 P 04/21/17 20.0 0.45 0.50
HCP 170421P00022500 P 04/21/17 22.5 0.55 0.70
HCP 170421P00025000 P 04/21/17 25.0 0.85 1.00
HCP 170421P00027500 P 04/21/17 27.5 1.45 1.70
HCP 170421P00030000 P 04/21/17 30.0 2.55 2.75
HCP 170421P00032500 P 04/21/17 32.5 4.20 4.50
HCP 170421P00035000 P 04/21/17 35.0 6.30 6.70
HCP 170421P00037500 P 04/21/17 37.5 8.30 9.40
HCP 170421P00040000 P 04/21/17 40.0 10.60 12.00
HCP 170721C00015000 C 07/21/17 15.0 13.70 14.70
HCP 170721C00017500 C 07/21/17 17.5 11.30 12.50
HCP 170721C00020000 C 07/21/17 20.0 8.90 10.20
HCP 170721C00022500 C 07/21/17 22.5 6.90 7.20
HCP 170721C00025000 C 07/21/17 25.0 4.90 5.20
HCP 170721C00027500 C 07/21/17 27.5 3.00 3.40
HCP 170721C00030000 C 07/21/17 30.0 1.70 1.95
HCP 170721C00032500 C 07/21/17 32.5 0.85 1.10
HCP 170721C00035000 C 07/21/17 35.0 0.35 0.60
HCP 170721C00037500 C 07/21/17 37.5 0.05 0.35
HCP 170721C00040000 C 07/21/17 40.0 0.00 0.25
HCP 170721C00042500 C 07/21/17 42.5 0.00 0.25
HCP 170721P00015000 P 07/21/17 15.0 0.25 0.40
HCP 170721P00017500 P 07/21/17 17.5 0.40 0.65
HCP 170721P00020000 P 07/21/17 20.0 0.70 0.80
HCP 170721P00022500 P 07/21/17 22.5 0.85 1.15
HCP 170721P00025000 P 07/21/17 25.0 1.35 1.55
HCP 170721P00027500 P 07/21/17 27.5 2.10 2.35
HCP 170721P00030000 P 07/21/17 30.0 3.20 3.50
HCP 170721P00032500 P 07/21/17 32.5 4.80 5.20
HCP 170721P00035000 P 07/21/17 35.0 6.80 7.20
HCP 170721P00037500 P 07/21/17 37.5 8.70 10.00
HCP 170721P00040000 P 07/21/17 40.0 11.10 12.40
HCP 170721P00042500 P 07/21/17 42.5 13.20 14.80
HCP 180119C00020000 C 01/19/18 20.0 9.30 9.70
HCP 180119C00022500 C 01/19/18 22.5 7.20 7.60
HCP 180119C00025000 C 01/19/18 25.0 4.80 6.10
HCP 180119C00027500 C 01/19/18 27.5 3.60 4.00
HCP 180119C00030000 C 01/19/18 30.0 2.30 2.65
HCP 180119C00032500 C 01/19/18 32.5 1.35 1.70
HCP 180119C00035000 C 01/19/18 35.0 0.75 1.10
HCP 180119C00037500 C 01/19/18 37.5 0.35 0.70
HCP 180119C00040000 C 01/19/18 40.0 0.00 0.60
HCP 180119P00020000 P 01/19/18 20.0 1.25 1.50
HCP 180119P00022500 P 01/19/18 22.5 1.60 1.95
HCP 180119P00025000 P 01/19/18 25.0 2.30 2.55
HCP 180119P00027500 P 01/19/18 27.5 3.00 3.40
HCP 180119P00030000 P 01/19/18 30.0 4.20 4.70
HCP 180119P00032500 P 01/19/18 32.5 5.80 6.30
HCP 180119P00035000 P 01/19/18 35.0 7.50 8.50
HCP 180119P00037500 P 01/19/18 37.5 9.80 10.20
HCP 180119P00040000 P 01/19/18 40.0 11.70 12.90
HCP 190118C00020000 C 01/18/19 20.0 9.20 9.90
HCP 190118C00022500 C 01/18/19 22.5 7.20 7.90
HCP 190118C00025000 C 01/18/19 25.0 5.50 6.20
HCP 190118C00027500 C 01/18/19 27.5 4.00 4.80
HCP 190118C00030000 C 01/18/19 30.0 2.75 3.60
HCP 190118C00032500 C 01/18/19 32.5 1.80 2.60
HCP 190118C00035000 C 01/18/19 35.0 1.05 1.80
HCP 190118C00037500 C 01/18/19 37.5 0.65 1.35
HCP 190118C00040000 C 01/18/19 40.0 0.30 0.90
HCP 190118P00020000 P 01/18/19 20.0 1.90 2.35
HCP 190118P00022500 P 01/18/19 22.5 2.45 3.10
HCP 190118P00025000 P 01/18/19 25.0 3.30 4.00
HCP 190118P00027500 P 01/18/19 27.5 4.40 5.10
HCP 190118P00030000 P 01/18/19 30.0 5.70 6.50
HCP 190118P00032500 P 01/18/19 32.5 7.20 8.00
HCP 190118P00035000 P 01/18/19 35.0 9.00 9.70
HCP 190118P00037500 P 01/18/19 37.5 10.70 12.00
HCP 190118P00040000 P 01/18/19 40.0 12.90 14.00

OPRA data is delayed 15 minutes.