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 (2017-01-06)Premium Content

Hcp Inc (HCP)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 170317C00015000 C 03/17/17 15.0 15.60 16.30
HCP 170317C00017500 C 03/17/17 17.5 12.80 14.50
HCP 170317C00020000 C 03/17/17 20.0 10.60 11.50
HCP 170317C00022500 C 03/17/17 22.5 8.00 9.20
HCP 170317C00025000 C 03/17/17 25.0 5.60 6.30
HCP 170317C00027500 C 03/17/17 27.5 3.20 3.90
HCP 170317C00030000 C 03/17/17 30.0 1.30 1.50
HCP 170317C00032500 C 03/17/17 32.5 0.15 0.20
HCP 170317C00035000 C 03/17/17 35.0 0.00 0.05
HCP 170317C00037500 C 03/17/17 37.5 0.00 0.05
HCP 170317C00040000 C 03/17/17 40.0 0.00 0.05
HCP 170317C00042500 C 03/17/17 42.5 0.00 0.05
HCP 170317C00045000 C 03/17/17 45.0 0.00 0.05
HCP 170317P00015000 P 03/17/17 15.0 0.00 0.05
HCP 170317P00017500 P 03/17/17 17.5 0.00 0.05
HCP 170317P00020000 P 03/17/17 20.0 0.00 0.05
HCP 170317P00022500 P 03/17/17 22.5 0.00 0.10
HCP 170317P00025000 P 03/17/17 25.0 0.00 0.05
HCP 170317P00027500 P 03/17/17 27.5 0.00 0.10
HCP 170317P00030000 P 03/17/17 30.0 0.25 0.35
HCP 170317P00032500 P 03/17/17 32.5 1.50 1.70
HCP 170317P00035000 P 03/17/17 35.0 3.70 4.40
HCP 170317P00037500 P 03/17/17 37.5 6.00 7.00
HCP 170317P00040000 P 03/17/17 40.0 8.50 9.60
HCP 170317P00042500 P 03/17/17 42.5 11.00 12.00
HCP 170317P00045000 P 03/17/17 45.0 13.80 14.30
HCP 170421C00015000 C 04/21/17 15.0 15.60 16.40
HCP 170421C00017500 C 04/21/17 17.5 12.90 14.00
HCP 170421C00020000 C 04/21/17 20.0 10.60 11.50
HCP 170421C00022500 C 04/21/17 22.5 8.30 8.90
HCP 170421C00025000 C 04/21/17 25.0 5.70 6.60
HCP 170421C00027500 C 04/21/17 27.5 3.40 4.10
HCP 170421C00030000 C 04/21/17 30.0 1.65 1.85
HCP 170421C00032500 C 04/21/17 32.5 0.40 0.50
HCP 170421C00035000 C 04/21/17 35.0 0.00 0.10
HCP 170421C00037500 C 04/21/17 37.5 0.00 0.05
HCP 170421C00040000 C 04/21/17 40.0 0.00 0.20
HCP 170421P00015000 P 04/21/17 15.0 0.00 0.05
HCP 170421P00017500 P 04/21/17 17.5 0.00 0.10
HCP 170421P00020000 P 04/21/17 20.0 0.00 0.05
HCP 170421P00022500 P 04/21/17 22.5 0.00 0.10
HCP 170421P00025000 P 04/21/17 25.0 0.00 0.15
HCP 170421P00027500 P 04/21/17 27.5 0.15 0.30
HCP 170421P00030000 P 04/21/17 30.0 0.55 0.80
HCP 170421P00032500 P 04/21/17 32.5 1.75 2.05
HCP 170421P00035000 P 04/21/17 35.0 3.70 4.50
HCP 170421P00037500 P 04/21/17 37.5 6.10 6.90
HCP 170421P00040000 P 04/21/17 40.0 8.80 9.40
HCP 170721C00015000 C 07/21/17 15.0 15.60 16.50
HCP 170721C00017500 C 07/21/17 17.5 12.90 14.00
HCP 170721C00020000 C 07/21/17 20.0 10.30 11.60
HCP 170721C00022500 C 07/21/17 22.5 8.00 9.20
HCP 170721C00025000 C 07/21/17 25.0 5.90 6.60
HCP 170721C00027500 C 07/21/17 27.5 3.80 4.30
HCP 170721C00030000 C 07/21/17 30.0 2.20 2.45
HCP 170721C00032500 C 07/21/17 32.5 0.95 1.20
HCP 170721C00035000 C 07/21/17 35.0 0.25 0.40
HCP 170721C00037500 C 07/21/17 37.5 0.00 0.20
HCP 170721C00040000 C 07/21/17 40.0 0.00 0.05
HCP 170721C00042500 C 07/21/17 42.5 0.00 0.10
HCP 170721P00015000 P 07/21/17 15.0 0.00 0.20
HCP 170721P00017500 P 07/21/17 17.5 0.00 0.20
HCP 170721P00020000 P 07/21/17 20.0 0.05 0.20
HCP 170721P00022500 P 07/21/17 22.5 0.15 0.35
HCP 170721P00025000 P 07/21/17 25.0 0.30 0.45
HCP 170721P00027500 P 07/21/17 27.5 0.65 0.90
HCP 170721P00030000 P 07/21/17 30.0 1.35 1.60
HCP 170721P00032500 P 07/21/17 32.5 2.55 3.00
HCP 170721P00035000 P 07/21/17 35.0 4.20 4.90
HCP 170721P00037500 P 07/21/17 37.5 6.50 7.30
HCP 170721P00040000 P 07/21/17 40.0 8.90 9.80
HCP 170721P00042500 P 07/21/17 42.5 11.30 12.30
HCP 180119C00015000 C 01/19/18 15.0 15.60 16.40
HCP 180119C00017500 C 01/19/18 17.5 12.80 14.00
HCP 180119C00020000 C 01/19/18 20.0 10.40 11.60
HCP 180119C00022500 C 01/19/18 22.5 8.40 9.10
HCP 180119C00025000 C 01/19/18 25.0 6.30 6.90
HCP 180119C00027500 C 01/19/18 27.5 4.30 4.90
HCP 180119C00030000 C 01/19/18 30.0 2.75 3.20
HCP 180119C00032500 C 01/19/18 32.5 1.45 1.90
HCP 180119C00035000 C 01/19/18 35.0 0.75 0.95
HCP 180119C00037500 C 01/19/18 37.5 0.25 0.45
HCP 180119C00040000 C 01/19/18 40.0 0.05 0.30
HCP 180119P00015000 P 01/19/18 15.0 0.10 0.40
HCP 180119P00017500 P 01/19/18 17.5 0.25 0.45
HCP 180119P00020000 P 01/19/18 20.0 0.45 0.65
HCP 180119P00022500 P 01/19/18 22.5 0.65 0.85
HCP 180119P00025000 P 01/19/18 25.0 1.00 1.35
HCP 180119P00027500 P 01/19/18 27.5 1.55 1.95
HCP 180119P00030000 P 01/19/18 30.0 2.50 2.85
HCP 180119P00032500 P 01/19/18 32.5 3.70 4.30
HCP 180119P00035000 P 01/19/18 35.0 5.30 6.00
HCP 180119P00037500 P 01/19/18 37.5 7.30 8.10
HCP 180119P00040000 P 01/19/18 40.0 9.50 10.40
HCP 190118C00015000 C 01/18/19 15.0 15.50 16.50
HCP 190118C00017500 C 01/18/19 17.5 12.70 14.10
HCP 190118C00020000 C 01/18/19 20.0 10.50 11.70
HCP 190118C00022500 C 01/18/19 22.5 8.50 9.30
HCP 190118C00025000 C 01/18/19 25.0 6.40 7.30
HCP 190118C00027500 C 01/18/19 27.5 4.70 5.50
HCP 190118C00030000 C 01/18/19 30.0 3.30 4.00
HCP 190118C00032500 C 01/18/19 32.5 2.15 2.70
HCP 190118C00035000 C 01/18/19 35.0 1.25 1.90
HCP 190118C00037500 C 01/18/19 37.5 0.70 1.20
HCP 190118C00040000 C 01/18/19 40.0 0.30 0.80
HCP 190118C00042500 C 01/18/19 42.5 0.10 0.50
HCP 190118P00015000 P 01/18/19 15.0 0.45 0.85
HCP 190118P00017500 P 01/18/19 17.5 0.70 1.20
HCP 190118P00020000 P 01/18/19 20.0 1.10 1.50
HCP 190118P00022500 P 01/18/19 22.5 1.50 2.05
HCP 190118P00025000 P 01/18/19 25.0 2.10 2.65
HCP 190118P00027500 P 01/18/19 27.5 2.95 3.50
HCP 190118P00030000 P 01/18/19 30.0 3.90 4.70
HCP 190118P00032500 P 01/18/19 32.5 5.30 5.90
HCP 190118P00035000 P 01/18/19 35.0 6.70 7.70
HCP 190118P00037500 P 01/18/19 37.5 8.50 9.60
HCP 190118P00040000 P 01/18/19 40.0 10.50 11.60
HCP 190118P00042500 P 01/18/19 42.5 12.70 13.90

OPRA data is delayed 15 minutes.