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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 170421C00015000 C 04/21/17 15.0 15.10 15.80
HCP 170421C00017500 C 04/21/17 17.5 12.50 13.30
HCP 170421C00020000 C 04/21/17 20.0 10.10 10.80
HCP 170421C00022500 C 04/21/17 22.5 7.60 8.30
HCP 170421C00025000 C 04/21/17 25.0 5.10 5.80
HCP 170421C00027500 C 04/21/17 27.5 2.70 3.30
HCP 170421C00030000 C 04/21/17 30.0 1.00 1.15
HCP 170421C00032500 C 04/21/17 32.5 0.10 0.15
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 0.05
HCP 170421P00015000 P 04/21/17 15.0 0.00 0.10
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 0.10
HCP 170421P00027500 P 04/21/17 27.5 0.05 0.15
HCP 170421P00030000 P 04/21/17 30.0 0.45 0.55
HCP 170421P00032500 P 04/21/17 32.5 1.90 2.55
HCP 170421P00035000 P 04/21/17 35.0 4.30 5.00
HCP 170421P00037500 P 04/21/17 37.5 6.80 7.60
HCP 170421P00040000 P 04/21/17 40.0 9.30 10.00
HCP 170519C00015000 C 05/19/17 15.0 15.10 15.80
HCP 170519C00017500 C 05/19/17 17.5 12.50 13.30
HCP 170519C00020000 C 05/19/17 20.0 10.00 10.90
HCP 170519C00022500 C 05/19/17 22.5 7.50 8.30
HCP 170519C00025000 C 05/19/17 25.0 5.20 5.80
HCP 170519C00027500 C 05/19/17 27.5 3.20 3.40
HCP 170519C00030000 C 05/19/17 30.0 1.30 1.45
HCP 170519C00032500 C 05/19/17 32.5 0.25 0.40
HCP 170519C00035000 C 05/19/17 35.0 0.00 0.15
HCP 170519C00037500 C 05/19/17 37.5 0.00 0.10
HCP 170519C00040000 C 05/19/17 40.0 0.00 0.05
HCP 170519C00042500 C 05/19/17 42.5 0.00 0.10
HCP 170519C00045000 C 05/19/17 45.0 0.00 0.10
HCP 170519P00015000 P 05/19/17 15.0 0.00 0.10
HCP 170519P00017500 P 05/19/17 17.5 0.00 0.10
HCP 170519P00020000 P 05/19/17 20.0 0.00 0.10
HCP 170519P00022500 P 05/19/17 22.5 0.00 0.20
HCP 170519P00025000 P 05/19/17 25.0 0.05 0.20
HCP 170519P00027500 P 05/19/17 27.5 0.30 0.45
HCP 170519P00030000 P 05/19/17 30.0 1.00 1.20
HCP 170519P00032500 P 05/19/17 32.5 2.50 2.75
HCP 170519P00035000 P 05/19/17 35.0 4.60 5.30
HCP 170519P00037500 P 05/19/17 37.5 7.00 7.90
HCP 170519P00040000 P 05/19/17 40.0 9.60 10.30
HCP 170519P00042500 P 05/19/17 42.5 12.00 12.80
HCP 170519P00045000 P 05/19/17 45.0 14.60 15.20
HCP 170721C00015000 C 07/21/17 15.0 15.00 15.80
HCP 170721C00017500 C 07/21/17 17.5 12.50 13.40
HCP 170721C00020000 C 07/21/17 20.0 10.00 10.80
HCP 170721C00022500 C 07/21/17 22.5 7.60 8.30
HCP 170721C00025000 C 07/21/17 25.0 5.20 5.90
HCP 170721C00027500 C 07/21/17 27.5 3.40 3.60
HCP 170721C00030000 C 07/21/17 30.0 1.60 1.85
HCP 170721C00032500 C 07/21/17 32.5 0.50 0.65
HCP 170721C00035000 C 07/21/17 35.0 0.05 0.25
HCP 170721C00037500 C 07/21/17 37.5 0.00 0.10
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 0.15
HCP 170721P00017500 P 07/21/17 17.5 0.00 0.20
HCP 170721P00020000 P 07/21/17 20.0 0.00 0.10
HCP 170721P00022500 P 07/21/17 22.5 0.10 0.30
HCP 170721P00025000 P 07/21/17 25.0 0.25 0.40
HCP 170721P00027500 P 07/21/17 27.5 0.60 0.80
HCP 170721P00030000 P 07/21/17 30.0 1.30 1.55
HCP 170721P00032500 P 07/21/17 32.5 2.75 3.00
HCP 170721P00035000 P 07/21/17 35.0 4.70 5.50
HCP 170721P00037500 P 07/21/17 37.5 7.10 7.70
HCP 170721P00040000 P 07/21/17 40.0 9.60 10.30
HCP 170721P00042500 P 07/21/17 42.5 12.10 12.90
HCP 171020C00017500 C 10/20/17 17.5 12.50 13.30
HCP 171020C00020000 C 10/20/17 20.0 9.80 11.00
HCP 171020C00022500 C 10/20/17 22.5 7.60 8.60
HCP 171020C00025000 C 10/20/17 25.0 5.30 6.40
HCP 171020C00027500 C 10/20/17 27.5 3.50 4.00
HCP 171020C00030000 C 10/20/17 30.0 2.05 2.30
HCP 171020C00032500 C 10/20/17 32.5 0.85 1.20
HCP 171020C00035000 C 10/20/17 35.0 0.25 0.50
HCP 171020C00037500 C 10/20/17 37.5 0.00 0.25
HCP 171020C00040000 C 10/20/17 40.0 0.00 0.15
HCP 171020C00042500 C 10/20/17 42.5 0.00 0.15
HCP 171020C00045000 C 10/20/17 45.0 0.00 0.10
HCP 171020P00017500 P 10/20/17 17.5 0.05 0.35
HCP 171020P00020000 P 10/20/17 20.0 0.15 0.40
HCP 171020P00022500 P 10/20/17 22.5 0.35 0.50
HCP 171020P00025000 P 10/20/17 25.0 0.60 0.90
HCP 171020P00027500 P 10/20/17 27.5 1.10 1.40
HCP 171020P00030000 P 10/20/17 30.0 1.90 2.35
HCP 171020P00032500 P 10/20/17 32.5 3.30 4.00
HCP 171020P00035000 P 10/20/17 35.0 3.70 6.70
HCP 171020P00037500 P 10/20/17 37.5 7.10 8.20
HCP 171020P00040000 P 10/20/17 40.0 9.50 10.60
HCP 171020P00042500 P 10/20/17 42.5 12.00 13.10
HCP 171020P00045000 P 10/20/17 45.0 14.80 15.60
HCP 180119C00015000 C 01/19/18 15.0 15.00 15.80
HCP 180119C00017500 C 01/19/18 17.5 12.50 13.40
HCP 180119C00020000 C 01/19/18 20.0 9.90 10.90
HCP 180119C00022500 C 01/19/18 22.5 7.60 8.50
HCP 180119C00025000 C 01/19/18 25.0 5.40 6.50
HCP 180119C00027500 C 01/19/18 27.5 3.50 4.20
HCP 180119C00030000 C 01/19/18 30.0 2.05 2.60
HCP 180119C00032500 C 01/19/18 32.5 1.00 1.50
HCP 180119C00035000 C 01/19/18 35.0 0.45 0.70
HCP 180119C00037500 C 01/19/18 37.5 0.05 0.40
HCP 180119C00040000 C 01/19/18 40.0 0.00 0.20
HCP 180119P00015000 P 01/19/18 15.0 0.10 0.40
HCP 180119P00017500 P 01/19/18 17.5 0.15 0.45
HCP 180119P00020000 P 01/19/18 20.0 0.35 0.55
HCP 180119P00022500 P 01/19/18 22.5 0.60 0.85
HCP 180119P00025000 P 01/19/18 25.0 0.90 1.30
HCP 180119P00027500 P 01/19/18 27.5 1.55 2.05
HCP 180119P00030000 P 01/19/18 30.0 2.55 3.00
HCP 180119P00032500 P 01/19/18 32.5 3.90 4.60
HCP 180119P00035000 P 01/19/18 35.0 5.60 6.40
HCP 180119P00037500 P 01/19/18 37.5 7.40 8.60
HCP 180119P00040000 P 01/19/18 40.0 10.10 11.30
HCP 190118C00015000 C 01/18/19 15.0 14.80 15.90
HCP 190118C00017500 C 01/18/19 17.5 12.50 13.40
HCP 190118C00020000 C 01/18/19 20.0 9.80 10.90
HCP 190118C00022500 C 01/18/19 22.5 7.80 8.60
HCP 190118C00025000 C 01/18/19 25.0 5.60 6.70
HCP 190118C00027500 C 01/18/19 27.5 4.00 5.10
HCP 190118C00030000 C 01/18/19 30.0 2.70 3.50
HCP 190118C00032500 C 01/18/19 32.5 1.65 2.45
HCP 190118C00035000 C 01/18/19 35.0 1.00 1.65
HCP 190118C00037500 C 01/18/19 37.5 0.45 1.05
HCP 190118C00040000 C 01/18/19 40.0 0.15 0.70
HCP 190118C00042500 C 01/18/19 42.5 0.00 0.45
HCP 190118P00015000 P 01/18/19 15.0 0.40 0.80
HCP 190118P00017500 P 01/18/19 17.5 0.65 1.20
HCP 190118P00020000 P 01/18/19 20.0 1.00 1.50
HCP 190118P00022500 P 01/18/19 22.5 1.45 2.00
HCP 190118P00025000 P 01/18/19 25.0 2.10 2.70
HCP 190118P00027500 P 01/18/19 27.5 2.95 3.70
HCP 190118P00030000 P 01/18/19 30.0 4.10 4.90
HCP 190118P00032500 P 01/18/19 32.5 5.50 6.30
HCP 190118P00035000 P 01/18/19 35.0 5.50 9.40
HCP 190118P00037500 P 01/18/19 37.5 8.80 9.90
HCP 190118P00040000 P 01/18/19 40.0 10.90 12.70
HCP 190118P00042500 P 01/18/19 42.5 13.20 14.20

OPRA data is delayed 15 minutes.