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 (2017-10-06)Premium Content

Hcp Inc (HCP)
As of Oct 18 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 171020C00017500 C 10/20/17 17.5 8.90 9.20
HCP 171020C00020000 C 10/20/17 20.0 6.40 6.70
HCP 171020C00022500 C 10/20/17 22.5 4.00 4.20
HCP 171020C00025000 C 10/20/17 25.0 1.50 1.65
HCP 171020C00027500 C 10/20/17 27.5 0.00 0.10
HCP 171020C00030000 C 10/20/17 30.0 0.00 0.05
HCP 171020C00032500 C 10/20/17 32.5 0.00 0.10
HCP 171020C00035000 C 10/20/17 35.0 0.00 0.10
HCP 171020C00037500 C 10/20/17 37.5 0.00 0.10
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 0.10
HCP 171020P00017500 P 10/20/17 17.5 0.00 0.10
HCP 171020P00020000 P 10/20/17 20.0 0.00 0.10
HCP 171020P00022500 P 10/20/17 22.5 0.00 0.10
HCP 171020P00025000 P 10/20/17 25.0 0.00 0.05
HCP 171020P00027500 P 10/20/17 27.5 0.80 1.00
HCP 171020P00030000 P 10/20/17 30.0 3.30 3.50
HCP 171020P00032500 P 10/20/17 32.5 5.80 6.00
HCP 171020P00035000 P 10/20/17 35.0 8.30 8.70
HCP 171020P00037500 P 10/20/17 37.5 10.60 11.00
HCP 171020P00040000 P 10/20/17 40.0 13.30 13.50
HCP 171020P00042500 P 10/20/17 42.5 15.70 16.00
HCP 171020P00045000 P 10/20/17 45.0 18.30 18.50
HCP 171117C00015000 C 11/17/17 15.0 11.50 11.70
HCP 171117C00017500 C 11/17/17 17.5 9.00 9.20
HCP 171117C00020000 C 11/17/17 20.0 6.50 6.70
HCP 171117C00022500 C 11/17/17 22.5 4.00 4.20
HCP 171117C00025000 C 11/17/17 25.0 1.65 1.80
HCP 171117C00027500 C 11/17/17 27.5 0.20 0.30
HCP 171117C00030000 C 11/17/17 30.0 0.00 0.10
HCP 171117C00032500 C 11/17/17 32.5 0.00 0.05
HCP 171117C00035000 C 11/17/17 35.0 0.00 0.10
HCP 171117C00037500 C 11/17/17 37.5 0.00 0.10
HCP 171117C00040000 C 11/17/17 40.0 0.00 0.10
HCP 171117C00042500 C 11/17/17 42.5 0.00 0.10
HCP 171117P00015000 P 11/17/17 15.0 0.00 0.10
HCP 171117P00017500 P 11/17/17 17.5 0.00 0.10
HCP 171117P00020000 P 11/17/17 20.0 0.00 0.10
HCP 171117P00022500 P 11/17/17 22.5 0.00 0.15
HCP 171117P00025000 P 11/17/17 25.0 0.25 0.35
HCP 171117P00027500 P 11/17/17 27.5 1.40 1.50
HCP 171117P00030000 P 11/17/17 30.0 3.70 3.90
HCP 171117P00032500 P 11/17/17 32.5 6.10 6.40
HCP 171117P00035000 P 11/17/17 35.0 8.60 8.80
HCP 171117P00037500 P 11/17/17 37.5 11.00 11.30
HCP 171117P00040000 P 11/17/17 40.0 13.60 13.90
HCP 171117P00042500 P 11/17/17 42.5 16.10 16.30
HCP 180119C00015000 C 01/19/18 15.0 11.50 11.70
HCP 180119C00017500 C 01/19/18 17.5 9.00 9.20
HCP 180119C00020000 C 01/19/18 20.0 6.50 6.70
HCP 180119C00022500 C 01/19/18 22.5 4.00 4.20
HCP 180119C00025000 C 01/19/18 25.0 1.85 2.00
HCP 180119C00027500 C 01/19/18 27.5 0.50 0.60
HCP 180119C00030000 C 01/19/18 30.0 0.05 0.15
HCP 180119C00032500 C 01/19/18 32.5 0.00 0.15
HCP 180119C00035000 C 01/19/18 35.0 0.00 0.10
HCP 180119C00037500 C 01/19/18 37.5 0.00 0.15
HCP 180119C00040000 C 01/19/18 40.0 0.00 0.15
HCP 180119C00042500 C 01/19/18 42.5 0.00 0.10
HCP 180119C00045000 C 01/19/18 45.0 0.00 0.10
HCP 180119C00047500 C 01/19/18 47.5 0.00 0.10
HCP 180119P00015000 P 01/19/18 15.0 0.00 0.15
HCP 180119P00017500 P 01/19/18 17.5 0.00 0.15
HCP 180119P00020000 P 01/19/18 20.0 0.05 0.15
HCP 180119P00022500 P 01/19/18 22.5 0.15 0.25
HCP 180119P00025000 P 01/19/18 25.0 0.50 0.65
HCP 180119P00027500 P 01/19/18 27.5 1.65 1.80
HCP 180119P00030000 P 01/19/18 30.0 3.70 3.90
HCP 180119P00032500 P 01/19/18 32.5 6.10 6.30
HCP 180119P00035000 P 01/19/18 35.0 8.60 8.90
HCP 180119P00037500 P 01/19/18 37.5 11.10 11.40
HCP 180119P00040000 P 01/19/18 40.0 13.60 13.80
HCP 180119P00042500 P 01/19/18 42.5 16.10 16.40
HCP 180119P00045000 P 01/19/18 45.0 18.50 18.80
HCP 180119P00047500 P 01/19/18 47.5 21.10 21.30
HCP 180420C00015000 C 04/20/18 15.0 11.30 11.90
HCP 180420C00017500 C 04/20/18 17.5 8.90 9.40
HCP 180420C00020000 C 04/20/18 20.0 6.40 6.80
HCP 180420C00022500 C 04/20/18 22.5 4.10 4.40
HCP 180420C00025000 C 04/20/18 25.0 2.15 2.30
HCP 180420C00027500 C 04/20/18 27.5 0.85 1.00
HCP 180420C00030000 C 04/20/18 30.0 0.25 0.35
HCP 180420C00032500 C 04/20/18 32.5 0.00 0.25
HCP 180420C00035000 C 04/20/18 35.0 0.00 0.15
HCP 180420C00037500 C 04/20/18 37.5 0.00 0.15
HCP 180420C00040000 C 04/20/18 40.0 0.00 0.15
HCP 180420C00042500 C 04/20/18 42.5 0.00 0.15
HCP 180420P00015000 P 04/20/18 15.0 0.00 0.20
HCP 180420P00017500 P 04/20/18 17.5 0.05 0.15
HCP 180420P00020000 P 04/20/18 20.0 0.15 0.30
HCP 180420P00022500 P 04/20/18 22.5 0.40 0.55
HCP 180420P00025000 P 04/20/18 25.0 1.05 1.20
HCP 180420P00027500 P 04/20/18 27.5 2.30 2.40
HCP 180420P00030000 P 04/20/18 30.0 4.10 4.30
HCP 180420P00032500 P 04/20/18 32.5 6.40 7.00
HCP 180420P00035000 P 04/20/18 35.0 8.80 9.30
HCP 180420P00037500 P 04/20/18 37.5 11.20 11.90
HCP 180420P00040000 P 04/20/18 40.0 13.70 14.60
HCP 180420P00042500 P 04/20/18 42.5 16.10 17.00
HCP 190118C00015000 C 01/18/19 15.0 11.30 12.00
HCP 190118C00017500 C 01/18/19 17.5 8.80 9.50
HCP 190118C00020000 C 01/18/19 20.0 6.40 6.80
HCP 190118C00022500 C 01/18/19 22.5 4.30 4.50
HCP 190118C00025000 C 01/18/19 25.0 2.60 2.75
HCP 190118C00027500 C 01/18/19 27.5 1.40 1.55
HCP 190118C00030000 C 01/18/19 30.0 0.70 0.85
HCP 190118C00032500 C 01/18/19 32.5 0.30 0.45
HCP 190118C00035000 C 01/18/19 35.0 0.10 0.25
HCP 190118C00037500 C 01/18/19 37.5 0.05 0.15
HCP 190118C00040000 C 01/18/19 40.0 0.00 0.30
HCP 190118C00042500 C 01/18/19 42.5 0.00 0.30
HCP 190118P00015000 P 01/18/19 15.0 0.15 0.30
HCP 190118P00017500 P 01/18/19 17.5 0.35 0.45
HCP 190118P00020000 P 01/18/19 20.0 0.70 0.80
HCP 190118P00022500 P 01/18/19 22.5 1.20 1.35
HCP 190118P00025000 P 01/18/19 25.0 2.15 2.30
HCP 190118P00027500 P 01/18/19 27.5 3.50 3.70
HCP 190118P00030000 P 01/18/19 30.0 5.20 5.40
HCP 190118P00032500 P 01/18/19 32.5 7.30 7.60
HCP 190118P00035000 P 01/18/19 35.0 9.50 10.00
HCP 190118P00037500 P 01/18/19 37.5 11.70 12.90
HCP 190118P00040000 P 01/18/19 40.0 14.20 15.00
HCP 190118P00042500 P 01/18/19 42.5 16.50 17.50

OPRA data is delayed 15 minutes.