Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hcp Inc (HCP)
As of May 22 2018 3:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 180615C00012500 C Jun 15, 2018 12.5 10.50 10.90
HCP 180615C00015000 C Jun 15, 2018 15.0 8.00 8.40
HCP 180615C00017500 C Jun 15, 2018 17.5 5.60 5.80
HCP 180615C00020000 C Jun 15, 2018 20.0 3.10 3.30
HCP 180615C00022500 C Jun 15, 2018 22.5 0.80 0.95
HCP 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
HCP 180615C00027500 C Jun 15, 2018 27.5 0.00 0.05
HCP 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
HCP 180615C00032500 C Jun 15, 2018 32.5 0.00 0.05
HCP 180615P00012500 P Jun 15, 2018 12.5 0.00 0.05
HCP 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
HCP 180615P00017500 P Jun 15, 2018 17.5 0.00 0.05
HCP 180615P00020000 P Jun 15, 2018 20.0 0.00 0.05
HCP 180615P00022500 P Jun 15, 2018 22.5 0.15 0.25
HCP 180615P00025000 P Jun 15, 2018 25.0 1.80 1.95
HCP 180615P00027500 P Jun 15, 2018 27.5 4.20 4.40
HCP 180615P00030000 P Jun 15, 2018 30.0 6.60 7.00
HCP 180615P00032500 P Jun 15, 2018 32.5 9.20 9.60
HCP 180720C00015000 C Jul 20, 2018 15.0 8.10 8.40
HCP 180720C00017500 C Jul 20, 2018 17.5 5.60 5.80
HCP 180720C00020000 C Jul 20, 2018 20.0 3.20 3.40
HCP 180720C00022500 C Jul 20, 2018 22.5 1.05 1.15
HCP 180720C00025000 C Jul 20, 2018 25.0 0.10 0.15
HCP 180720C00027500 C Jul 20, 2018 27.5 0.00 0.05
HCP 180720C00030000 C Jul 20, 2018 30.0 0.00 0.05
HCP 180720C00032500 C Jul 20, 2018 32.5 0.00 0.05
HCP 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
HCP 180720C00037500 C Jul 20, 2018 37.5 0.00 0.05
HCP 180720C00040000 C Jul 20, 2018 40.0 0.00 0.05
HCP 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
HCP 180720P00017500 P Jul 20, 2018 17.5 0.00 0.05
HCP 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
HCP 180720P00022500 P Jul 20, 2018 22.5 0.35 0.45
HCP 180720P00025000 P Jul 20, 2018 25.0 1.85 1.95
HCP 180720P00027500 P Jul 20, 2018 27.5 4.20 4.50
HCP 180720P00030000 P Jul 20, 2018 30.0 6.70 7.00
HCP 180720P00032500 P Jul 20, 2018 32.5 9.10 9.60
HCP 180720P00035000 P Jul 20, 2018 35.0 11.60 12.20
HCP 180720P00037500 P Jul 20, 2018 37.5 14.20 14.70
HCP 180720P00040000 P Jul 20, 2018 40.0 16.60 17.20
HCP 181019C00012500 C Oct 19, 2018 12.5 10.40 11.00
HCP 181019C00015000 C Oct 19, 2018 15.0 8.00 8.40
HCP 181019C00017500 C Oct 19, 2018 17.5 5.60 5.90
HCP 181019C00020000 C Oct 19, 2018 20.0 3.30 3.50
HCP 181019C00022500 C Oct 19, 2018 22.5 1.40 1.55
HCP 181019C00025000 C Oct 19, 2018 25.0 0.35 0.45
HCP 181019C00027500 C Oct 19, 2018 27.5 0.05 0.15
HCP 181019C00030000 C Oct 19, 2018 30.0 0.00 0.05
HCP 181019C00032500 C Oct 19, 2018 32.5 0.00 0.05
HCP 181019P00012500 P Oct 19, 2018 12.5 0.00 0.10
HCP 181019P00015000 P Oct 19, 2018 15.0 0.00 0.10
HCP 181019P00017500 P Oct 19, 2018 17.5 0.00 0.15
HCP 181019P00020000 P Oct 19, 2018 20.0 0.25 0.35
HCP 181019P00022500 P Oct 19, 2018 22.5 0.90 1.00
HCP 181019P00025000 P Oct 19, 2018 25.0 2.40 2.50
HCP 181019P00027500 P Oct 19, 2018 27.5 4.50 4.70
HCP 181019P00030000 P Oct 19, 2018 30.0 7.00 7.20
HCP 181019P00032500 P Oct 19, 2018 32.5 9.30 9.80
HCP 190118C00012500 C Jan 18, 2019 12.5 10.40 11.00
HCP 190118C00015000 C Jan 18, 2019 15.0 7.90 8.40
HCP 190118C00017500 C Jan 18, 2019 17.5 5.60 5.90
HCP 190118C00020000 C Jan 18, 2019 20.0 3.40 3.60
HCP 190118C00022500 C Jan 18, 2019 22.5 1.60 1.75
HCP 190118C00025000 C Jan 18, 2019 25.0 0.55 0.65
HCP 190118C00027500 C Jan 18, 2019 27.5 0.10 0.20
HCP 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
HCP 190118C00032500 C Jan 18, 2019 32.5 0.00 0.05
HCP 190118C00035000 C Jan 18, 2019 35.0 0.00 0.10
HCP 190118C00037500 C Jan 18, 2019 37.5 0.00 0.15
HCP 190118C00040000 C Jan 18, 2019 40.0 0.00 0.05
HCP 190118C00042500 C Jan 18, 2019 42.5 0.00 0.10
HCP 190118P00012500 P Jan 18, 2019 12.5 0.00 0.10
HCP 190118P00015000 P Jan 18, 2019 15.0 0.00 0.15
HCP 190118P00017500 P Jan 18, 2019 17.5 0.15 0.25
HCP 190118P00020000 P Jan 18, 2019 20.0 0.45 0.55
HCP 190118P00022500 P Jan 18, 2019 22.5 1.25 1.35
HCP 190118P00025000 P Jan 18, 2019 25.0 2.70 2.80
HCP 190118P00027500 P Jan 18, 2019 27.5 4.70 5.00
HCP 190118P00030000 P Jan 18, 2019 30.0 7.00 7.40
HCP 190118P00032500 P Jan 18, 2019 32.5 9.40 10.00
HCP 190118P00035000 P Jan 18, 2019 35.0 11.80 12.50
HCP 190118P00037500 P Jan 18, 2019 37.5 14.30 15.00
HCP 190118P00040000 P Jan 18, 2019 40.0 16.80 17.50
HCP 190118P00042500 P Jan 18, 2019 42.5 19.30 19.90
OPRA data is delayed 15 minutes.