Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hcp Inc (HCP)
As of Dec 15 2017 12:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 180119C00015000 C Jan 19, 2018 15.0 12.00 12.30
HCP 180119C00017500 C Jan 19, 2018 17.5 9.20 10.00
HCP 180119C00020000 C Jan 19, 2018 20.0 7.10 7.30
HCP 180119C00022500 C Jan 19, 2018 22.5 4.50 4.80
HCP 180119C00025000 C Jan 19, 2018 25.0 2.15 2.35
HCP 180119C00027500 C Jan 19, 2018 27.5 0.30 0.35
HCP 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
HCP 180119C00032500 C Jan 19, 2018 32.5 0.00 0.05
HCP 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
HCP 180119C00037500 C Jan 19, 2018 37.5 0.00 0.05
HCP 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
HCP 180119C00042500 C Jan 19, 2018 42.5 0.00 0.05
HCP 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
HCP 180119C00047500 C Jan 19, 2018 47.5 0.00 0.05
HCP 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
HCP 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
HCP 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
HCP 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
HCP 180119P00025000 P Jan 19, 2018 25.0 0.05 0.15
HCP 180119P00027500 P Jan 19, 2018 27.5 0.65 0.80
HCP 180119P00030000 P Jan 19, 2018 30.0 2.80 2.95
HCP 180119P00032500 P Jan 19, 2018 32.5 5.30 5.50
HCP 180119P00035000 P Jan 19, 2018 35.0 7.60 8.20
HCP 180119P00037500 P Jan 19, 2018 37.5 10.10 10.50
HCP 180119P00040000 P Jan 19, 2018 40.0 12.70 13.00
HCP 180119P00042500 P Jan 19, 2018 42.5 15.10 15.70
HCP 180119P00045000 P Jan 19, 2018 45.0 17.70 18.10
HCP 180119P00047500 P Jan 19, 2018 47.5 20.10 20.80
HCP 180420C00015000 C Apr 20, 2018 15.0 11.80 12.50
HCP 180420C00017500 C Apr 20, 2018 17.5 9.30 10.10
HCP 180420C00020000 C Apr 20, 2018 20.0 7.00 7.30
HCP 180420C00022500 C Apr 20, 2018 22.5 4.70 4.90
HCP 180420C00025000 C Apr 20, 2018 25.0 2.40 2.55
HCP 180420C00027500 C Apr 20, 2018 27.5 0.85 0.95
HCP 180420C00030000 C Apr 20, 2018 30.0 0.15 0.25
HCP 180420C00032500 C Apr 20, 2018 32.5 0.00 0.05
HCP 180420C00035000 C Apr 20, 2018 35.0 0.00 0.05
HCP 180420C00037500 C Apr 20, 2018 37.5 0.00 0.05
HCP 180420C00040000 C Apr 20, 2018 40.0 0.00 0.05
HCP 180420C00042500 C Apr 20, 2018 42.5 0.00 0.05
HCP 180420P00015000 P Apr 20, 2018 15.0 0.00 0.05
HCP 180420P00017500 P Apr 20, 2018 17.5 0.00 0.05
HCP 180420P00020000 P Apr 20, 2018 20.0 0.00 0.10
HCP 180420P00022500 P Apr 20, 2018 22.5 0.10 0.20
HCP 180420P00025000 P Apr 20, 2018 25.0 0.45 0.55
HCP 180420P00027500 P Apr 20, 2018 27.5 1.40 1.55
HCP 180420P00030000 P Apr 20, 2018 30.0 3.20 3.40
HCP 180420P00032500 P Apr 20, 2018 32.5 5.50 5.80
HCP 180420P00035000 P Apr 20, 2018 35.0 7.90 8.30
HCP 180420P00037500 P Apr 20, 2018 37.5 10.30 10.90
HCP 180420P00040000 P Apr 20, 2018 40.0 12.70 13.40
HCP 180420P00042500 P Apr 20, 2018 42.5 15.10 16.00
HCP 180720C00015000 C Jul 20, 2018 15.0 11.70 12.70
HCP 180720C00017500 C Jul 20, 2018 17.5 9.10 10.20
HCP 180720C00020000 C Jul 20, 2018 20.0 7.00 7.50
HCP 180720C00022500 C Jul 20, 2018 22.5 4.50 5.10
HCP 180720C00025000 C Jul 20, 2018 25.0 2.60 2.75
HCP 180720C00027500 C Jul 20, 2018 27.5 1.15 1.30
HCP 180720C00030000 C Jul 20, 2018 30.0 0.35 0.45
HCP 180720C00032500 C Jul 20, 2018 32.5 0.05 0.20
HCP 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
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 0.05 0.15
HCP 180720P00020000 P Jul 20, 2018 20.0 0.15 0.25
HCP 180720P00022500 P Jul 20, 2018 22.5 0.35 0.45
HCP 180720P00025000 P Jul 20, 2018 25.0 0.85 0.95
HCP 180720P00027500 P Jul 20, 2018 27.5 1.90 2.05
HCP 180720P00030000 P Jul 20, 2018 30.0 3.60 3.80
HCP 180720P00032500 P Jul 20, 2018 32.5 5.50 6.40
HCP 180720P00035000 P Jul 20, 2018 35.0 7.90 8.90
HCP 180720P00037500 P Jul 20, 2018 37.5 10.10 11.60
HCP 180720P00040000 P Jul 20, 2018 40.0 12.70 14.00
HCP 190118C00015000 C Jan 18, 2019 15.0 10.90 13.20
HCP 190118C00017500 C Jan 18, 2019 17.5 8.50 10.40
HCP 190118C00020000 C Jan 18, 2019 20.0 5.90 8.30
HCP 190118C00022500 C Jan 18, 2019 22.5 4.80 5.10
HCP 190118C00025000 C Jan 18, 2019 25.0 2.90 3.10
HCP 190118C00027500 C Jan 18, 2019 27.5 1.55 1.70
HCP 190118C00030000 C Jan 18, 2019 30.0 0.70 0.85
HCP 190118C00032500 C Jan 18, 2019 32.5 0.30 0.45
HCP 190118C00035000 C Jan 18, 2019 35.0 0.10 0.20
HCP 190118C00037500 C Jan 18, 2019 37.5 0.00 0.15
HCP 190118C00040000 C Jan 18, 2019 40.0 0.00 0.10
HCP 190118C00042500 C Jan 18, 2019 42.5 0.00 0.05
HCP 190118P00015000 P Jan 18, 2019 15.0 0.00 0.25
HCP 190118P00017500 P Jan 18, 2019 17.5 0.15 0.35
HCP 190118P00020000 P Jan 18, 2019 20.0 0.50 0.55
HCP 190118P00022500 P Jan 18, 2019 22.5 0.85 1.00
HCP 190118P00025000 P Jan 18, 2019 25.0 1.55 1.70
HCP 190118P00027500 P Jan 18, 2019 27.5 2.75 2.90
HCP 190118P00030000 P Jan 18, 2019 30.0 4.40 4.60
HCP 190118P00032500 P Jan 18, 2019 32.5 6.30 6.70
HCP 190118P00035000 P Jan 18, 2019 35.0 7.80 9.20
HCP 190118P00037500 P Jan 18, 2019 37.5 10.00 12.70
HCP 190118P00040000 P Jan 18, 2019 40.0 12.70 14.80
HCP 190118P00042500 P Jan 18, 2019 42.5 15.20 17.00
OPRA data is delayed 15 minutes.