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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 170217C00015000 C 02/17/17 15.0 14.50 15.40
HCP 170217C00017500 C 02/17/17 17.5 12.00 12.80
HCP 170217C00020000 C 02/17/17 20.0 9.80 10.30
HCP 170217C00022500 C 02/17/17 22.5 7.30 7.80
HCP 170217C00025000 C 02/17/17 25.0 4.80 5.30
HCP 170217C00027500 C 02/17/17 27.5 2.50 2.80
HCP 170217C00030000 C 02/17/17 30.0 0.70 0.85
HCP 170217C00032500 C 02/17/17 32.5 0.05 0.15
HCP 170217C00035000 C 02/17/17 35.0 0.00 0.10
HCP 170217C00037500 C 02/17/17 37.5 0.00 0.10
HCP 170217C00040000 C 02/17/17 40.0 0.00 0.10
HCP 170217C00042500 C 02/17/17 42.5 0.00 0.10
HCP 170217P00015000 P 02/17/17 15.0 0.00 0.10
HCP 170217P00017500 P 02/17/17 17.5 0.00 0.25
HCP 170217P00020000 P 02/17/17 20.0 0.00 0.15
HCP 170217P00022500 P 02/17/17 22.5 0.00 0.15
HCP 170217P00025000 P 02/17/17 25.0 0.05 0.20
HCP 170217P00027500 P 02/17/17 27.5 0.20 0.30
HCP 170217P00030000 P 02/17/17 30.0 0.95 1.15
HCP 170217P00032500 P 02/17/17 32.5 2.75 3.10
HCP 170217P00035000 P 02/17/17 35.0 5.10 5.60
HCP 170217P00037500 P 02/17/17 37.5 7.60 8.10
HCP 170217P00040000 P 02/17/17 40.0 9.70 10.60
HCP 170217P00042500 P 02/17/17 42.5 12.30 13.10
HCP 170421C00015000 C 04/21/17 15.0 14.70 15.40
HCP 170421C00017500 C 04/21/17 17.5 12.20 12.80
HCP 170421C00020000 C 04/21/17 20.0 9.70 10.30
HCP 170421C00022500 C 04/21/17 22.5 7.20 7.80
HCP 170421C00025000 C 04/21/17 25.0 4.90 5.30
HCP 170421C00027500 C 04/21/17 27.5 2.85 3.10
HCP 170421C00030000 C 04/21/17 30.0 1.25 1.40
HCP 170421C00032500 C 04/21/17 32.5 0.35 0.50
HCP 170421C00035000 C 04/21/17 35.0 0.00 0.20
HCP 170421C00037500 C 04/21/17 37.5 0.00 0.10
HCP 170421C00040000 C 04/21/17 40.0 0.00 0.05
HCP 170421P00015000 P 04/21/17 15.0 0.00 0.20
HCP 170421P00017500 P 04/21/17 17.5 0.00 0.20
HCP 170421P00020000 P 04/21/17 20.0 0.10 0.15
HCP 170421P00022500 P 04/21/17 22.5 0.15 0.30
HCP 170421P00025000 P 04/21/17 25.0 0.25 0.45
HCP 170421P00027500 P 04/21/17 27.5 0.65 0.85
HCP 170421P00030000 P 04/21/17 30.0 1.50 1.70
HCP 170421P00032500 P 04/21/17 32.5 3.00 3.40
HCP 170421P00035000 P 04/21/17 35.0 5.10 5.70
HCP 170421P00037500 P 04/21/17 37.5 7.50 8.10
HCP 170421P00040000 P 04/21/17 40.0 10.00 10.60
HCP 170721C00015000 C 07/21/17 15.0 14.70 15.40
HCP 170721C00017500 C 07/21/17 17.5 12.10 12.90
HCP 170721C00020000 C 07/21/17 20.0 9.70 10.40
HCP 170721C00022500 C 07/21/17 22.5 7.20 8.10
HCP 170721C00025000 C 07/21/17 25.0 5.20 5.60
HCP 170721C00027500 C 07/21/17 27.5 3.30 3.60
HCP 170721C00030000 C 07/21/17 30.0 1.75 2.05
HCP 170721C00032500 C 07/21/17 32.5 0.75 0.90
HCP 170721C00035000 C 07/21/17 35.0 0.20 0.45
HCP 170721C00037500 C 07/21/17 37.5 0.00 0.25
HCP 170721C00040000 C 07/21/17 40.0 0.00 0.10
HCP 170721C00042500 C 07/21/17 42.5 0.00 0.10
HCP 170721P00015000 P 07/21/17 15.0 0.05 0.25
HCP 170721P00017500 P 07/21/17 17.5 0.15 0.25
HCP 170721P00020000 P 07/21/17 20.0 0.30 0.45
HCP 170721P00022500 P 07/21/17 22.5 0.45 0.70
HCP 170721P00025000 P 07/21/17 25.0 0.70 0.85
HCP 170721P00027500 P 07/21/17 27.5 1.30 1.60
HCP 170721P00030000 P 07/21/17 30.0 2.25 2.50
HCP 170721P00032500 P 07/21/17 32.5 3.70 4.10
HCP 170721P00035000 P 07/21/17 35.0 5.70 6.20
HCP 170721P00037500 P 07/21/17 37.5 7.50 8.80
HCP 170721P00040000 P 07/21/17 40.0 10.20 10.90
HCP 170721P00042500 P 07/21/17 42.5 12.50 13.60
HCP 180119C00015000 C 01/19/18 15.0 14.70 15.30
HCP 180119C00017500 C 01/19/18 17.5 12.20 12.80
HCP 180119C00020000 C 01/19/18 20.0 9.80 10.30
HCP 180119C00022500 C 01/19/18 22.5 7.40 8.00
HCP 180119C00025000 C 01/19/18 25.0 5.40 6.10
HCP 180119C00027500 C 01/19/18 27.5 3.90 4.20
HCP 180119C00030000 C 01/19/18 30.0 2.45 2.70
HCP 180119C00032500 C 01/19/18 32.5 1.40 1.75
HCP 180119C00035000 C 01/19/18 35.0 0.70 0.90
HCP 180119C00037500 C 01/19/18 37.5 0.25 0.55
HCP 180119C00040000 C 01/19/18 40.0 0.05 0.30
HCP 180119P00015000 P 01/19/18 15.0 0.30 0.60
HCP 180119P00017500 P 01/19/18 17.5 0.45 0.80
HCP 180119P00020000 P 01/19/18 20.0 0.80 0.95
HCP 180119P00022500 P 01/19/18 22.5 1.10 1.40
HCP 180119P00025000 P 01/19/18 25.0 1.60 2.00
HCP 180119P00027500 P 01/19/18 27.5 2.35 2.75
HCP 180119P00030000 P 01/19/18 30.0 3.50 3.90
HCP 180119P00032500 P 01/19/18 32.5 4.90 5.30
HCP 180119P00035000 P 01/19/18 35.0 6.70 7.10
HCP 180119P00037500 P 01/19/18 37.5 8.80 9.20
HCP 180119P00040000 P 01/19/18 40.0 11.00 11.70
HCP 190118C00015000 C 01/18/19 15.0 14.50 15.40
HCP 190118C00017500 C 01/18/19 17.5 11.80 13.30
HCP 190118C00020000 C 01/18/19 20.0 9.70 10.40
HCP 190118C00022500 C 01/18/19 22.5 7.70 8.40
HCP 190118C00025000 C 01/18/19 25.0 5.80 6.50
HCP 190118C00027500 C 01/18/19 27.5 4.20 5.00
HCP 190118C00030000 C 01/18/19 30.0 2.95 3.70
HCP 190118C00032500 C 01/18/19 32.5 1.90 2.65
HCP 190118C00035000 C 01/18/19 35.0 1.15 1.90
HCP 190118C00037500 C 01/18/19 37.5 0.60 1.10
HCP 190118C00040000 C 01/18/19 40.0 0.25 0.85
HCP 190118C00042500 C 01/18/19 42.5 0.10 0.60
HCP 190118P00015000 P 01/18/19 15.0 0.75 1.25
HCP 190118P00017500 P 01/18/19 17.5 1.05 1.60
HCP 190118P00020000 P 01/18/19 20.0 1.50 2.00
HCP 190118P00022500 P 01/18/19 22.5 2.05 2.60
HCP 190118P00025000 P 01/18/19 25.0 2.85 3.40
HCP 190118P00027500 P 01/18/19 27.5 3.80 4.40
HCP 190118P00030000 P 01/18/19 30.0 5.00 5.60
HCP 190118P00032500 P 01/18/19 32.5 6.30 7.20
HCP 190118P00035000 P 01/18/19 35.0 8.00 8.90
HCP 190118P00037500 P 01/18/19 37.5 9.90 10.80
HCP 190118P00040000 P 01/18/19 40.0 11.90 13.00
HCP 190118P00042500 P 01/18/19 42.5 14.10 15.10

OPRA data is delayed 15 minutes.