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 (2017-04-07)Premium Content

Hcp Inc (HCP)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 170721C00015000 C 07/21/17 15.0 18.10 18.70
HCP 170721C00017500 C 07/21/17 17.5 15.60 16.20
HCP 170721C00020000 C 07/21/17 20.0 13.30 13.50
HCP 170721C00022500 C 07/21/17 22.5 10.80 11.00
HCP 170721C00025000 C 07/21/17 25.0 8.30 8.60
HCP 170721C00027500 C 07/21/17 27.5 5.80 6.00
HCP 170721C00030000 C 07/21/17 30.0 3.30 3.50
HCP 170721C00032500 C 07/21/17 32.5 1.15 1.25
HCP 170721C00035000 C 07/21/17 35.0 0.00 0.10
HCP 170721C00037500 C 07/21/17 37.5 0.00 0.05
HCP 170721C00040000 C 07/21/17 40.0 0.00 0.05
HCP 170721C00042500 C 07/21/17 42.5 0.00 0.05
HCP 170721P00015000 P 07/21/17 15.0 0.00 0.05
HCP 170721P00017500 P 07/21/17 17.5 0.00 0.05
HCP 170721P00020000 P 07/21/17 20.0 0.00 0.05
HCP 170721P00022500 P 07/21/17 22.5 0.00 0.05
HCP 170721P00025000 P 07/21/17 25.0 0.00 0.05
HCP 170721P00027500 P 07/21/17 27.5 0.00 0.05
HCP 170721P00030000 P 07/21/17 30.0 0.00 0.10
HCP 170721P00032500 P 07/21/17 32.5 0.25 0.35
HCP 170721P00035000 P 07/21/17 35.0 1.60 1.75
HCP 170721P00037500 P 07/21/17 37.5 4.00 4.20
HCP 170721P00040000 P 07/21/17 40.0 6.50 6.70
HCP 170721P00042500 P 07/21/17 42.5 9.00 9.30
HCP 170818C00017500 C 08/18/17 17.5 15.50 16.20
HCP 170818C00020000 C 08/18/17 20.0 13.10 13.60
HCP 170818C00022500 C 08/18/17 22.5 10.70 11.30
HCP 170818C00025000 C 08/18/17 25.0 8.30 8.50
HCP 170818C00027500 C 08/18/17 27.5 5.80 6.10
HCP 170818C00030000 C 08/18/17 30.0 3.40 3.70
HCP 170818C00032500 C 08/18/17 32.5 1.40 1.50
HCP 170818C00035000 C 08/18/17 35.0 0.25 0.35
HCP 170818C00037500 C 08/18/17 37.5 0.00 0.10
HCP 170818C00040000 C 08/18/17 40.0 0.00 0.05
HCP 170818C00042500 C 08/18/17 42.5 0.00 0.05
HCP 170818C00045000 C 08/18/17 45.0 0.00 0.05
HCP 170818P00017500 P 08/18/17 17.5 0.00 0.05
HCP 170818P00020000 P 08/18/17 20.0 0.00 0.20
HCP 170818P00022500 P 08/18/17 22.5 0.00 0.30
HCP 170818P00025000 P 08/18/17 25.0 0.00 0.05
HCP 170818P00027500 P 08/18/17 27.5 0.00 0.10
HCP 170818P00030000 P 08/18/17 30.0 0.15 0.25
HCP 170818P00032500 P 08/18/17 32.5 0.70 0.75
HCP 170818P00035000 P 08/18/17 35.0 2.10 2.20
HCP 170818P00037500 P 08/18/17 37.5 4.30 4.50
HCP 170818P00040000 P 08/18/17 40.0 6.80 7.00
HCP 170818P00042500 P 08/18/17 42.5 9.20 9.60
HCP 170818P00045000 P 08/18/17 45.0 11.70 12.20
HCP 171020C00017500 C 10/20/17 17.5 15.60 16.20
HCP 171020C00020000 C 10/20/17 20.0 13.20 13.60
HCP 171020C00022500 C 10/20/17 22.5 10.80 11.00
HCP 171020C00025000 C 10/20/17 25.0 8.30 8.60
HCP 171020C00027500 C 10/20/17 27.5 5.90 6.20
HCP 171020C00030000 C 10/20/17 30.0 3.60 3.80
HCP 171020C00032500 C 10/20/17 32.5 1.70 1.90
HCP 171020C00035000 C 10/20/17 35.0 0.55 0.65
HCP 171020C00037500 C 10/20/17 37.5 0.05 0.20
HCP 171020C00040000 C 10/20/17 40.0 0.00 0.05
HCP 171020C00042500 C 10/20/17 42.5 0.00 0.05
HCP 171020C00045000 C 10/20/17 45.0 0.00 0.05
HCP 171020P00017500 P 10/20/17 17.5 0.00 0.05
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 0.05 0.15
HCP 171020P00027500 P 10/20/17 27.5 0.15 0.25
HCP 171020P00030000 P 10/20/17 30.0 0.40 0.55
HCP 171020P00032500 P 10/20/17 32.5 1.05 1.20
HCP 171020P00035000 P 10/20/17 35.0 2.35 2.55
HCP 171020P00037500 P 10/20/17 37.5 4.40 4.60
HCP 171020P00040000 P 10/20/17 40.0 6.80 7.10
HCP 171020P00042500 P 10/20/17 42.5 9.10 9.60
HCP 171020P00045000 P 10/20/17 45.0 11.60 12.20
HCP 180119C00015000 C 01/19/18 15.0 18.20 18.60
HCP 180119C00017500 C 01/19/18 17.5 15.70 16.20
HCP 180119C00020000 C 01/19/18 20.0 13.30 13.50
HCP 180119C00022500 C 01/19/18 22.5 10.80 11.20
HCP 180119C00025000 C 01/19/18 25.0 8.30 8.70
HCP 180119C00027500 C 01/19/18 27.5 6.00 6.30
HCP 180119C00030000 C 01/19/18 30.0 3.80 4.10
HCP 180119C00032500 C 01/19/18 32.5 2.10 2.30
HCP 180119C00035000 C 01/19/18 35.0 0.95 1.10
HCP 180119C00037500 C 01/19/18 37.5 0.25 0.45
HCP 180119C00040000 C 01/19/18 40.0 0.05 0.20
HCP 180119C00042500 C 01/19/18 42.5 0.00 0.10
HCP 180119C00045000 C 01/19/18 45.0 0.00 0.15
HCP 180119C00047500 C 01/19/18 47.5 0.00 0.15
HCP 180119P00015000 P 01/19/18 15.0 0.00 0.10
HCP 180119P00017500 P 01/19/18 17.5 0.00 0.15
HCP 180119P00020000 P 01/19/18 20.0 0.05 0.20
HCP 180119P00022500 P 01/19/18 22.5 0.10 0.25
HCP 180119P00025000 P 01/19/18 25.0 0.25 0.35
HCP 180119P00027500 P 01/19/18 27.5 0.45 0.60
HCP 180119P00030000 P 01/19/18 30.0 0.90 1.10
HCP 180119P00032500 P 01/19/18 32.5 1.65 1.90
HCP 180119P00035000 P 01/19/18 35.0 3.00 3.20
HCP 180119P00037500 P 01/19/18 37.5 4.80 5.10
HCP 180119P00040000 P 01/19/18 40.0 7.10 7.40
HCP 180119P00042500 P 01/19/18 42.5 9.50 9.80
HCP 180119P00045000 P 01/19/18 45.0 11.90 12.30
HCP 180119P00047500 P 01/19/18 47.5 14.30 14.70
HCP 190118C00015000 C 01/18/19 15.0 17.40 19.70
HCP 190118C00017500 C 01/18/19 17.5 14.60 17.30
HCP 190118C00020000 C 01/18/19 20.0 12.20 14.80
HCP 190118C00022500 C 01/18/19 22.5 10.20 12.00
HCP 190118C00025000 C 01/18/19 25.0 7.90 9.50
HCP 190118C00027500 C 01/18/19 27.5 6.10 6.80
HCP 190118C00030000 C 01/18/19 30.0 4.40 4.80
HCP 190118C00032500 C 01/18/19 32.5 2.95 3.50
HCP 190118C00035000 C 01/18/19 35.0 1.80 2.20
HCP 190118C00037500 C 01/18/19 37.5 1.05 1.50
HCP 190118C00040000 C 01/18/19 40.0 0.45 0.75
HCP 190118C00042500 C 01/18/19 42.5 0.25 0.50
HCP 190118P00015000 P 01/18/19 15.0 0.15 0.35
HCP 190118P00017500 P 01/18/19 17.5 0.25 0.50
HCP 190118P00020000 P 01/18/19 20.0 0.40 0.70
HCP 190118P00022500 P 01/18/19 22.5 0.60 0.95
HCP 190118P00025000 P 01/18/19 25.0 0.95 1.35
HCP 190118P00027500 P 01/18/19 27.5 1.50 1.85
HCP 190118P00030000 P 01/18/19 30.0 2.25 2.60
HCP 190118P00032500 P 01/18/19 32.5 3.30 3.70
HCP 190118P00035000 P 01/18/19 35.0 4.60 5.20
HCP 190118P00037500 P 01/18/19 37.5 6.10 6.80
HCP 190118P00040000 P 01/18/19 40.0 8.20 9.00
HCP 190118P00042500 P 01/18/19 42.5 9.50 11.60

OPRA data is delayed 15 minutes.