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 (2015-07-10)Premium Content

Hcp Inc (HCP)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150821C00020000 C 08/21/15 20.0 18.30 18.90
HCP 150821C00022500 C 08/21/15 22.5 15.30 17.40
HCP 150821C00025000 C 08/21/15 25.0 13.30 14.00
HCP 150821C00027500 C 08/21/15 27.5 10.40 11.80
HCP 150821C00030000 C 08/21/15 30.0 8.30 9.10
HCP 150821C00032500 C 08/21/15 32.5 5.90 6.60
HCP 150821C00035000 C 08/21/15 35.0 3.30 4.10
HCP 150821C00037500 C 08/21/15 37.5 1.15 1.40
HCP 150821C00040000 C 08/21/15 40.0 0.05 0.15
HCP 150821C00042500 C 08/21/15 42.5 0.00 0.15
HCP 150821C00045000 C 08/21/15 45.0 0.00 0.10
HCP 150821C00047500 C 08/21/15 47.5 0.00 0.15
HCP 150821C00050000 C 08/21/15 50.0 0.00 0.15
HCP 150821C00055000 C 08/21/15 55.0 0.00 0.15
HCP 150821P00020000 P 08/21/15 20.0 0.00 0.15
HCP 150821P00022500 P 08/21/15 22.5 0.00 0.15
HCP 150821P00025000 P 08/21/15 25.0 0.00 0.15
HCP 150821P00027500 P 08/21/15 27.5 0.00 0.15
HCP 150821P00030000 P 08/21/15 30.0 0.00 0.15
HCP 150821P00032500 P 08/21/15 32.5 0.00 0.15
HCP 150821P00035000 P 08/21/15 35.0 0.05 0.15
HCP 150821P00037500 P 08/21/15 37.5 0.30 0.40
HCP 150821P00040000 P 08/21/15 40.0 1.65 2.00
HCP 150821P00042500 P 08/21/15 42.5 4.00 4.70
HCP 150821P00045000 P 08/21/15 45.0 6.50 7.20
HCP 150821P00047500 P 08/21/15 47.5 9.00 9.80
HCP 150821P00050000 P 08/21/15 50.0 11.20 12.40
HCP 150821P00055000 P 08/21/15 55.0 16.20 17.30
HCP 150918C00020000 C 09/18/15 20.0 18.30 19.40
HCP 150918C00022500 C 09/18/15 22.5 15.30 17.40
HCP 150918C00025000 C 09/18/15 25.0 13.30 14.40
HCP 150918C00027500 C 09/18/15 27.5 10.80 11.90
HCP 150918C00030000 C 09/18/15 30.0 8.40 9.10
HCP 150918C00032500 C 09/18/15 32.5 5.90 6.60
HCP 150918C00035000 C 09/18/15 35.0 3.40 4.10
HCP 150918C00037500 C 09/18/15 37.5 1.30 1.50
HCP 150918C00040000 C 09/18/15 40.0 0.25 0.35
HCP 150918C00042500 C 09/18/15 42.5 0.00 0.10
HCP 150918C00045000 C 09/18/15 45.0 0.00 0.15
HCP 150918C00047500 C 09/18/15 47.5 0.00 0.15
HCP 150918C00050000 C 09/18/15 50.0 0.00 0.15
HCP 150918C00055000 C 09/18/15 55.0 0.00 0.15
HCP 150918P00020000 P 09/18/15 20.0 0.00 0.15
HCP 150918P00022500 P 09/18/15 22.5 0.00 0.15
HCP 150918P00025000 P 09/18/15 25.0 0.00 0.15
HCP 150918P00027500 P 09/18/15 27.5 0.00 0.15
HCP 150918P00030000 P 09/18/15 30.0 0.00 0.15
HCP 150918P00032500 P 09/18/15 32.5 0.00 0.20
HCP 150918P00035000 P 09/18/15 35.0 0.10 0.30
HCP 150918P00037500 P 09/18/15 37.5 0.60 0.70
HCP 150918P00040000 P 09/18/15 40.0 1.95 2.35
HCP 150918P00042500 P 09/18/15 42.5 4.00 4.50
HCP 150918P00045000 P 09/18/15 45.0 6.50 7.20
HCP 150918P00047500 P 09/18/15 47.5 9.00 9.80
HCP 150918P00050000 P 09/18/15 50.0 11.20 12.30
HCP 150918P00055000 P 09/18/15 55.0 16.20 17.30
HCP 151016C00025000 C 10/16/15 25.0 13.30 14.40
HCP 151016C00027500 C 10/16/15 27.5 10.70 11.60
HCP 151016C00030000 C 10/16/15 30.0 8.30 9.10
HCP 151016C00032500 C 10/16/15 32.5 5.80 6.60
HCP 151016C00035000 C 10/16/15 35.0 3.40 4.10
HCP 151016C00037500 C 10/16/15 37.5 1.45 1.75
HCP 151016C00040000 C 10/16/15 40.0 0.40 0.55
HCP 151016C00042500 C 10/16/15 42.5 0.05 0.20
HCP 151016C00045000 C 10/16/15 45.0 0.00 0.05
HCP 151016C00047500 C 10/16/15 47.5 0.00 0.15
HCP 151016C00050000 C 10/16/15 50.0 0.00 0.15
HCP 151016C00052500 C 10/16/15 52.5 0.00 0.15
HCP 151016C00055000 C 10/16/15 55.0 0.00 0.15
HCP 151016C00060000 C 10/16/15 60.0 0.00 0.15
HCP 151016P00025000 P 10/16/15 25.0 0.00 0.15
HCP 151016P00027500 P 10/16/15 27.5 0.00 0.20
HCP 151016P00030000 P 10/16/15 30.0 0.00 0.20
HCP 151016P00032500 P 10/16/15 32.5 0.10 0.15
HCP 151016P00035000 P 10/16/15 35.0 0.25 0.45
HCP 151016P00037500 P 10/16/15 37.5 0.80 1.05
HCP 151016P00040000 P 10/16/15 40.0 2.05 2.40
HCP 151016P00042500 P 10/16/15 42.5 4.10 4.70
HCP 151016P00045000 P 10/16/15 45.0 6.50 7.20
HCP 151016P00047500 P 10/16/15 47.5 9.00 9.70
HCP 151016P00050000 P 10/16/15 50.0 11.20 12.30
HCP 151016P00052500 P 10/16/15 52.5 13.20 15.30
HCP 151016P00055000 P 10/16/15 55.0 15.70 17.80
HCP 151016P00060000 P 10/16/15 60.0 21.20 22.30
HCP 160115C00020000 C 01/15/16 20.0 18.30 19.40
HCP 160115C00022500 C 01/15/16 22.5 15.70 17.00
HCP 160115C00025000 C 01/15/16 25.0 13.20 14.50
HCP 160115C00027500 C 01/15/16 27.5 10.80 11.90
HCP 160115C00030000 C 01/15/16 30.0 8.20 9.30
HCP 160115C00032500 C 01/15/16 32.5 5.80 6.60
HCP 160115C00035000 C 01/15/16 35.0 3.50 4.20
HCP 160115C00037500 C 01/15/16 37.5 1.80 2.25
HCP 160115C00040000 C 01/15/16 40.0 0.85 0.95
HCP 160115C00042500 C 01/15/16 42.5 0.15 0.45
HCP 160115C00045000 C 01/15/16 45.0 0.05 0.25
HCP 160115C00047500 C 01/15/16 47.5 0.00 0.15
HCP 160115C00050000 C 01/15/16 50.0 0.00 0.15
HCP 160115C00055000 C 01/15/16 55.0 0.00 0.20
HCP 160115P00020000 P 01/15/16 20.0 0.00 0.25
HCP 160115P00022500 P 01/15/16 22.5 0.00 0.25
HCP 160115P00025000 P 01/15/16 25.0 0.00 0.25
HCP 160115P00027500 P 01/15/16 27.5 0.05 0.30
HCP 160115P00030000 P 01/15/16 30.0 0.15 0.45
HCP 160115P00032500 P 01/15/16 32.5 0.40 0.60
HCP 160115P00035000 P 01/15/16 35.0 0.80 0.95
HCP 160115P00037500 P 01/15/16 37.5 1.60 1.80
HCP 160115P00040000 P 01/15/16 40.0 2.95 3.50
HCP 160115P00042500 P 01/15/16 42.5 4.80 5.20
HCP 160115P00045000 P 01/15/16 45.0 7.10 7.80
HCP 160115P00047500 P 01/15/16 47.5 9.50 10.30
HCP 160115P00050000 P 01/15/16 50.0 11.70 12.80
HCP 160115P00055000 P 01/15/16 55.0 16.70 17.80

OPRA data is delayed 15 minutes.