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 (2016-07-08)Premium Content

Hcp Inc (HCP)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 160916C00020000 C 09/16/16 20.0 18.30 19.00
HCP 160916C00022500 C 09/16/16 22.5 15.00 16.40
HCP 160916C00025000 C 09/16/16 25.0 12.50 13.90
HCP 160916C00027500 C 09/16/16 27.5 10.00 11.40
HCP 160916C00030000 C 09/16/16 30.0 7.50 8.90
HCP 160916C00032500 C 09/16/16 32.5 5.80 6.40
HCP 160916C00035000 C 09/16/16 35.0 2.90 4.10
HCP 160916C00037500 C 09/16/16 37.5 1.50 1.65
HCP 160916C00040000 C 09/16/16 40.0 0.15 0.25
HCP 160916C00042500 C 09/16/16 42.5 0.00 0.10
HCP 160916C00045000 C 09/16/16 45.0 0.00 0.05
HCP 160916C00047500 C 09/16/16 47.5 0.00 0.10
HCP 160916C00050000 C 09/16/16 50.0 0.00 0.10
HCP 160916C00055000 C 09/16/16 55.0 0.00 0.10
HCP 160916P00020000 P 09/16/16 20.0 0.00 0.10
HCP 160916P00022500 P 09/16/16 22.5 0.00 0.15
HCP 160916P00025000 P 09/16/16 25.0 0.00 0.10
HCP 160916P00027500 P 09/16/16 27.5 0.00 0.10
HCP 160916P00030000 P 09/16/16 30.0 0.00 0.10
HCP 160916P00032500 P 09/16/16 32.5 0.00 0.10
HCP 160916P00035000 P 09/16/16 35.0 0.00 0.15
HCP 160916P00037500 P 09/16/16 37.5 0.30 0.40
HCP 160916P00040000 P 09/16/16 40.0 1.35 1.65
HCP 160916P00042500 P 09/16/16 42.5 2.65 4.20
HCP 160916P00045000 P 09/16/16 45.0 5.10 6.70
HCP 160916P00047500 P 09/16/16 47.5 6.90 9.90
HCP 160916P00050000 P 09/16/16 50.0 10.10 11.70
HCP 160916P00055000 P 09/16/16 55.0 15.10 16.70
HCP 161021C00015000 C 10/21/16 15.0 23.20 25.20
HCP 161021C00017500 C 10/21/16 17.5 20.00 23.10
HCP 161021C00020000 C 10/21/16 20.0 17.50 20.60
HCP 161021C00022500 C 10/21/16 22.5 15.00 18.10
HCP 161021C00025000 C 10/21/16 25.0 12.50 15.60
HCP 161021C00027500 C 10/21/16 27.5 10.00 13.10
HCP 161021C00030000 C 10/21/16 30.0 8.50 9.40
HCP 161021C00032500 C 10/21/16 32.5 5.40 7.50
HCP 161021C00035000 C 10/21/16 35.0 3.80 4.30
HCP 161021C00037500 C 10/21/16 37.5 1.90 2.10
HCP 161021C00040000 C 10/21/16 40.0 0.60 0.70
HCP 161021C00042500 C 10/21/16 42.5 0.05 0.20
HCP 161021P00015000 P 10/21/16 15.0 0.00 0.10
HCP 161021P00017500 P 10/21/16 17.5 0.00 0.10
HCP 161021P00020000 P 10/21/16 20.0 0.00 0.10
HCP 161021P00022500 P 10/21/16 22.5 0.00 0.15
HCP 161021P00025000 P 10/21/16 25.0 0.00 0.15
HCP 161021P00027500 P 10/21/16 27.5 0.00 0.15
HCP 161021P00030000 P 10/21/16 30.0 0.00 0.15
HCP 161021P00032500 P 10/21/16 32.5 0.05 0.25
HCP 161021P00035000 P 10/21/16 35.0 0.30 0.40
HCP 161021P00037500 P 10/21/16 37.5 0.70 0.85
HCP 161021P00040000 P 10/21/16 40.0 1.80 1.95
HCP 161021P00042500 P 10/21/16 42.5 2.85 4.20
HCP 170120C00015000 C 01/20/17 15.0 23.30 25.00
HCP 170120C00017500 C 01/20/17 17.5 20.00 23.10
HCP 170120C00020000 C 01/20/17 20.0 17.50 20.60
HCP 170120C00022500 C 01/20/17 22.5 15.00 16.90
HCP 170120C00025000 C 01/20/17 25.0 12.60 14.40
HCP 170120C00027500 C 01/20/17 27.5 10.10 11.90
HCP 170120C00030000 C 01/20/17 30.0 8.60 9.40
HCP 170120C00032500 C 01/20/17 32.5 6.30 6.90
HCP 170120C00035000 C 01/20/17 35.0 4.20 4.60
HCP 170120C00037500 C 01/20/17 37.5 2.50 2.75
HCP 170120C00040000 C 01/20/17 40.0 1.30 1.40
HCP 170120C00042500 C 01/20/17 42.5 0.40 0.70
HCP 170120C00045000 C 01/20/17 45.0 0.10 0.25
HCP 170120C00047500 C 01/20/17 47.5 0.00 0.15
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.05
HCP 170120P00015000 P 01/20/17 15.0 0.00 0.25
HCP 170120P00017500 P 01/20/17 17.5 0.05 0.30
HCP 170120P00020000 P 01/20/17 20.0 0.05 0.30
HCP 170120P00022500 P 01/20/17 22.5 0.10 0.25
HCP 170120P00025000 P 01/20/17 25.0 0.10 0.30
HCP 170120P00027500 P 01/20/17 27.5 0.30 0.40
HCP 170120P00030000 P 01/20/17 30.0 0.45 0.55
HCP 170120P00032500 P 01/20/17 32.5 0.70 0.75
HCP 170120P00035000 P 01/20/17 35.0 1.10 1.20
HCP 170120P00037500 P 01/20/17 37.5 1.80 1.95
HCP 170120P00040000 P 01/20/17 40.0 2.75 3.20
HCP 170120P00042500 P 01/20/17 42.5 2.85 5.10
HCP 170120P00045000 P 01/20/17 45.0 5.80 7.40
HCP 170120P00047500 P 01/20/17 47.5 7.50 10.50
HCP 170120P00050000 P 01/20/17 50.0 10.60 12.20
HCP 170421C00020000 C 04/21/17 20.0 18.20 20.00
HCP 170421C00022500 C 04/21/17 22.5 15.10 18.10
HCP 170421C00025000 C 04/21/17 25.0 12.70 15.70
HCP 170421C00027500 C 04/21/17 27.5 10.20 13.20
HCP 170421C00030000 C 04/21/17 30.0 8.00 10.40
HCP 170421C00032500 C 04/21/17 32.5 5.80 8.10
HCP 170421C00035000 C 04/21/17 35.0 4.50 6.90
HCP 170421C00037500 C 04/21/17 37.5 2.80 3.20
HCP 170421C00040000 C 04/21/17 40.0 1.70 2.05
HCP 170421C00042500 C 04/21/17 42.5 0.80 1.10
HCP 170421C00045000 C 04/21/17 45.0 0.20 0.65
HCP 170421C00047500 C 04/21/17 47.5 0.05 0.35
HCP 170421C00050000 C 04/21/17 50.0 0.00 1.75
HCP 170421C00055000 C 04/21/17 55.0 0.00 0.15
HCP 170421P00020000 P 04/21/17 20.0 0.15 0.40
HCP 170421P00022500 P 04/21/17 22.5 0.20 0.45
HCP 170421P00025000 P 04/21/17 25.0 0.25 0.55
HCP 170421P00027500 P 04/21/17 27.5 0.40 0.70
HCP 170421P00030000 P 04/21/17 30.0 0.55 1.00
HCP 170421P00032500 P 04/21/17 32.5 0.85 1.30
HCP 170421P00035000 P 04/21/17 35.0 1.60 1.90
HCP 170421P00037500 P 04/21/17 37.5 2.60 2.85
HCP 170421P00040000 P 04/21/17 40.0 3.80 4.20
HCP 170421P00042500 P 04/21/17 42.5 4.60 7.00
HCP 170421P00045000 P 04/21/17 45.0 6.30 8.90
HCP 170421P00047500 P 04/21/17 47.5 8.40 11.20
HCP 170421P00050000 P 04/21/17 50.0 10.40 13.40
HCP 170421P00055000 P 04/21/17 55.0 16.00 17.80
HCP 180119C00015000 C 01/19/18 15.0 23.20 25.10
HCP 180119C00017500 C 01/19/18 17.5 19.70 23.40
HCP 180119C00020000 C 01/19/18 20.0 17.30 21.00
HCP 180119C00022500 C 01/19/18 22.5 14.70 18.40
HCP 180119C00025000 C 01/19/18 25.0 12.30 16.00
HCP 180119C00027500 C 01/19/18 27.5 9.90 13.60
HCP 180119C00030000 C 01/19/18 30.0 8.70 10.40
HCP 180119C00032500 C 01/19/18 32.5 6.60 8.10
HCP 180119C00035000 C 01/19/18 35.0 4.90 6.20
HCP 180119C00037500 C 01/19/18 37.5 3.70 4.40
HCP 180119C00040000 C 01/19/18 40.0 2.50 2.70
HCP 180119C00042500 C 01/19/18 42.5 1.45 2.20
HCP 180119C00045000 C 01/19/18 45.0 0.80 1.20
HCP 180119C00047500 C 01/19/18 47.5 0.35 1.05
HCP 180119C00050000 C 01/19/18 50.0 0.15 0.70
HCP 180119P00015000 P 01/19/18 15.0 0.15 0.50
HCP 180119P00017500 P 01/19/18 17.5 0.25 0.60
HCP 180119P00020000 P 01/19/18 20.0 0.30 0.80
HCP 180119P00022500 P 01/19/18 22.5 0.50 0.90
HCP 180119P00025000 P 01/19/18 25.0 0.70 1.55
HCP 180119P00027500 P 01/19/18 27.5 1.05 1.45
HCP 180119P00030000 P 01/19/18 30.0 1.45 1.90
HCP 180119P00032500 P 01/19/18 32.5 2.05 2.80
HCP 180119P00035000 P 01/19/18 35.0 3.20 3.70
HCP 180119P00037500 P 01/19/18 37.5 4.50 4.80
HCP 180119P00040000 P 01/19/18 40.0 5.90 6.20
HCP 180119P00042500 P 01/19/18 42.5 6.60 7.90
HCP 180119P00045000 P 01/19/18 45.0 8.40 9.90
HCP 180119P00047500 P 01/19/18 47.5 9.30 13.20
HCP 180119P00050000 P 01/19/18 50.0 12.60 14.30

OPRA data is delayed 15 minutes.