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 (2015-01-09)Premium Content

Hcp Inc (HCP)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150417C00025000 C 04/17/15 25.0 15.50 18.20
HCP 150417C00027500 C 04/17/15 27.5 12.70 16.10
HCP 150417C00030000 C 04/17/15 30.0 10.20 13.60
HCP 150417C00032500 C 04/17/15 32.5 9.00 9.70
HCP 150417C00035000 C 04/17/15 35.0 6.50 7.20
HCP 150417C00037500 C 04/17/15 37.5 4.10 4.70
HCP 150417C00040000 C 04/17/15 40.0 1.90 2.25
HCP 150417C00042500 C 04/17/15 42.5 0.40 0.50
HCP 150417C00045000 C 04/17/15 45.0 0.00 0.10
HCP 150417C00047500 C 04/17/15 47.5 0.00 0.05
HCP 150417C00050000 C 04/17/15 50.0 0.00 0.10
HCP 150417C00055000 C 04/17/15 55.0 0.00 0.10
HCP 150417C00060000 C 04/17/15 60.0 0.00 0.15
HCP 150417P00025000 P 04/17/15 25.0 0.00 0.15
HCP 150417P00027500 P 04/17/15 27.5 0.00 0.15
HCP 150417P00030000 P 04/17/15 30.0 0.00 0.15
HCP 150417P00032500 P 04/17/15 32.5 0.00 0.05
HCP 150417P00035000 P 04/17/15 35.0 0.00 0.05
HCP 150417P00037500 P 04/17/15 37.5 0.00 0.15
HCP 150417P00040000 P 04/17/15 40.0 0.20 0.30
HCP 150417P00042500 P 04/17/15 42.5 1.00 1.25
HCP 150417P00045000 P 04/17/15 45.0 2.95 3.50
HCP 150417P00047500 P 04/17/15 47.5 5.30 5.90
HCP 150417P00050000 P 04/17/15 50.0 7.80 8.50
HCP 150417P00055000 P 04/17/15 55.0 11.70 13.50
HCP 150417P00060000 P 04/17/15 60.0 17.50 18.50
HCP 150515C00022500 C 05/15/15 22.5 18.90 20.10
HCP 150515C00025000 C 05/15/15 25.0 16.40 17.60
HCP 150515C00027500 C 05/15/15 27.5 13.80 15.20
HCP 150515C00030000 C 05/15/15 30.0 11.40 12.50
HCP 150515C00032500 C 05/15/15 32.5 9.00 9.80
HCP 150515C00035000 C 05/15/15 35.0 6.50 7.30
HCP 150515C00037500 C 05/15/15 37.5 4.10 4.90
HCP 150515C00040000 C 05/15/15 40.0 1.95 2.55
HCP 150515C00042500 C 05/15/15 42.5 0.70 0.95
HCP 150515C00045000 C 05/15/15 45.0 0.10 0.30
HCP 150515C00047500 C 05/15/15 47.5 0.00 0.10
HCP 150515C00050000 C 05/15/15 50.0 0.00 0.10
HCP 150515C00055000 C 05/15/15 55.0 0.00 0.10
HCP 150515C00060000 C 05/15/15 60.0 0.00 0.15
HCP 150515P00022500 P 05/15/15 22.5 0.00 0.15
HCP 150515P00025000 P 05/15/15 25.0 0.00 0.20
HCP 150515P00027500 P 05/15/15 27.5 0.00 0.20
HCP 150515P00030000 P 05/15/15 30.0 0.00 0.15
HCP 150515P00032500 P 05/15/15 32.5 0.00 0.15
HCP 150515P00035000 P 05/15/15 35.0 0.05 0.15
HCP 150515P00037500 P 05/15/15 37.5 0.20 0.40
HCP 150515P00040000 P 05/15/15 40.0 0.65 0.80
HCP 150515P00042500 P 05/15/15 42.5 1.65 2.05
HCP 150515P00045000 P 05/15/15 45.0 3.50 4.10
HCP 150515P00047500 P 05/15/15 47.5 5.80 6.60
HCP 150515P00050000 P 05/15/15 50.0 8.30 9.10
HCP 150515P00055000 P 05/15/15 55.0 13.00 14.10
HCP 150515P00060000 P 05/15/15 60.0 18.00 19.10
HCP 150717C00025000 C 07/17/15 25.0 16.40 17.60
HCP 150717C00027500 C 07/17/15 27.5 13.90 14.90
HCP 150717C00030000 C 07/17/15 30.0 11.40 12.40
HCP 150717C00032500 C 07/17/15 32.5 8.80 10.00
HCP 150717C00035000 C 07/17/15 35.0 6.50 7.40
HCP 150717C00037500 C 07/17/15 37.5 4.30 5.00
HCP 150717C00040000 C 07/17/15 40.0 2.50 2.85
HCP 150717C00042500 C 07/17/15 42.5 1.15 1.35
HCP 150717C00045000 C 07/17/15 45.0 0.45 0.55
HCP 150717C00047500 C 07/17/15 47.5 0.10 0.30
HCP 150717C00050000 C 07/17/15 50.0 0.05 0.20
HCP 150717C00052500 C 07/17/15 52.5 0.00 0.15
HCP 150717C00055000 C 07/17/15 55.0 0.00 0.15
HCP 150717C00060000 C 07/17/15 60.0 0.00 0.10
HCP 150717P00025000 P 07/17/15 25.0 0.00 0.25
HCP 150717P00027500 P 07/17/15 27.5 0.00 0.20
HCP 150717P00030000 P 07/17/15 30.0 0.05 0.20
HCP 150717P00032500 P 07/17/15 32.5 0.10 0.35
HCP 150717P00035000 P 07/17/15 35.0 0.20 0.45
HCP 150717P00037500 P 07/17/15 37.5 0.55 0.80
HCP 150717P00040000 P 07/17/15 40.0 1.10 1.30
HCP 150717P00042500 P 07/17/15 42.5 2.30 2.45
HCP 150717P00045000 P 07/17/15 45.0 3.80 4.20
HCP 150717P00047500 P 07/17/15 47.5 6.00 6.70
HCP 150717P00050000 P 07/17/15 50.0 8.20 9.20
HCP 150717P00052500 P 07/17/15 52.5 10.60 11.70
HCP 150717P00055000 P 07/17/15 55.0 13.10 14.20
HCP 150717P00060000 P 07/17/15 60.0 18.00 19.20
HCP 151016C00025000 C 10/16/15 25.0 16.40 17.60
HCP 151016C00027500 C 10/16/15 27.5 13.80 14.90
HCP 151016C00030000 C 10/16/15 30.0 11.40 12.40
HCP 151016C00032500 C 10/16/15 32.5 8.40 9.90
HCP 151016C00035000 C 10/16/15 35.0 6.50 7.60
HCP 151016C00037500 C 10/16/15 37.5 4.40 5.10
HCP 151016C00040000 C 10/16/15 40.0 2.75 3.30
HCP 151016C00042500 C 10/16/15 42.5 1.45 1.90
HCP 151016C00045000 C 10/16/15 45.0 0.65 0.85
HCP 151016C00047500 C 10/16/15 47.5 0.25 0.45
HCP 151016C00050000 C 10/16/15 50.0 0.05 0.30
HCP 151016C00052500 C 10/16/15 52.5 0.00 0.30
HCP 151016C00055000 C 10/16/15 55.0 0.00 0.30
HCP 151016C00060000 C 10/16/15 60.0 0.00 0.30
HCP 151016P00025000 P 10/16/15 25.0 0.00 0.35
HCP 151016P00027500 P 10/16/15 27.5 0.05 0.30
HCP 151016P00030000 P 10/16/15 30.0 0.05 0.40
HCP 151016P00032500 P 10/16/15 32.5 0.25 0.55
HCP 151016P00035000 P 10/16/15 35.0 0.50 0.70
HCP 151016P00037500 P 10/16/15 37.5 1.05 1.35
HCP 151016P00040000 P 10/16/15 40.0 1.85 2.25
HCP 151016P00042500 P 10/16/15 42.5 3.00 3.60
HCP 151016P00045000 P 10/16/15 45.0 4.70 5.10
HCP 151016P00047500 P 10/16/15 47.5 6.70 7.50
HCP 151016P00050000 P 10/16/15 50.0 8.80 9.80
HCP 151016P00052500 P 10/16/15 52.5 11.10 12.30
HCP 151016P00055000 P 10/16/15 55.0 13.60 14.70
HCP 151016P00060000 P 10/16/15 60.0 18.50 19.80

OPRA data is delayed 15 minutes.