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 Jan 29 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150220C00027500 C 02/20/15 27.5 18.70 21.80
HCP 150220C00030000 C 02/20/15 30.0 16.00 19.80
HCP 150220C00032500 C 02/20/15 32.5 13.60 17.50
HCP 150220C00035000 C 02/20/15 35.0 11.20 14.70
HCP 150220C00037500 C 02/20/15 37.5 8.70 12.20
HCP 150220C00040000 C 02/20/15 40.0 7.40 8.30
HCP 150220C00042500 C 02/20/15 42.5 5.00 5.80
HCP 150220C00045000 C 02/20/15 45.0 2.65 3.20
HCP 150220C00047500 C 02/20/15 47.5 0.70 1.00
HCP 150220C00050000 C 02/20/15 50.0 0.05 0.20
HCP 150220C00052500 C 02/20/15 52.5 0.00 0.25
HCP 150220C00055000 C 02/20/15 55.0 0.00 0.25
HCP 150220C00060000 C 02/20/15 60.0 0.00 0.25
HCP 150220P00027500 P 02/20/15 27.5 0.00 0.25
HCP 150220P00030000 P 02/20/15 30.0 0.00 0.25
HCP 150220P00032500 P 02/20/15 32.5 0.00 0.25
HCP 150220P00035000 P 02/20/15 35.0 0.00 0.25
HCP 150220P00037500 P 02/20/15 37.5 0.00 0.05
HCP 150220P00040000 P 02/20/15 40.0 0.00 0.05
HCP 150220P00042500 P 02/20/15 42.5 0.00 0.15
HCP 150220P00045000 P 02/20/15 45.0 0.20 0.30
HCP 150220P00047500 P 02/20/15 47.5 0.85 1.10
HCP 150220P00050000 P 02/20/15 50.0 2.30 3.10
HCP 150220P00052500 P 02/20/15 52.5 4.70 5.50
HCP 150220P00055000 P 02/20/15 55.0 7.00 8.20
HCP 150220P00060000 P 02/20/15 60.0 10.80 14.40
HCP 150320C00030000 C 03/20/15 30.0 16.20 19.70
HCP 150320C00032500 C 03/20/15 32.5 13.70 17.20
HCP 150320C00035000 C 03/20/15 35.0 11.60 14.60
HCP 150320C00037500 C 03/20/15 37.5 9.40 11.90
HCP 150320C00040000 C 03/20/15 40.0 7.60 8.50
HCP 150320C00042500 C 03/20/15 42.5 5.10 5.80
HCP 150320C00045000 C 03/20/15 45.0 2.75 3.30
HCP 150320C00047500 C 03/20/15 47.5 1.10 1.25
HCP 150320C00050000 C 03/20/15 50.0 0.25 0.40
HCP 150320C00052500 C 03/20/15 52.5 0.00 0.10
HCP 150320C00055000 C 03/20/15 55.0 0.00 0.15
HCP 150320C00057500 C 03/20/15 57.5 0.00 0.15
HCP 150320C00060000 C 03/20/15 60.0 0.00 0.15
HCP 150320C00065000 C 03/20/15 65.0 0.00 0.15
HCP 150320P00030000 P 03/20/15 30.0 0.00 0.15
HCP 150320P00032500 P 03/20/15 32.5 0.00 0.20
HCP 150320P00035000 P 03/20/15 35.0 0.00 0.20
HCP 150320P00037500 P 03/20/15 37.5 0.00 0.20
HCP 150320P00040000 P 03/20/15 40.0 0.05 0.25
HCP 150320P00042500 P 03/20/15 42.5 0.10 0.30
HCP 150320P00045000 P 03/20/15 45.0 0.45 0.60
HCP 150320P00047500 P 03/20/15 47.5 1.25 1.50
HCP 150320P00050000 P 03/20/15 50.0 2.90 3.30
HCP 150320P00052500 P 03/20/15 52.5 4.80 5.50
HCP 150320P00055000 P 03/20/15 55.0 7.20 8.00
HCP 150320P00057500 P 03/20/15 57.5 9.60 10.90
HCP 150320P00060000 P 03/20/15 60.0 11.30 14.00
HCP 150320P00065000 P 03/20/15 65.0 16.90 18.10
HCP 150417C00025000 C 04/17/15 25.0 22.50 23.60
HCP 150417C00027500 C 04/17/15 27.5 19.20 21.90
HCP 150417C00030000 C 04/17/15 30.0 16.30 19.60
HCP 150417C00032500 C 04/17/15 32.5 13.80 17.10
HCP 150417C00035000 C 04/17/15 35.0 11.70 14.40
HCP 150417C00037500 C 04/17/15 37.5 10.00 11.10
HCP 150417C00040000 C 04/17/15 40.0 7.60 8.30
HCP 150417C00042500 C 04/17/15 42.5 5.10 5.80
HCP 150417C00045000 C 04/17/15 45.0 2.95 3.50
HCP 150417C00047500 C 04/17/15 47.5 1.35 1.55
HCP 150417C00050000 C 04/17/15 50.0 0.45 0.65
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 0.10
HCP 150417P00027500 P 04/17/15 27.5 0.00 0.20
HCP 150417P00030000 P 04/17/15 30.0 0.00 0.20
HCP 150417P00032500 P 04/17/15 32.5 0.00 0.20
HCP 150417P00035000 P 04/17/15 35.0 0.00 0.20
HCP 150417P00037500 P 04/17/15 37.5 0.05 0.25
HCP 150417P00040000 P 04/17/15 40.0 0.10 0.20
HCP 150417P00042500 P 04/17/15 42.5 0.15 0.40
HCP 150417P00045000 P 04/17/15 45.0 0.65 0.85
HCP 150417P00047500 P 04/17/15 47.5 1.55 1.80
HCP 150417P00050000 P 04/17/15 50.0 3.00 3.40
HCP 150417P00055000 P 04/17/15 55.0 7.30 8.00
HCP 150417P00060000 P 04/17/15 60.0 12.20 13.00
HCP 150717C00025000 C 07/17/15 25.0 21.60 24.30
HCP 150717C00027500 C 07/17/15 27.5 18.70 22.10
HCP 150717C00030000 C 07/17/15 30.0 16.10 19.60
HCP 150717C00032500 C 07/17/15 32.5 13.70 17.10
HCP 150717C00035000 C 07/17/15 35.0 11.20 14.60
HCP 150717C00037500 C 07/17/15 37.5 8.70 12.20
HCP 150717C00040000 C 07/17/15 40.0 7.60 8.20
HCP 150717C00042500 C 07/17/15 42.5 5.30 6.10
HCP 150717C00045000 C 07/17/15 45.0 3.30 3.70
HCP 150717C00047500 C 07/17/15 47.5 1.90 2.10
HCP 150717C00050000 C 07/17/15 50.0 0.90 1.15
HCP 150717C00052500 C 07/17/15 52.5 0.35 0.55
HCP 150717C00055000 C 07/17/15 55.0 0.05 0.35
HCP 150717C00060000 C 07/17/15 60.0 0.00 0.25
HCP 150717P00025000 P 07/17/15 25.0 0.00 0.25
HCP 150717P00027500 P 07/17/15 27.5 0.00 0.25
HCP 150717P00030000 P 07/17/15 30.0 0.00 0.25
HCP 150717P00032500 P 07/17/15 32.5 0.05 0.25
HCP 150717P00035000 P 07/17/15 35.0 0.15 0.25
HCP 150717P00037500 P 07/17/15 37.5 0.10 0.40
HCP 150717P00040000 P 07/17/15 40.0 0.30 0.55
HCP 150717P00042500 P 07/17/15 42.5 0.65 0.95
HCP 150717P00045000 P 07/17/15 45.0 1.40 1.65
HCP 150717P00047500 P 07/17/15 47.5 2.45 2.75
HCP 150717P00050000 P 07/17/15 50.0 3.70 4.40
HCP 150717P00052500 P 07/17/15 52.5 5.40 7.00
HCP 150717P00055000 P 07/17/15 55.0 7.60 9.20
HCP 150717P00060000 P 07/17/15 60.0 12.70 13.90

OPRA data is delayed 15 minutes.