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 (2015-04-10)Premium Content

Hcp Inc (HCP)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150619C00022500 C 06/19/15 22.5 15.00 18.30
HCP 150619C00025000 C 06/19/15 25.0 12.30 15.80
HCP 150619C00027500 C 06/19/15 27.5 9.90 13.40
HCP 150619C00030000 C 06/19/15 30.0 8.60 9.70
HCP 150619C00032500 C 06/19/15 32.5 6.10 7.20
HCP 150619C00035000 C 06/19/15 35.0 3.70 4.50
HCP 150619C00037500 C 06/19/15 37.5 1.50 1.85
HCP 150619C00040000 C 06/19/15 40.0 0.20 0.35
HCP 150619C00042500 C 06/19/15 42.5 0.00 0.10
HCP 150619C00045000 C 06/19/15 45.0 0.00 0.05
HCP 150619C00047500 C 06/19/15 47.5 0.00 0.10
HCP 150619C00050000 C 06/19/15 50.0 0.00 0.10
HCP 150619C00052500 C 06/19/15 52.5 0.00 0.10
HCP 150619C00055000 C 06/19/15 55.0 0.00 0.10
HCP 150619C00060000 C 06/19/15 60.0 0.00 0.10
HCP 150619P00022500 P 06/19/15 22.5 0.00 0.10
HCP 150619P00025000 P 06/19/15 25.0 0.00 0.10
HCP 150619P00027500 P 06/19/15 27.5 0.00 0.10
HCP 150619P00030000 P 06/19/15 30.0 0.00 0.10
HCP 150619P00032500 P 06/19/15 32.5 0.00 0.10
HCP 150619P00035000 P 06/19/15 35.0 0.00 0.15
HCP 150619P00037500 P 06/19/15 37.5 0.25 0.35
HCP 150619P00040000 P 06/19/15 40.0 1.30 1.65
HCP 150619P00042500 P 06/19/15 42.5 3.50 3.90
HCP 150619P00045000 P 06/19/15 45.0 5.50 6.40
HCP 150619P00047500 P 06/19/15 47.5 6.60 10.10
HCP 150619P00050000 P 06/19/15 50.0 9.10 12.60
HCP 150619P00052500 P 06/19/15 52.5 11.60 15.10
HCP 150619P00055000 P 06/19/15 55.0 14.20 17.60
HCP 150619P00060000 P 06/19/15 60.0 19.10 22.60
HCP 150717C00025000 C 07/17/15 25.0 13.30 14.70
HCP 150717C00027500 C 07/17/15 27.5 10.80 12.60
HCP 150717C00030000 C 07/17/15 30.0 8.60 9.80
HCP 150717C00032500 C 07/17/15 32.5 6.20 7.30
HCP 150717C00035000 C 07/17/15 35.0 3.80 4.40
HCP 150717C00037500 C 07/17/15 37.5 1.80 2.15
HCP 150717C00040000 C 07/17/15 40.0 0.50 0.60
HCP 150717C00042500 C 07/17/15 42.5 0.10 0.15
HCP 150717C00045000 C 07/17/15 45.0 0.00 0.05
HCP 150717C00047500 C 07/17/15 47.5 0.00 0.05
HCP 150717C00050000 C 07/17/15 50.0 0.00 0.10
HCP 150717C00052500 C 07/17/15 52.5 0.00 0.10
HCP 150717C00055000 C 07/17/15 55.0 0.00 0.10
HCP 150717C00060000 C 07/17/15 60.0 0.00 0.20
HCP 150717P00025000 P 07/17/15 25.0 0.00 0.10
HCP 150717P00027500 P 07/17/15 27.5 0.00 0.15
HCP 150717P00030000 P 07/17/15 30.0 0.00 0.10
HCP 150717P00032500 P 07/17/15 32.5 0.00 0.15
HCP 150717P00035000 P 07/17/15 35.0 0.15 0.25
HCP 150717P00037500 P 07/17/15 37.5 0.55 0.65
HCP 150717P00040000 P 07/17/15 40.0 1.55 1.85
HCP 150717P00042500 P 07/17/15 42.5 3.50 4.00
HCP 150717P00045000 P 07/17/15 45.0 5.90 6.40
HCP 150717P00047500 P 07/17/15 47.5 8.20 8.90
HCP 150717P00050000 P 07/17/15 50.0 10.60 11.40
HCP 150717P00052500 P 07/17/15 52.5 11.60 15.10
HCP 150717P00055000 P 07/17/15 55.0 14.10 17.70
HCP 150717P00060000 P 07/17/15 60.0 19.10 22.60
HCP 151016C00025000 C 10/16/15 25.0 12.50 16.00
HCP 151016C00027500 C 10/16/15 27.5 10.90 12.00
HCP 151016C00030000 C 10/16/15 30.0 8.70 9.90
HCP 151016C00032500 C 10/16/15 32.5 6.30 7.40
HCP 151016C00035000 C 10/16/15 35.0 4.10 5.20
HCP 151016C00037500 C 10/16/15 37.5 2.35 2.75
HCP 151016C00040000 C 10/16/15 40.0 1.10 1.35
HCP 151016C00042500 C 10/16/15 42.5 0.45 0.55
HCP 151016C00045000 C 10/16/15 45.0 0.15 0.35
HCP 151016C00047500 C 10/16/15 47.5 0.00 0.20
HCP 151016C00050000 C 10/16/15 50.0 0.00 0.15
HCP 151016C00052500 C 10/16/15 52.5 0.00 0.10
HCP 151016C00055000 C 10/16/15 55.0 0.00 0.10
HCP 151016C00060000 C 10/16/15 60.0 0.00 0.10
HCP 151016P00025000 P 10/16/15 25.0 0.00 0.20
HCP 151016P00027500 P 10/16/15 27.5 0.00 0.30
HCP 151016P00030000 P 10/16/15 30.0 0.10 0.25
HCP 151016P00032500 P 10/16/15 32.5 0.25 0.45
HCP 151016P00035000 P 10/16/15 35.0 0.55 0.90
HCP 151016P00037500 P 10/16/15 37.5 1.45 1.65
HCP 151016P00040000 P 10/16/15 40.0 2.65 3.00
HCP 151016P00042500 P 10/16/15 42.5 4.20 4.90
HCP 151016P00045000 P 10/16/15 45.0 6.30 7.10
HCP 151016P00047500 P 10/16/15 47.5 8.70 9.50
HCP 151016P00050000 P 10/16/15 50.0 10.10 12.20
HCP 151016P00052500 P 10/16/15 52.5 13.10 14.70
HCP 151016P00055000 P 10/16/15 55.0 14.60 18.20
HCP 151016P00060000 P 10/16/15 60.0 19.60 23.10
HCP 160115C00020000 C 01/15/16 20.0 17.40 20.90
HCP 160115C00022500 C 01/15/16 22.5 14.80 18.40
HCP 160115C00025000 C 01/15/16 25.0 12.50 16.00
HCP 160115C00027500 C 01/15/16 27.5 11.10 12.00
HCP 160115C00030000 C 01/15/16 30.0 7.80 9.90
HCP 160115C00032500 C 01/15/16 32.5 6.40 7.50
HCP 160115C00035000 C 01/15/16 35.0 4.30 5.20
HCP 160115C00037500 C 01/15/16 37.5 2.65 2.75
HCP 160115C00040000 C 01/15/16 40.0 1.45 1.60
HCP 160115C00042500 C 01/15/16 42.5 0.75 0.95
HCP 160115C00045000 C 01/15/16 45.0 0.30 0.55
HCP 160115C00047500 C 01/15/16 47.5 0.10 0.35
HCP 160115C00050000 C 01/15/16 50.0 0.00 0.25
HCP 160115C00055000 C 01/15/16 55.0 0.00 0.15
HCP 160115P00020000 P 01/15/16 20.0 0.00 0.20
HCP 160115P00022500 P 01/15/16 22.5 0.00 0.20
HCP 160115P00025000 P 01/15/16 25.0 0.05 0.25
HCP 160115P00027500 P 01/15/16 27.5 0.20 0.40
HCP 160115P00030000 P 01/15/16 30.0 0.30 0.55
HCP 160115P00032500 P 01/15/16 32.5 0.60 0.85
HCP 160115P00035000 P 01/15/16 35.0 1.25 1.55
HCP 160115P00037500 P 01/15/16 37.5 2.30 2.40
HCP 160115P00040000 P 01/15/16 40.0 3.20 3.90
HCP 160115P00042500 P 01/15/16 42.5 4.80 5.70
HCP 160115P00045000 P 01/15/16 45.0 5.60 7.80
HCP 160115P00047500 P 01/15/16 47.5 8.50 10.10
HCP 160115P00050000 P 01/15/16 50.0 10.80 12.90
HCP 160115P00055000 P 01/15/16 55.0 15.50 18.10

OPRA data is delayed 15 minutes.