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 (2016-04-08)Premium Content

Hcp Inc (HCP)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 160715C00015000 C 07/15/16 15.0 19.90 20.90
HCP 160715C00017500 C 07/15/16 17.5 17.50 18.30
HCP 160715C00020000 C 07/15/16 20.0 14.90 15.70
HCP 160715C00022500 C 07/15/16 22.5 12.50 13.20
HCP 160715C00025000 C 07/15/16 25.0 10.00 10.70
HCP 160715C00027500 C 07/15/16 27.5 7.50 8.30
HCP 160715C00030000 C 07/15/16 30.0 5.10 5.70
HCP 160715C00032500 C 07/15/16 32.5 2.75 3.30
HCP 160715C00035000 C 07/15/16 35.0 0.80 0.90
HCP 160715C00037500 C 07/15/16 37.5 0.00 0.10
HCP 160715C00040000 C 07/15/16 40.0 0.00 0.05
HCP 160715C00042500 C 07/15/16 42.5 0.00 0.05
HCP 160715C00045000 C 07/15/16 45.0 0.00 0.05
HCP 160715C00047500 C 07/15/16 47.5 0.00 0.25
HCP 160715C00050000 C 07/15/16 50.0 0.00 0.25
HCP 160715P00015000 P 07/15/16 15.0 0.00 0.25
HCP 160715P00017500 P 07/15/16 17.5 0.00 0.25
HCP 160715P00020000 P 07/15/16 20.0 0.00 0.05
HCP 160715P00022500 P 07/15/16 22.5 0.00 0.25
HCP 160715P00025000 P 07/15/16 25.0 0.00 0.25
HCP 160715P00027500 P 07/15/16 27.5 0.00 0.10
HCP 160715P00030000 P 07/15/16 30.0 0.00 0.15
HCP 160715P00032500 P 07/15/16 32.5 0.05 0.20
HCP 160715P00035000 P 07/15/16 35.0 0.45 0.55
HCP 160715P00037500 P 07/15/16 37.5 1.90 2.35
HCP 160715P00040000 P 07/15/16 40.0 4.30 5.00
HCP 160715P00042500 P 07/15/16 42.5 6.50 7.50
HCP 160715P00045000 P 07/15/16 45.0 9.00 10.10
HCP 160715P00047500 P 07/15/16 47.5 11.50 12.50
HCP 160715P00050000 P 07/15/16 50.0 14.30 15.00
HCP 160819C00017500 C 08/19/16 17.5 17.50 18.40
HCP 160819C00020000 C 08/19/16 20.0 15.00 15.90
HCP 160819C00022500 C 08/19/16 22.5 12.50 13.30
HCP 160819C00025000 C 08/19/16 25.0 10.00 10.80
HCP 160819C00027500 C 08/19/16 27.5 7.50 8.50
HCP 160819C00030000 C 08/19/16 30.0 5.00 5.90
HCP 160819C00032500 C 08/19/16 32.5 2.90 3.50
HCP 160819C00035000 C 08/19/16 35.0 1.30 1.45
HCP 160819C00037500 C 08/19/16 37.5 0.30 0.40
HCP 160819C00040000 C 08/19/16 40.0 0.00 0.30
HCP 160819C00042500 C 08/19/16 42.5 0.00 0.10
HCP 160819C00045000 C 08/19/16 45.0 0.00 0.25
HCP 160819C00047500 C 08/19/16 47.5 0.00 0.25
HCP 160819C00050000 C 08/19/16 50.0 0.00 0.25
HCP 160819P00017500 P 08/19/16 17.5 0.00 0.25
HCP 160819P00020000 P 08/19/16 20.0 0.00 0.25
HCP 160819P00022500 P 08/19/16 22.5 0.00 0.25
HCP 160819P00025000 P 08/19/16 25.0 0.00 0.25
HCP 160819P00027500 P 08/19/16 27.5 0.05 0.20
HCP 160819P00030000 P 08/19/16 30.0 0.20 0.40
HCP 160819P00032500 P 08/19/16 32.5 0.50 0.65
HCP 160819P00035000 P 08/19/16 35.0 1.30 1.60
HCP 160819P00037500 P 08/19/16 37.5 2.70 3.30
HCP 160819P00040000 P 08/19/16 40.0 4.90 5.70
HCP 160819P00042500 P 08/19/16 42.5 7.30 8.10
HCP 160819P00045000 P 08/19/16 45.0 9.50 10.60
HCP 160819P00047500 P 08/19/16 47.5 12.00 13.10
HCP 160819P00050000 P 08/19/16 50.0 14.80 15.60
HCP 161021C00015000 C 10/21/16 15.0 20.00 20.90
HCP 161021C00017500 C 10/21/16 17.5 17.50 18.30
HCP 161021C00020000 C 10/21/16 20.0 15.00 15.80
HCP 161021C00022500 C 10/21/16 22.5 12.50 13.60
HCP 161021C00025000 C 10/21/16 25.0 10.00 10.80
HCP 161021C00027500 C 10/21/16 27.5 7.50 8.50
HCP 161021C00030000 C 10/21/16 30.0 5.20 6.00
HCP 161021C00032500 C 10/21/16 32.5 3.30 3.80
HCP 161021C00035000 C 10/21/16 35.0 1.70 2.00
HCP 161021C00037500 C 10/21/16 37.5 0.70 0.85
HCP 161021C00040000 C 10/21/16 40.0 0.10 0.30
HCP 161021C00042500 C 10/21/16 42.5 0.00 0.10
HCP 161021P00015000 P 10/21/16 15.0 0.00 0.30
HCP 161021P00017500 P 10/21/16 17.5 0.00 0.30
HCP 161021P00020000 P 10/21/16 20.0 0.00 0.30
HCP 161021P00022500 P 10/21/16 22.5 0.00 0.40
HCP 161021P00025000 P 10/21/16 25.0 0.10 0.45
HCP 161021P00027500 P 10/21/16 27.5 0.20 0.50
HCP 161021P00030000 P 10/21/16 30.0 0.50 0.65
HCP 161021P00032500 P 10/21/16 32.5 0.95 1.15
HCP 161021P00035000 P 10/21/16 35.0 1.85 2.05
HCP 161021P00037500 P 10/21/16 37.5 3.30 4.00
HCP 161021P00040000 P 10/21/16 40.0 5.10 5.80
HCP 161021P00042500 P 10/21/16 42.5 7.20 8.10
HCP 170120C00015000 C 01/20/17 15.0 20.00 20.80
HCP 170120C00017500 C 01/20/17 17.5 17.40 18.50
HCP 170120C00020000 C 01/20/17 20.0 15.00 15.90
HCP 170120C00022500 C 01/20/17 22.5 12.50 13.90
HCP 170120C00025000 C 01/20/17 25.0 10.00 10.80
HCP 170120C00027500 C 01/20/17 27.5 7.30 8.60
HCP 170120C00030000 C 01/20/17 30.0 5.30 6.30
HCP 170120C00032500 C 01/20/17 32.5 3.60 4.10
HCP 170120C00035000 C 01/20/17 35.0 2.10 2.45
HCP 170120C00037500 C 01/20/17 37.5 1.00 1.25
HCP 170120C00040000 C 01/20/17 40.0 0.40 0.60
HCP 170120C00042500 C 01/20/17 42.5 0.00 0.30
HCP 170120C00045000 C 01/20/17 45.0 0.00 0.15
HCP 170120C00047500 C 01/20/17 47.5 0.00 0.30
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.15
HCP 170120P00015000 P 01/20/17 15.0 0.00 0.35
HCP 170120P00017500 P 01/20/17 17.5 0.00 0.50
HCP 170120P00020000 P 01/20/17 20.0 0.00 0.55
HCP 170120P00022500 P 01/20/17 22.5 0.15 0.60
HCP 170120P00025000 P 01/20/17 25.0 0.30 0.70
HCP 170120P00027500 P 01/20/17 27.5 0.60 0.95
HCP 170120P00030000 P 01/20/17 30.0 1.00 1.30
HCP 170120P00032500 P 01/20/17 32.5 1.65 2.05
HCP 170120P00035000 P 01/20/17 35.0 2.75 3.30
HCP 170120P00037500 P 01/20/17 37.5 4.20 4.80
HCP 170120P00040000 P 01/20/17 40.0 5.70 6.60
HCP 170120P00042500 P 01/20/17 42.5 7.80 8.80
HCP 170120P00045000 P 01/20/17 45.0 10.40 11.20
HCP 170120P00047500 P 01/20/17 47.5 12.80 13.60
HCP 170120P00050000 P 01/20/17 50.0 15.20 16.10
HCP 180119C00015000 C 01/19/18 15.0 19.90 20.90
HCP 180119C00017500 C 01/19/18 17.5 17.40 18.70
HCP 180119C00020000 C 01/19/18 20.0 14.90 16.20
HCP 180119C00022500 C 01/19/18 22.5 12.40 13.50
HCP 180119C00025000 C 01/19/18 25.0 9.90 11.10
HCP 180119C00027500 C 01/19/18 27.5 7.60 8.50
HCP 180119C00030000 C 01/19/18 30.0 5.50 6.50
HCP 180119C00032500 C 01/19/18 32.5 3.70 4.60
HCP 180119C00035000 C 01/19/18 35.0 2.50 3.40
HCP 180119C00037500 C 01/19/18 37.5 1.70 2.35
HCP 180119C00040000 C 01/19/18 40.0 0.85 1.65
HCP 180119C00042500 C 01/19/18 42.5 0.50 1.15
HCP 180119C00045000 C 01/19/18 45.0 0.20 0.75
HCP 180119C00047500 C 01/19/18 47.5 0.15 0.95
HCP 180119C00050000 C 01/19/18 50.0 0.00 0.85
HCP 180119P00015000 P 01/19/18 15.0 0.10 1.00
HCP 180119P00017500 P 01/19/18 17.5 0.25 1.15
HCP 180119P00020000 P 01/19/18 20.0 0.50 1.35
HCP 180119P00022500 P 01/19/18 22.5 0.85 1.35
HCP 180119P00025000 P 01/19/18 25.0 1.30 1.90
HCP 180119P00027500 P 01/19/18 27.5 1.90 2.65
HCP 180119P00030000 P 01/19/18 30.0 2.75 3.30
HCP 180119P00032500 P 01/19/18 32.5 3.80 4.60
HCP 180119P00035000 P 01/19/18 35.0 5.10 5.90
HCP 180119P00037500 P 01/19/18 37.5 6.70 7.50
HCP 180119P00040000 P 01/19/18 40.0 8.40 9.40
HCP 180119P00042500 P 01/19/18 42.5 10.40 11.40
HCP 180119P00045000 P 01/19/18 45.0 12.60 13.50
HCP 180119P00047500 P 01/19/18 47.5 14.50 15.80
HCP 180119P00050000 P 01/19/18 50.0 17.20 18.20

OPRA data is delayed 15 minutes.