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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 160520C00017500 C 05/20/16 17.5 15.30 16.60
HCP 160520C00020000 C 05/20/16 20.0 12.70 14.00
HCP 160520C00022500 C 05/20/16 22.5 10.20 11.50
HCP 160520C00025000 C 05/20/16 25.0 8.10 8.90
HCP 160520C00027500 C 05/20/16 27.5 5.60 6.50
HCP 160520C00030000 C 05/20/16 30.0 3.10 3.90
HCP 160520C00032500 C 05/20/16 32.5 1.35 1.55
HCP 160520C00035000 C 05/20/16 35.0 0.25 0.30
HCP 160520C00037500 C 05/20/16 37.5 0.00 0.05
HCP 160520C00040000 C 05/20/16 40.0 0.00 0.10
HCP 160520C00042500 C 05/20/16 42.5 0.00 0.10
HCP 160520C00045000 C 05/20/16 45.0 0.00 0.10
HCP 160520C00047500 C 05/20/16 47.5 0.00 0.10
HCP 160520P00017500 P 05/20/16 17.5 0.00 0.10
HCP 160520P00020000 P 05/20/16 20.0 0.00 0.10
HCP 160520P00022500 P 05/20/16 22.5 0.00 0.10
HCP 160520P00025000 P 05/20/16 25.0 0.00 0.05
HCP 160520P00027500 P 05/20/16 27.5 0.00 0.10
HCP 160520P00030000 P 05/20/16 30.0 0.10 0.25
HCP 160520P00032500 P 05/20/16 32.5 0.55 0.65
HCP 160520P00035000 P 05/20/16 35.0 1.90 2.60
HCP 160520P00037500 P 05/20/16 37.5 4.10 5.00
HCP 160520P00040000 P 05/20/16 40.0 6.60 7.50
HCP 160520P00042500 P 05/20/16 42.5 7.60 11.00
HCP 160520P00045000 P 05/20/16 45.0 11.40 12.70
HCP 160520P00047500 P 05/20/16 47.5 13.90 15.10
HCP 160617C00017500 C 06/17/16 17.5 15.60 16.70
HCP 160617C00020000 C 06/17/16 20.0 12.00 15.30
HCP 160617C00022500 C 06/17/16 22.5 10.00 12.00
HCP 160617C00025000 C 06/17/16 25.0 7.80 9.00
HCP 160617C00027500 C 06/17/16 27.5 5.20 6.60
HCP 160617C00030000 C 06/17/16 30.0 3.10 4.00
HCP 160617C00032500 C 06/17/16 32.5 1.50 1.80
HCP 160617C00035000 C 06/17/16 35.0 0.50 0.60
HCP 160617C00037500 C 06/17/16 37.5 0.05 0.15
HCP 160617C00040000 C 06/17/16 40.0 0.00 0.05
HCP 160617C00042500 C 06/17/16 42.5 0.00 0.10
HCP 160617C00045000 C 06/17/16 45.0 0.00 0.10
HCP 160617C00047500 C 06/17/16 47.5 0.00 0.10
HCP 160617C00050000 C 06/17/16 50.0 0.00 0.10
HCP 160617P00017500 P 06/17/16 17.5 0.00 0.05
HCP 160617P00020000 P 06/17/16 20.0 0.00 0.05
HCP 160617P00022500 P 06/17/16 22.5 0.00 0.10
HCP 160617P00025000 P 06/17/16 25.0 0.00 0.10
HCP 160617P00027500 P 06/17/16 27.5 0.10 0.20
HCP 160617P00030000 P 06/17/16 30.0 0.30 0.45
HCP 160617P00032500 P 06/17/16 32.5 0.95 1.05
HCP 160617P00035000 P 06/17/16 35.0 2.10 2.70
HCP 160617P00037500 P 06/17/16 37.5 4.10 5.20
HCP 160617P00040000 P 06/17/16 40.0 6.60 7.50
HCP 160617P00042500 P 06/17/16 42.5 9.00 10.40
HCP 160617P00045000 P 06/17/16 45.0 11.40 12.60
HCP 160617P00047500 P 06/17/16 47.5 12.60 16.00
HCP 160617P00050000 P 06/17/16 50.0 16.40 17.50
HCP 160715C00015000 C 07/15/16 15.0 18.00 19.20
HCP 160715C00017500 C 07/15/16 17.5 15.40 16.70
HCP 160715C00020000 C 07/15/16 20.0 12.90 14.10
HCP 160715C00022500 C 07/15/16 22.5 10.50 11.60
HCP 160715C00025000 C 07/15/16 25.0 8.10 9.10
HCP 160715C00027500 C 07/15/16 27.5 5.60 6.60
HCP 160715C00030000 C 07/15/16 30.0 3.70 4.10
HCP 160715C00032500 C 07/15/16 32.5 1.75 2.05
HCP 160715C00035000 C 07/15/16 35.0 0.70 0.80
HCP 160715C00037500 C 07/15/16 37.5 0.15 0.25
HCP 160715C00040000 C 07/15/16 40.0 0.00 0.15
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 0.10
HCP 160715C00050000 C 07/15/16 50.0 0.00 0.10
HCP 160715P00015000 P 07/15/16 15.0 0.00 0.15
HCP 160715P00017500 P 07/15/16 17.5 0.00 0.15
HCP 160715P00020000 P 07/15/16 20.0 0.00 0.15
HCP 160715P00022500 P 07/15/16 22.5 0.00 0.20
HCP 160715P00025000 P 07/15/16 25.0 0.05 0.20
HCP 160715P00027500 P 07/15/16 27.5 0.15 0.35
HCP 160715P00030000 P 07/15/16 30.0 0.50 0.60
HCP 160715P00032500 P 07/15/16 32.5 1.15 1.25
HCP 160715P00035000 P 07/15/16 35.0 2.45 2.55
HCP 160715P00037500 P 07/15/16 37.5 4.20 5.10
HCP 160715P00040000 P 07/15/16 40.0 6.60 7.50
HCP 160715P00042500 P 07/15/16 42.5 9.00 10.00
HCP 160715P00045000 P 07/15/16 45.0 11.30 12.90
HCP 160715P00047500 P 07/15/16 47.5 12.70 16.10
HCP 160715P00050000 P 07/15/16 50.0 16.10 17.50
HCP 161021C00015000 C 10/21/16 15.0 18.00 19.50
HCP 161021C00017500 C 10/21/16 17.5 15.50 17.10
HCP 161021C00020000 C 10/21/16 20.0 13.10 14.60
HCP 161021C00022500 C 10/21/16 22.5 10.60 12.10
HCP 161021C00025000 C 10/21/16 25.0 8.10 9.60
HCP 161021C00027500 C 10/21/16 27.5 5.20 6.80
HCP 161021C00030000 C 10/21/16 30.0 3.80 4.30
HCP 161021C00032500 C 10/21/16 32.5 2.15 2.55
HCP 161021C00035000 C 10/21/16 35.0 1.05 1.40
HCP 161021C00037500 C 10/21/16 37.5 0.45 0.65
HCP 161021C00040000 C 10/21/16 40.0 0.05 0.25
HCP 161021C00042500 C 10/21/16 42.5 0.00 0.20
HCP 161021P00015000 P 10/21/16 15.0 0.00 0.20
HCP 161021P00017500 P 10/21/16 17.5 0.00 0.25
HCP 161021P00020000 P 10/21/16 20.0 0.05 0.30
HCP 161021P00022500 P 10/21/16 22.5 0.15 0.40
HCP 161021P00025000 P 10/21/16 25.0 0.30 0.50
HCP 161021P00027500 P 10/21/16 27.5 0.60 0.85
HCP 161021P00030000 P 10/21/16 30.0 1.10 1.45
HCP 161021P00032500 P 10/21/16 32.5 2.05 2.50
HCP 161021P00035000 P 10/21/16 35.0 3.40 4.00
HCP 161021P00037500 P 10/21/16 37.5 5.00 5.90
HCP 161021P00040000 P 10/21/16 40.0 7.10 8.20
HCP 161021P00042500 P 10/21/16 42.5 9.40 10.60
HCP 170120C00015000 C 01/20/17 15.0 18.10 19.30
HCP 170120C00017500 C 01/20/17 17.5 15.50 16.80
HCP 170120C00020000 C 01/20/17 20.0 13.10 14.20
HCP 170120C00022500 C 01/20/17 22.5 10.60 12.00
HCP 170120C00025000 C 01/20/17 25.0 7.70 9.20
HCP 170120C00027500 C 01/20/17 27.5 5.70 6.80
HCP 170120C00030000 C 01/20/17 30.0 3.90 4.50
HCP 170120C00032500 C 01/20/17 32.5 2.30 2.80
HCP 170120C00035000 C 01/20/17 35.0 1.35 1.65
HCP 170120C00037500 C 01/20/17 37.5 0.65 0.90
HCP 170120C00040000 C 01/20/17 40.0 0.30 0.45
HCP 170120C00042500 C 01/20/17 42.5 0.00 0.30
HCP 170120C00045000 C 01/20/17 45.0 0.00 0.20
HCP 170120C00047500 C 01/20/17 47.5 0.00 0.20
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.20
HCP 170120P00015000 P 01/20/17 15.0 0.00 0.30
HCP 170120P00017500 P 01/20/17 17.5 0.05 0.35
HCP 170120P00020000 P 01/20/17 20.0 0.15 0.45
HCP 170120P00022500 P 01/20/17 22.5 0.30 0.55
HCP 170120P00025000 P 01/20/17 25.0 0.55 0.85
HCP 170120P00027500 P 01/20/17 27.5 1.05 1.35
HCP 170120P00030000 P 01/20/17 30.0 1.75 2.15
HCP 170120P00032500 P 01/20/17 32.5 2.70 3.30
HCP 170120P00035000 P 01/20/17 35.0 4.10 4.70
HCP 170120P00037500 P 01/20/17 37.5 5.80 6.70
HCP 170120P00040000 P 01/20/17 40.0 7.80 8.80
HCP 170120P00042500 P 01/20/17 42.5 10.00 11.10
HCP 170120P00045000 P 01/20/17 45.0 12.10 13.70
HCP 170120P00047500 P 01/20/17 47.5 13.60 16.50
HCP 170120P00050000 P 01/20/17 50.0 16.20 18.60
HCP 180119C00015000 C 01/19/18 15.0 17.60 19.30
HCP 180119C00017500 C 01/19/18 17.5 14.90 17.30
HCP 180119C00020000 C 01/19/18 20.0 12.60 14.30
HCP 180119C00022500 C 01/19/18 22.5 9.00 12.30
HCP 180119C00025000 C 01/19/18 25.0 7.50 10.00
HCP 180119C00027500 C 01/19/18 27.5 5.90 6.90
HCP 180119C00030000 C 01/19/18 30.0 4.10 5.00
HCP 180119C00032500 C 01/19/18 32.5 2.95 3.70
HCP 180119C00035000 C 01/19/18 35.0 1.90 2.60
HCP 180119C00037500 C 01/19/18 37.5 1.15 1.80
HCP 180119C00040000 C 01/19/18 40.0 0.65 1.25
HCP 180119C00042500 C 01/19/18 42.5 0.30 0.85
HCP 180119C00045000 C 01/19/18 45.0 0.15 0.70
HCP 180119C00047500 C 01/19/18 47.5 0.05 0.30
HCP 180119C00050000 C 01/19/18 50.0 0.00 0.45
HCP 180119P00015000 P 01/19/18 15.0 0.20 0.70
HCP 180119P00017500 P 01/19/18 17.5 0.40 0.90
HCP 180119P00020000 P 01/19/18 20.0 0.70 1.10
HCP 180119P00022500 P 01/19/18 22.5 1.15 1.60
HCP 180119P00025000 P 01/19/18 25.0 1.70 2.25
HCP 180119P00027500 P 01/19/18 27.5 2.50 3.10
HCP 180119P00030000 P 01/19/18 30.0 3.70 4.10
HCP 180119P00032500 P 01/19/18 32.5 5.10 5.60
HCP 180119P00035000 P 01/19/18 35.0 6.30 7.10
HCP 180119P00037500 P 01/19/18 37.5 8.00 9.10
HCP 180119P00040000 P 01/19/18 40.0 10.00 11.20
HCP 180119P00042500 P 01/19/18 42.5 10.50 13.90
HCP 180119P00045000 P 01/19/18 45.0 13.50 15.50
HCP 180119P00047500 P 01/19/18 47.5 15.40 19.00
HCP 180119P00050000 P 01/19/18 50.0 18.40 20.60

OPRA data is delayed 15 minutes.