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 (2014-07-11)Premium Content

Hcp Inc (HCP)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 140816C00022500 C 08/16/14 22.5 18.90 20.00
HCP 140816C00025000 C 08/16/14 25.0 16.40 16.90
HCP 140816C00027500 C 08/16/14 27.5 12.90 14.40
HCP 140816C00030000 C 08/16/14 30.0 11.40 12.40
HCP 140816C00032500 C 08/16/14 32.5 7.60 9.50
HCP 140816C00035000 C 08/16/14 35.0 6.40 6.90
HCP 140816C00037500 C 08/16/14 37.5 4.00 4.50
HCP 140816C00040000 C 08/16/14 40.0 1.55 1.90
HCP 140816C00042500 C 08/16/14 42.5 0.10 0.30
HCP 140816C00045000 C 08/16/14 45.0 0.00 0.15
HCP 140816C00047500 C 08/16/14 47.5 0.00 0.10
HCP 140816C00050000 C 08/16/14 50.0 0.00 0.10
HCP 140816C00055000 C 08/16/14 55.0 0.00 0.10
HCP 140816C00060000 C 08/16/14 60.0 0.00 0.15
HCP 140816P00022500 P 08/16/14 22.5 0.00 0.15
HCP 140816P00025000 P 08/16/14 25.0 0.00 0.20
HCP 140816P00027500 P 08/16/14 27.5 0.00 0.10
HCP 140816P00030000 P 08/16/14 30.0 0.00 0.20
HCP 140816P00032500 P 08/16/14 32.5 0.00 0.10
HCP 140816P00035000 P 08/16/14 35.0 0.00 0.15
HCP 140816P00037500 P 08/16/14 37.5 0.00 0.15
HCP 140816P00040000 P 08/16/14 40.0 0.05 0.25
HCP 140816P00042500 P 08/16/14 42.5 1.40 1.70
HCP 140816P00045000 P 08/16/14 45.0 3.30 4.10
HCP 140816P00047500 P 08/16/14 47.5 5.80 6.60
HCP 140816P00050000 P 08/16/14 50.0 8.70 9.10
HCP 140816P00055000 P 08/16/14 55.0 13.70 14.10
HCP 140816P00060000 P 08/16/14 60.0 18.10 19.20
HCP 140920C00022500 C 09/20/14 22.5 18.90 20.00
HCP 140920C00025000 C 09/20/14 25.0 16.10 17.80
HCP 140920C00027500 C 09/20/14 27.5 13.90 14.40
HCP 140920C00030000 C 09/20/14 30.0 11.40 11.90
HCP 140920C00032500 C 09/20/14 32.5 8.90 9.40
HCP 140920C00035000 C 09/20/14 35.0 6.40 7.00
HCP 140920C00037500 C 09/20/14 37.5 3.90 4.70
HCP 140920C00040000 C 09/20/14 40.0 1.60 1.95
HCP 140920C00042500 C 09/20/14 42.5 0.30 0.55
HCP 140920C00045000 C 09/20/14 45.0 0.00 0.15
HCP 140920C00047500 C 09/20/14 47.5 0.00 0.10
HCP 140920C00050000 C 09/20/14 50.0 0.00 0.10
HCP 140920C00055000 C 09/20/14 55.0 0.00 0.10
HCP 140920C00060000 C 09/20/14 60.0 0.00 0.15
HCP 140920P00022500 P 09/20/14 22.5 0.00 0.15
HCP 140920P00025000 P 09/20/14 25.0 0.00 0.15
HCP 140920P00027500 P 09/20/14 27.5 0.00 0.10
HCP 140920P00030000 P 09/20/14 30.0 0.00 0.10
HCP 140920P00032500 P 09/20/14 32.5 0.00 0.10
HCP 140920P00035000 P 09/20/14 35.0 0.00 0.15
HCP 140920P00037500 P 09/20/14 37.5 0.00 0.25
HCP 140920P00040000 P 09/20/14 40.0 0.45 0.55
HCP 140920P00042500 P 09/20/14 42.5 1.65 1.90
HCP 140920P00045000 P 09/20/14 45.0 3.40 4.10
HCP 140920P00047500 P 09/20/14 47.5 5.80 6.60
HCP 140920P00050000 P 09/20/14 50.0 8.30 9.10
HCP 140920P00055000 P 09/20/14 55.0 13.70 14.20
HCP 140920P00060000 P 09/20/14 60.0 18.10 19.20
HCP 141018C00020000 C 10/18/14 20.0 21.40 22.00
HCP 141018C00022500 C 10/18/14 22.5 18.80 20.10
HCP 141018C00025000 C 10/18/14 25.0 16.30 17.00
HCP 141018C00027500 C 10/18/14 27.5 13.80 14.50
HCP 141018C00030000 C 10/18/14 30.0 11.40 12.00
HCP 141018C00032500 C 10/18/14 32.5 8.80 10.30
HCP 141018C00035000 C 10/18/14 35.0 6.50 7.20
HCP 141018C00037500 C 10/18/14 37.5 4.00 4.50
HCP 141018C00040000 C 10/18/14 40.0 1.75 1.95
HCP 141018C00042500 C 10/18/14 42.5 0.50 0.70
HCP 141018C00045000 C 10/18/14 45.0 0.05 0.25
HCP 141018C00047500 C 10/18/14 47.5 0.00 0.20
HCP 141018C00050000 C 10/18/14 50.0 0.00 0.10
HCP 141018C00055000 C 10/18/14 55.0 0.00 0.10
HCP 141018P00020000 P 10/18/14 20.0 0.00 0.15
HCP 141018P00022500 P 10/18/14 22.5 0.00 0.15
HCP 141018P00025000 P 10/18/14 25.0 0.00 0.15
HCP 141018P00027500 P 10/18/14 27.5 0.00 0.15
HCP 141018P00030000 P 10/18/14 30.0 0.00 0.15
HCP 141018P00032500 P 10/18/14 32.5 0.00 0.20
HCP 141018P00035000 P 10/18/14 35.0 0.05 0.20
HCP 141018P00037500 P 10/18/14 37.5 0.20 0.30
HCP 141018P00040000 P 10/18/14 40.0 0.75 0.85
HCP 141018P00042500 P 10/18/14 42.5 1.85 2.10
HCP 141018P00045000 P 10/18/14 45.0 3.90 4.20
HCP 141018P00047500 P 10/18/14 47.5 6.30 6.60
HCP 141018P00050000 P 10/18/14 50.0 8.30 9.10
HCP 141018P00055000 P 10/18/14 55.0 13.10 14.20
HCP 150117C00022500 C 01/17/15 22.5 18.90 20.00
HCP 150117C00025000 C 01/17/15 25.0 16.30 17.50
HCP 150117C00027500 C 01/17/15 27.5 12.50 16.00
HCP 150117C00030000 C 01/17/15 30.0 11.40 12.50
HCP 150117C00032500 C 01/17/15 32.5 8.80 10.00
HCP 150117C00035000 C 01/17/15 35.0 6.30 6.90
HCP 150117C00037500 C 01/17/15 37.5 3.60 4.80
HCP 150117C00040000 C 01/17/15 40.0 2.10 2.45
HCP 150117C00042500 C 01/17/15 42.5 0.90 1.05
HCP 150117C00045000 C 01/17/15 45.0 0.20 0.45
HCP 150117C00047500 C 01/17/15 47.5 0.05 0.25
HCP 150117C00050000 C 01/17/15 50.0 0.00 0.20
HCP 150117C00055000 C 01/17/15 55.0 0.00 0.20
HCP 150117C00060000 C 01/17/15 60.0 0.00 0.15
HCP 150117P00022500 P 01/17/15 22.5 0.00 0.20
HCP 150117P00025000 P 01/17/15 25.0 0.00 0.20
HCP 150117P00027500 P 01/17/15 27.5 0.00 0.20
HCP 150117P00030000 P 01/17/15 30.0 0.00 0.25
HCP 150117P00032500 P 01/17/15 32.5 0.00 0.30
HCP 150117P00035000 P 01/17/15 35.0 0.15 0.30
HCP 150117P00037500 P 01/17/15 37.5 0.55 0.75
HCP 150117P00040000 P 01/17/15 40.0 1.30 1.50
HCP 150117P00042500 P 01/17/15 42.5 2.45 2.90
HCP 150117P00045000 P 01/17/15 45.0 4.20 4.90
HCP 150117P00047500 P 01/17/15 47.5 6.70 7.20
HCP 150117P00050000 P 01/17/15 50.0 8.80 9.70
HCP 150117P00055000 P 01/17/15 55.0 13.60 14.80
HCP 150117P00060000 P 01/17/15 60.0 18.60 19.70

OPRA data is delayed 15 minutes.