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 (2014-10-10)Premium Content

Hcp Inc (HCP)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 141220C00025000 C 12/20/14 25.0 19.30 20.70
HCP 141220C00027500 C 12/20/14 27.5 16.60 18.30
HCP 141220C00030000 C 12/20/14 30.0 14.10 15.80
HCP 141220C00032500 C 12/20/14 32.5 10.70 14.30
HCP 141220C00035000 C 12/20/14 35.0 9.50 10.60
HCP 141220C00037500 C 12/20/14 37.5 7.00 8.00
HCP 141220C00040000 C 12/20/14 40.0 4.60 5.50
HCP 141220C00042500 C 12/20/14 42.5 2.50 2.95
HCP 141220C00045000 C 12/20/14 45.0 0.05 0.25
HCP 141220C00047500 C 12/20/14 47.5 0.00 0.20
HCP 141220C00050000 C 12/20/14 50.0 0.00 0.20
HCP 141220C00052500 C 12/20/14 52.5 0.00 0.20
HCP 141220C00055000 C 12/20/14 55.0 0.00 0.20
HCP 141220C00060000 C 12/20/14 60.0 0.00 0.20
HCP 141220P00025000 P 12/20/14 25.0 0.00 0.20
HCP 141220P00027500 P 12/20/14 27.5 0.00 0.20
HCP 141220P00030000 P 12/20/14 30.0 0.00 0.20
HCP 141220P00032500 P 12/20/14 32.5 0.00 0.20
HCP 141220P00035000 P 12/20/14 35.0 0.00 0.20
HCP 141220P00037500 P 12/20/14 37.5 0.00 0.20
HCP 141220P00040000 P 12/20/14 40.0 0.00 0.20
HCP 141220P00042500 P 12/20/14 42.5 0.00 0.05
HCP 141220P00045000 P 12/20/14 45.0 0.00 0.10
HCP 141220P00047500 P 12/20/14 47.5 2.05 2.50
HCP 141220P00050000 P 12/20/14 50.0 4.50 5.30
HCP 141220P00052500 P 12/20/14 52.5 5.50 9.30
HCP 141220P00055000 P 12/20/14 55.0 8.00 11.70
HCP 141220P00060000 P 12/20/14 60.0 13.40 15.90
HCP 150117C00022500 C 01/17/15 22.5 21.50 23.30
HCP 150117C00025000 C 01/17/15 25.0 18.20 21.80
HCP 150117C00027500 C 01/17/15 27.5 15.80 19.20
HCP 150117C00030000 C 01/17/15 30.0 13.30 16.70
HCP 150117C00032500 C 01/17/15 32.5 11.70 13.10
HCP 150117C00035000 C 01/17/15 35.0 9.70 10.50
HCP 150117C00037500 C 01/17/15 37.5 7.30 8.00
HCP 150117C00040000 C 01/17/15 40.0 4.90 5.50
HCP 150117C00042500 C 01/17/15 42.5 2.70 3.10
HCP 150117C00045000 C 01/17/15 45.0 0.80 0.90
HCP 150117C00047500 C 01/17/15 47.5 0.00 0.15
HCP 150117C00050000 C 01/17/15 50.0 0.00 0.20
HCP 150117C00055000 C 01/17/15 55.0 0.00 0.25
HCP 150117C00060000 C 01/17/15 60.0 0.00 0.25
HCP 150117P00022500 P 01/17/15 22.5 0.00 0.25
HCP 150117P00025000 P 01/17/15 25.0 0.00 0.25
HCP 150117P00027500 P 01/17/15 27.5 0.00 0.20
HCP 150117P00030000 P 01/17/15 30.0 0.00 0.20
HCP 150117P00032500 P 01/17/15 32.5 0.00 0.20
HCP 150117P00035000 P 01/17/15 35.0 0.00 0.15
HCP 150117P00037500 P 01/17/15 37.5 0.00 0.20
HCP 150117P00040000 P 01/17/15 40.0 0.05 0.15
HCP 150117P00042500 P 01/17/15 42.5 0.10 0.30
HCP 150117P00045000 P 01/17/15 45.0 0.60 0.85
HCP 150117P00047500 P 01/17/15 47.5 2.15 2.65
HCP 150117P00050000 P 01/17/15 50.0 4.60 5.20
HCP 150117P00055000 P 01/17/15 55.0 8.30 11.80
HCP 150117P00060000 P 01/17/15 60.0 14.30 15.60
HCP 150417C00025000 C 04/17/15 25.0 19.20 21.10
HCP 150417C00027500 C 04/17/15 27.5 16.70 19.20
HCP 150417C00030000 C 04/17/15 30.0 13.30 16.70
HCP 150417C00032500 C 04/17/15 32.5 12.10 13.50
HCP 150417C00035000 C 04/17/15 35.0 9.80 10.50
HCP 150417C00037500 C 04/17/15 37.5 7.30 8.10
HCP 150417C00040000 C 04/17/15 40.0 5.00 5.70
HCP 150417C00042500 C 04/17/15 42.5 3.00 3.50
HCP 150417C00045000 C 04/17/15 45.0 1.50 1.75
HCP 150417C00047500 C 04/17/15 47.5 0.55 0.70
HCP 150417C00050000 C 04/17/15 50.0 0.05 0.45
HCP 150417C00055000 C 04/17/15 55.0 0.00 0.15
HCP 150417C00060000 C 04/17/15 60.0 0.00 0.25
HCP 150417P00025000 P 04/17/15 25.0 0.00 0.10
HCP 150417P00027500 P 04/17/15 27.5 0.00 0.25
HCP 150417P00030000 P 04/17/15 30.0 0.00 0.25
HCP 150417P00032500 P 04/17/15 32.5 0.00 0.25
HCP 150417P00035000 P 04/17/15 35.0 0.00 0.25
HCP 150417P00037500 P 04/17/15 37.5 0.15 0.35
HCP 150417P00040000 P 04/17/15 40.0 0.40 0.70
HCP 150417P00042500 P 04/17/15 42.5 0.90 1.10
HCP 150417P00045000 P 04/17/15 45.0 1.75 1.95
HCP 150417P00047500 P 04/17/15 47.5 3.20 3.60
HCP 150417P00050000 P 04/17/15 50.0 3.80 6.40
HCP 150417P00055000 P 04/17/15 55.0 10.00 10.90
HCP 150417P00060000 P 04/17/15 60.0 15.00 16.00
HCP 150717C00025000 C 07/17/15 25.0 17.90 21.00
HCP 150717C00027500 C 07/17/15 27.5 15.50 19.80
HCP 150717C00030000 C 07/17/15 30.0 14.70 17.30
HCP 150717C00032500 C 07/17/15 32.5 12.20 14.80
HCP 150717C00035000 C 07/17/15 35.0 7.90 12.10
HCP 150717C00037500 C 07/17/15 37.5 5.60 9.90
HCP 150717C00040000 C 07/17/15 40.0 5.10 5.80
HCP 150717C00042500 C 07/17/15 42.5 3.00 4.00
HCP 150717C00045000 C 07/17/15 45.0 1.85 2.25
HCP 150717C00047500 C 07/17/15 47.5 0.85 1.20
HCP 150717C00050000 C 07/17/15 50.0 0.30 0.55
HCP 150717C00052500 C 07/17/15 52.5 0.05 0.30
HCP 150717C00055000 C 07/17/15 55.0 0.00 0.25
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 0.30
HCP 150717P00035000 P 07/17/15 35.0 0.20 0.45
HCP 150717P00037500 P 07/17/15 37.5 0.45 0.70
HCP 150717P00040000 P 07/17/15 40.0 0.85 1.10
HCP 150717P00042500 P 07/17/15 42.5 1.45 1.75
HCP 150717P00045000 P 07/17/15 45.0 2.50 2.85
HCP 150717P00047500 P 07/17/15 47.5 4.00 4.50
HCP 150717P00050000 P 07/17/15 50.0 5.90 7.00
HCP 150717P00052500 P 07/17/15 52.5 6.40 10.80
HCP 150717P00055000 P 07/17/15 55.0 8.80 11.50
HCP 150717P00060000 P 07/17/15 60.0 15.20 16.50

OPRA data is delayed 15 minutes.