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 (2015-07-10)Premium Content

Hcp Inc (HCP)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150918C00020000 C 09/18/15 20.0 17.30 18.40
HCP 150918C00022500 C 09/18/15 22.5 14.80 16.00
HCP 150918C00025000 C 09/18/15 25.0 12.30 13.40
HCP 150918C00027500 C 09/18/15 27.5 9.80 10.90
HCP 150918C00030000 C 09/18/15 30.0 7.40 8.40
HCP 150918C00032500 C 09/18/15 32.5 4.90 5.90
HCP 150918C00035000 C 09/18/15 35.0 2.70 3.50
HCP 150918C00037500 C 09/18/15 37.5 1.00 1.15
HCP 150918C00040000 C 09/18/15 40.0 0.15 0.25
HCP 150918C00042500 C 09/18/15 42.5 0.00 0.15
HCP 150918C00045000 C 09/18/15 45.0 0.00 0.30
HCP 150918C00047500 C 09/18/15 47.5 0.00 0.30
HCP 150918C00050000 C 09/18/15 50.0 0.00 0.30
HCP 150918C00055000 C 09/18/15 55.0 0.00 0.30
HCP 150918P00020000 P 09/18/15 20.0 0.00 0.35
HCP 150918P00022500 P 09/18/15 22.5 0.00 0.35
HCP 150918P00025000 P 09/18/15 25.0 0.00 0.35
HCP 150918P00027500 P 09/18/15 27.5 0.00 0.35
HCP 150918P00030000 P 09/18/15 30.0 0.00 0.35
HCP 150918P00032500 P 09/18/15 32.5 0.05 0.40
HCP 150918P00035000 P 09/18/15 35.0 0.20 0.35
HCP 150918P00037500 P 09/18/15 37.5 0.85 1.05
HCP 150918P00040000 P 09/18/15 40.0 2.45 2.70
HCP 150918P00042500 P 09/18/15 42.5 4.20 5.20
HCP 150918P00045000 P 09/18/15 45.0 6.60 7.60
HCP 150918P00047500 P 09/18/15 47.5 7.90 10.70
HCP 150918P00050000 P 09/18/15 50.0 10.80 13.20
HCP 150918P00055000 P 09/18/15 55.0 16.30 18.20
HCP 151016C00025000 C 10/16/15 25.0 12.40 13.50
HCP 151016C00027500 C 10/16/15 27.5 9.90 11.00
HCP 151016C00030000 C 10/16/15 30.0 7.40 8.50
HCP 151016C00032500 C 10/16/15 32.5 5.10 6.10
HCP 151016C00035000 C 10/16/15 35.0 2.95 3.80
HCP 151016C00037500 C 10/16/15 37.5 1.40 1.55
HCP 151016C00040000 C 10/16/15 40.0 0.40 0.50
HCP 151016C00042500 C 10/16/15 42.5 0.10 0.20
HCP 151016C00045000 C 10/16/15 45.0 0.00 0.15
HCP 151016C00047500 C 10/16/15 47.5 0.00 0.25
HCP 151016C00050000 C 10/16/15 50.0 0.00 0.30
HCP 151016C00052500 C 10/16/15 52.5 0.00 0.20
HCP 151016C00055000 C 10/16/15 55.0 0.00 0.30
HCP 151016C00060000 C 10/16/15 60.0 0.00 0.30
HCP 151016P00025000 P 10/16/15 25.0 0.00 0.35
HCP 151016P00027500 P 10/16/15 27.5 0.00 0.35
HCP 151016P00030000 P 10/16/15 30.0 0.05 0.40
HCP 151016P00032500 P 10/16/15 32.5 0.05 0.40
HCP 151016P00035000 P 10/16/15 35.0 0.45 0.60
HCP 151016P00037500 P 10/16/15 37.5 1.25 1.35
HCP 151016P00040000 P 10/16/15 40.0 2.50 3.10
HCP 151016P00042500 P 10/16/15 42.5 4.60 5.20
HCP 151016P00045000 P 10/16/15 45.0 7.00 7.70
HCP 151016P00047500 P 10/16/15 47.5 9.40 10.20
HCP 151016P00050000 P 10/16/15 50.0 11.60 12.70
HCP 151016P00052500 P 10/16/15 52.5 14.10 16.30
HCP 151016P00055000 P 10/16/15 55.0 16.60 18.80
HCP 151016P00060000 P 10/16/15 60.0 21.40 22.70
HCP 160115C00020000 C 01/15/16 20.0 17.20 18.60
HCP 160115C00022500 C 01/15/16 22.5 14.80 16.00
HCP 160115C00025000 C 01/15/16 25.0 12.30 13.50
HCP 160115C00027500 C 01/15/16 27.5 9.90 11.00
HCP 160115C00030000 C 01/15/16 30.0 7.60 8.60
HCP 160115C00032500 C 01/15/16 32.5 5.30 6.30
HCP 160115C00035000 C 01/15/16 35.0 3.30 3.90
HCP 160115C00037500 C 01/15/16 37.5 2.00 2.10
HCP 160115C00040000 C 01/15/16 40.0 0.90 1.10
HCP 160115C00042500 C 01/15/16 42.5 0.25 0.65
HCP 160115C00045000 C 01/15/16 45.0 0.10 0.35
HCP 160115C00047500 C 01/15/16 47.5 0.00 0.20
HCP 160115C00050000 C 01/15/16 50.0 0.00 0.20
HCP 160115C00055000 C 01/15/16 55.0 0.00 0.40
HCP 160115P00020000 P 01/15/16 20.0 0.00 0.45
HCP 160115P00022500 P 01/15/16 22.5 0.00 0.45
HCP 160115P00025000 P 01/15/16 25.0 0.05 0.50
HCP 160115P00027500 P 01/15/16 27.5 0.05 0.45
HCP 160115P00030000 P 01/15/16 30.0 0.15 0.55
HCP 160115P00032500 P 01/15/16 32.5 0.65 0.85
HCP 160115P00035000 P 01/15/16 35.0 1.20 1.40
HCP 160115P00037500 P 01/15/16 37.5 2.20 2.40
HCP 160115P00040000 P 01/15/16 40.0 3.50 4.00
HCP 160115P00042500 P 01/15/16 42.5 5.20 6.00
HCP 160115P00045000 P 01/15/16 45.0 7.50 8.20
HCP 160115P00047500 P 01/15/16 47.5 9.90 10.70
HCP 160115P00050000 P 01/15/16 50.0 12.10 13.30
HCP 160115P00055000 P 01/15/16 55.0 16.80 18.30
HCP 160415C00022500 C 04/15/16 22.5 14.70 16.30
HCP 160415C00025000 C 04/15/16 25.0 12.20 13.60
HCP 160415C00027500 C 04/15/16 27.5 9.90 11.00
HCP 160415C00030000 C 04/15/16 30.0 7.50 8.60
HCP 160415C00032500 C 04/15/16 32.5 5.40 6.40
HCP 160415C00035000 C 04/15/16 35.0 3.50 4.30
HCP 160415C00037500 C 04/15/16 37.5 2.15 2.75
HCP 160415C00040000 C 04/15/16 40.0 1.15 1.50
HCP 160415C00042500 C 04/15/16 42.5 0.55 0.85
HCP 160415C00045000 C 04/15/16 45.0 0.15 0.60
HCP 160415C00047500 C 04/15/16 47.5 0.00 0.50
HCP 160415C00050000 C 04/15/16 50.0 0.00 0.50
HCP 160415C00055000 C 04/15/16 55.0 0.00 0.45
HCP 160415C00060000 C 04/15/16 60.0 0.00 0.45
HCP 160415P00022500 P 04/15/16 22.5 0.00 0.50
HCP 160415P00025000 P 04/15/16 25.0 0.00 0.50
HCP 160415P00027500 P 04/15/16 27.5 0.10 0.60
HCP 160415P00030000 P 04/15/16 30.0 0.30 0.80
HCP 160415P00032500 P 04/15/16 32.5 0.85 1.20
HCP 160415P00035000 P 04/15/16 35.0 1.75 2.00
HCP 160415P00037500 P 04/15/16 37.5 2.90 3.20
HCP 160415P00040000 P 04/15/16 40.0 3.90 4.80
HCP 160415P00042500 P 04/15/16 42.5 5.80 6.70
HCP 160415P00045000 P 04/15/16 45.0 7.90 8.90
HCP 160415P00047500 P 04/15/16 47.5 10.10 11.50
HCP 160415P00050000 P 04/15/16 50.0 12.40 13.90
HCP 160415P00055000 P 04/15/16 55.0 17.50 18.80
HCP 160415P00060000 P 04/15/16 60.0 22.30 23.80

OPRA data is delayed 15 minutes.