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 (2015-01-09)Premium Content

Hcp Inc (HCP)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150320C00030000 C 03/20/15 30.0 11.30 12.60
HCP 150320C00032500 C 03/20/15 32.5 9.00 10.00
HCP 150320C00035000 C 03/20/15 35.0 6.50 7.50
HCP 150320C00037500 C 03/20/15 37.5 4.00 5.00
HCP 150320C00040000 C 03/20/15 40.0 1.80 2.60
HCP 150320C00042500 C 03/20/15 42.5 0.60 0.65
HCP 150320C00045000 C 03/20/15 45.0 0.00 0.10
HCP 150320C00047500 C 03/20/15 47.5 0.00 0.10
HCP 150320C00050000 C 03/20/15 50.0 0.00 0.10
HCP 150320C00052500 C 03/20/15 52.5 0.00 0.10
HCP 150320C00055000 C 03/20/15 55.0 0.00 0.10
HCP 150320C00057500 C 03/20/15 57.5 0.00 0.10
HCP 150320C00060000 C 03/20/15 60.0 0.00 0.10
HCP 150320C00065000 C 03/20/15 65.0 0.00 0.10
HCP 150320P00030000 P 03/20/15 30.0 0.00 0.10
HCP 150320P00032500 P 03/20/15 32.5 0.00 0.15
HCP 150320P00035000 P 03/20/15 35.0 0.00 0.10
HCP 150320P00037500 P 03/20/15 37.5 0.00 0.15
HCP 150320P00040000 P 03/20/15 40.0 0.10 0.20
HCP 150320P00042500 P 03/20/15 42.5 0.75 0.95
HCP 150320P00045000 P 03/20/15 45.0 2.60 3.20
HCP 150320P00047500 P 03/20/15 47.5 5.00 5.70
HCP 150320P00050000 P 03/20/15 50.0 7.50 8.20
HCP 150320P00052500 P 03/20/15 52.5 10.00 10.70
HCP 150320P00055000 P 03/20/15 55.0 12.50 13.20
HCP 150320P00057500 P 03/20/15 57.5 14.90 15.70
HCP 150320P00060000 P 03/20/15 60.0 16.50 18.30
HCP 150320P00065000 P 03/20/15 65.0 22.50 23.20
HCP 150417C00025000 C 04/17/15 25.0 16.30 17.50
HCP 150417C00027500 C 04/17/15 27.5 13.70 15.00
HCP 150417C00030000 C 04/17/15 30.0 11.40 12.60
HCP 150417C00032500 C 04/17/15 32.5 9.00 10.00
HCP 150417C00035000 C 04/17/15 35.0 6.50 7.50
HCP 150417C00037500 C 04/17/15 37.5 4.20 5.10
HCP 150417C00040000 C 04/17/15 40.0 2.30 2.85
HCP 150417C00042500 C 04/17/15 42.5 0.90 1.10
HCP 150417C00045000 C 04/17/15 45.0 0.15 0.25
HCP 150417C00047500 C 04/17/15 47.5 0.00 0.10
HCP 150417C00050000 C 04/17/15 50.0 0.00 0.15
HCP 150417C00055000 C 04/17/15 55.0 0.00 0.10
HCP 150417C00060000 C 04/17/15 60.0 0.00 0.10
HCP 150417P00025000 P 04/17/15 25.0 0.00 0.10
HCP 150417P00027500 P 04/17/15 27.5 0.00 0.15
HCP 150417P00030000 P 04/17/15 30.0 0.00 0.15
HCP 150417P00032500 P 04/17/15 32.5 0.00 0.15
HCP 150417P00035000 P 04/17/15 35.0 0.00 0.20
HCP 150417P00037500 P 04/17/15 37.5 0.10 0.20
HCP 150417P00040000 P 04/17/15 40.0 0.35 0.45
HCP 150417P00042500 P 04/17/15 42.5 1.10 1.30
HCP 150417P00045000 P 04/17/15 45.0 2.80 3.40
HCP 150417P00047500 P 04/17/15 47.5 5.10 5.70
HCP 150417P00050000 P 04/17/15 50.0 7.50 8.40
HCP 150417P00055000 P 04/17/15 55.0 12.50 13.40
HCP 150417P00060000 P 04/17/15 60.0 17.50 18.40
HCP 150717C00025000 C 07/17/15 25.0 16.40 17.50
HCP 150717C00027500 C 07/17/15 27.5 14.00 15.00
HCP 150717C00030000 C 07/17/15 30.0 11.50 12.50
HCP 150717C00032500 C 07/17/15 32.5 9.00 10.10
HCP 150717C00035000 C 07/17/15 35.0 6.70 7.60
HCP 150717C00037500 C 07/17/15 37.5 4.50 5.30
HCP 150717C00040000 C 07/17/15 40.0 3.00 3.30
HCP 150717C00042500 C 07/17/15 42.5 1.55 1.75
HCP 150717C00045000 C 07/17/15 45.0 0.70 0.80
HCP 150717C00047500 C 07/17/15 47.5 0.20 0.30
HCP 150717C00050000 C 07/17/15 50.0 0.10 0.15
HCP 150717C00052500 C 07/17/15 52.5 0.00 0.15
HCP 150717C00055000 C 07/17/15 55.0 0.00 0.15
HCP 150717C00060000 C 07/17/15 60.0 0.00 0.10
HCP 150717P00025000 P 07/17/15 25.0 0.00 0.20
HCP 150717P00027500 P 07/17/15 27.5 0.05 0.25
HCP 150717P00030000 P 07/17/15 30.0 0.05 0.25
HCP 150717P00032500 P 07/17/15 32.5 0.10 0.35
HCP 150717P00035000 P 07/17/15 35.0 0.30 0.45
HCP 150717P00037500 P 07/17/15 37.5 0.60 0.75
HCP 150717P00040000 P 07/17/15 40.0 1.20 1.30
HCP 150717P00042500 P 07/17/15 42.5 2.20 2.55
HCP 150717P00045000 P 07/17/15 45.0 3.80 4.50
HCP 150717P00047500 P 07/17/15 47.5 5.80 6.70
HCP 150717P00050000 P 07/17/15 50.0 8.10 9.00
HCP 150717P00052500 P 07/17/15 52.5 10.50 11.60
HCP 150717P00055000 P 07/17/15 55.0 13.00 14.40
HCP 150717P00060000 P 07/17/15 60.0 17.60 19.20
HCP 151016C00025000 C 10/16/15 25.0 16.40 17.70
HCP 151016C00027500 C 10/16/15 27.5 13.90 15.00
HCP 151016C00030000 C 10/16/15 30.0 10.90 12.50
HCP 151016C00032500 C 10/16/15 32.5 9.00 10.10
HCP 151016C00035000 C 10/16/15 35.0 6.70 7.70
HCP 151016C00037500 C 10/16/15 37.5 4.70 5.50
HCP 151016C00040000 C 10/16/15 40.0 2.90 3.60
HCP 151016C00042500 C 10/16/15 42.5 2.00 2.15
HCP 151016C00045000 C 10/16/15 45.0 0.85 1.20
HCP 151016C00047500 C 10/16/15 47.5 0.40 0.65
HCP 151016C00050000 C 10/16/15 50.0 0.15 0.40
HCP 151016C00052500 C 10/16/15 52.5 0.05 0.30
HCP 151016C00055000 C 10/16/15 55.0 0.00 0.25
HCP 151016C00060000 C 10/16/15 60.0 0.00 0.20
HCP 151016P00025000 P 10/16/15 25.0 0.00 0.30
HCP 151016P00027500 P 10/16/15 27.5 0.10 0.30
HCP 151016P00030000 P 10/16/15 30.0 0.15 0.40
HCP 151016P00032500 P 10/16/15 32.5 0.30 0.60
HCP 151016P00035000 P 10/16/15 35.0 0.60 0.90
HCP 151016P00037500 P 10/16/15 37.5 1.10 1.35
HCP 151016P00040000 P 10/16/15 40.0 1.90 2.30
HCP 151016P00042500 P 10/16/15 42.5 3.00 3.70
HCP 151016P00045000 P 10/16/15 45.0 4.60 5.40
HCP 151016P00047500 P 10/16/15 47.5 6.60 7.50
HCP 151016P00050000 P 10/16/15 50.0 8.80 9.80
HCP 151016P00052500 P 10/16/15 52.5 11.10 12.50
HCP 151016P00055000 P 10/16/15 55.0 13.50 14.90
HCP 151016P00060000 P 10/16/15 60.0 18.50 19.90

OPRA data is delayed 15 minutes.