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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 140920C00022500 C 09/20/14 22.5 19.70 22.00
HCP 140920C00025000 C 09/20/14 25.0 16.50 20.00
HCP 140920C00027500 C 09/20/14 27.5 14.00 17.50
HCP 140920C00030000 C 09/20/14 30.0 11.50 15.00
HCP 140920C00032500 C 09/20/14 32.5 9.00 12.30
HCP 140920C00035000 C 09/20/14 35.0 8.00 8.60
HCP 140920C00037500 C 09/20/14 37.5 5.50 6.00
HCP 140920C00040000 C 09/20/14 40.0 3.00 3.50
HCP 140920C00042500 C 09/20/14 42.5 0.95 1.05
HCP 140920C00045000 C 09/20/14 45.0 0.00 0.10
HCP 140920C00047500 C 09/20/14 47.5 0.00 0.15
HCP 140920C00050000 C 09/20/14 50.0 0.00 0.15
HCP 140920C00055000 C 09/20/14 55.0 0.00 0.15
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 0.15
HCP 140920P00030000 P 09/20/14 30.0 0.00 0.15
HCP 140920P00032500 P 09/20/14 32.5 0.00 0.15
HCP 140920P00035000 P 09/20/14 35.0 0.00 0.15
HCP 140920P00037500 P 09/20/14 37.5 0.00 0.15
HCP 140920P00040000 P 09/20/14 40.0 0.00 0.15
HCP 140920P00042500 P 09/20/14 42.5 0.15 0.25
HCP 140920P00045000 P 09/20/14 45.0 1.60 2.00
HCP 140920P00047500 P 09/20/14 47.5 4.00 4.50
HCP 140920P00050000 P 09/20/14 50.0 6.50 7.10
HCP 140920P00055000 P 09/20/14 55.0 10.00 13.50
HCP 140920P00060000 P 09/20/14 60.0 15.50 17.50
HCP 141018C00020000 C 10/18/14 20.0 21.80 24.90
HCP 141018C00022500 C 10/18/14 22.5 19.00 22.60
HCP 141018C00025000 C 10/18/14 25.0 16.50 20.00
HCP 141018C00027500 C 10/18/14 27.5 14.00 17.30
HCP 141018C00030000 C 10/18/14 30.0 12.50 14.10
HCP 141018C00032500 C 10/18/14 32.5 10.40 11.20
HCP 141018C00035000 C 10/18/14 35.0 7.30 9.30
HCP 141018C00037500 C 10/18/14 37.5 5.50 6.00
HCP 141018C00040000 C 10/18/14 40.0 3.10 3.60
HCP 141018C00042500 C 10/18/14 42.5 1.20 1.35
HCP 141018C00045000 C 10/18/14 45.0 0.15 0.25
HCP 141018C00047500 C 10/18/14 47.5 0.00 0.15
HCP 141018C00050000 C 10/18/14 50.0 0.00 0.15
HCP 141018C00055000 C 10/18/14 55.0 0.00 0.15
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 0.15
HCP 141018P00035000 P 10/18/14 35.0 0.00 0.15
HCP 141018P00037500 P 10/18/14 37.5 0.00 0.20
HCP 141018P00040000 P 10/18/14 40.0 0.05 0.25
HCP 141018P00042500 P 10/18/14 42.5 0.50 0.55
HCP 141018P00045000 P 10/18/14 45.0 1.75 1.95
HCP 141018P00047500 P 10/18/14 47.5 3.90 4.60
HCP 141018P00050000 P 10/18/14 50.0 5.70 7.90
HCP 141018P00055000 P 10/18/14 55.0 10.40 12.80
HCP 150117C00022500 C 01/17/15 22.5 19.70 21.80
HCP 150117C00025000 C 01/17/15 25.0 16.50 20.10
HCP 150117C00027500 C 01/17/15 27.5 14.00 17.50
HCP 150117C00030000 C 01/17/15 30.0 12.00 14.60
HCP 150117C00032500 C 01/17/15 32.5 10.50 11.30
HCP 150117C00035000 C 01/17/15 35.0 8.00 8.50
HCP 150117C00037500 C 01/17/15 37.5 5.60 6.10
HCP 150117C00040000 C 01/17/15 40.0 3.40 3.80
HCP 150117C00042500 C 01/17/15 42.5 1.60 1.80
HCP 150117C00045000 C 01/17/15 45.0 0.50 0.65
HCP 150117C00047500 C 01/17/15 47.5 0.05 0.20
HCP 150117C00050000 C 01/17/15 50.0 0.00 0.20
HCP 150117C00055000 C 01/17/15 55.0 0.00 0.15
HCP 150117C00060000 C 01/17/15 60.0 0.00 0.20
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 0.25
HCP 150117P00035000 P 01/17/15 35.0 0.00 0.25
HCP 150117P00037500 P 01/17/15 37.5 0.15 0.30
HCP 150117P00040000 P 01/17/15 40.0 0.55 0.70
HCP 150117P00042500 P 01/17/15 42.5 1.30 1.40
HCP 150117P00045000 P 01/17/15 45.0 2.70 3.10
HCP 150117P00047500 P 01/17/15 47.5 4.60 5.20
HCP 150117P00050000 P 01/17/15 50.0 6.80 7.70
HCP 150117P00055000 P 01/17/15 55.0 10.50 14.00
HCP 150117P00060000 P 01/17/15 60.0 16.20 18.30
HCP 150417C00025000 C 04/17/15 25.0 16.10 20.50
HCP 150417C00027500 C 04/17/15 27.5 13.60 18.00
HCP 150417C00030000 C 04/17/15 30.0 11.10 15.30
HCP 150417C00032500 C 04/17/15 32.5 8.60 12.90
HCP 150417C00035000 C 04/17/15 35.0 7.90 10.40
HCP 150417C00037500 C 04/17/15 37.5 5.60 6.20
HCP 150417C00040000 C 04/17/15 40.0 3.40 4.00
HCP 150417C00042500 C 04/17/15 42.5 1.80 2.15
HCP 150417C00045000 C 04/17/15 45.0 0.70 1.00
HCP 150417C00047500 C 04/17/15 47.5 0.15 0.45
HCP 150417C00050000 C 04/17/15 50.0 0.00 0.25
HCP 150417C00055000 C 04/17/15 55.0 0.00 0.20
HCP 150417C00060000 C 04/17/15 60.0 0.00 0.20
HCP 150417P00025000 P 04/17/15 25.0 0.00 0.25
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 0.05 0.30
HCP 150417P00035000 P 04/17/15 35.0 0.15 0.40
HCP 150417P00037500 P 04/17/15 37.5 0.45 0.70
HCP 150417P00040000 P 04/17/15 40.0 1.10 1.20
HCP 150417P00042500 P 04/17/15 42.5 2.00 2.30
HCP 150417P00045000 P 04/17/15 45.0 3.40 4.00
HCP 150417P00047500 P 04/17/15 47.5 5.30 6.00
HCP 150417P00050000 P 04/17/15 50.0 7.00 8.50
HCP 150417P00055000 P 04/17/15 55.0 10.60 14.60
HCP 150417P00060000 P 04/17/15 60.0 15.50 19.90

OPRA data is delayed 15 minutes.