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 (2016-01-08)Premium Content

Hcp Inc (HCP)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 160219C00020000 C 02/19/16 20.0 12.50 14.60
HCP 160219C00022500 C 02/19/16 22.5 10.10 12.10
HCP 160219C00025000 C 02/19/16 25.0 8.00 9.40
HCP 160219C00027500 C 02/19/16 27.5 5.40 6.80
HCP 160219C00030000 C 02/19/16 30.0 3.10 4.30
HCP 160219C00032500 C 02/19/16 32.5 1.30 2.10
HCP 160219C00035000 C 02/19/16 35.0 0.40 0.55
HCP 160219C00037500 C 02/19/16 37.5 0.00 0.15
HCP 160219C00040000 C 02/19/16 40.0 0.00 0.15
HCP 160219C00042500 C 02/19/16 42.5 0.00 0.10
HCP 160219C00045000 C 02/19/16 45.0 0.00 0.10
HCP 160219C00047500 C 02/19/16 47.5 0.00 0.10
HCP 160219C00050000 C 02/19/16 50.0 0.00 0.10
HCP 160219C00055000 C 02/19/16 55.0 0.00 0.10
HCP 160219P00020000 P 02/19/16 20.0 0.00 0.10
HCP 160219P00022500 P 02/19/16 22.5 0.00 0.10
HCP 160219P00025000 P 02/19/16 25.0 0.00 0.05
HCP 160219P00027500 P 02/19/16 27.5 0.00 0.15
HCP 160219P00030000 P 02/19/16 30.0 0.05 0.20
HCP 160219P00032500 P 02/19/16 32.5 0.35 0.45
HCP 160219P00035000 P 02/19/16 35.0 1.40 1.55
HCP 160219P00037500 P 02/19/16 37.5 3.40 4.20
HCP 160219P00040000 P 02/19/16 40.0 5.80 6.80
HCP 160219P00042500 P 02/19/16 42.5 7.20 9.90
HCP 160219P00045000 P 02/19/16 45.0 9.50 12.80
HCP 160219P00047500 P 02/19/16 47.5 12.00 15.10
HCP 160219P00050000 P 02/19/16 50.0 14.60 17.60
HCP 160219P00055000 P 02/19/16 55.0 19.50 22.80
HCP 160318C00020000 C 03/18/16 20.0 12.60 14.90
HCP 160318C00022500 C 03/18/16 22.5 10.30 12.40
HCP 160318C00025000 C 03/18/16 25.0 7.60 10.60
HCP 160318C00027500 C 03/18/16 27.5 5.40 7.30
HCP 160318C00030000 C 03/18/16 30.0 4.20 4.80
HCP 160318C00032500 C 03/18/16 32.5 1.80 2.60
HCP 160318C00035000 C 03/18/16 35.0 0.95 1.15
HCP 160318C00037500 C 03/18/16 37.5 0.30 0.35
HCP 160318C00040000 C 03/18/16 40.0 0.00 0.20
HCP 160318C00042500 C 03/18/16 42.5 0.00 0.15
HCP 160318C00045000 C 03/18/16 45.0 0.00 0.10
HCP 160318C00047500 C 03/18/16 47.5 0.00 0.10
HCP 160318C00050000 C 03/18/16 50.0 0.00 0.10
HCP 160318P00020000 P 03/18/16 20.0 0.00 0.15
HCP 160318P00022500 P 03/18/16 22.5 0.00 0.15
HCP 160318P00025000 P 03/18/16 25.0 0.00 0.15
HCP 160318P00027500 P 03/18/16 27.5 0.00 0.25
HCP 160318P00030000 P 03/18/16 30.0 0.40 0.45
HCP 160318P00032500 P 03/18/16 32.5 0.90 1.05
HCP 160318P00035000 P 03/18/16 35.0 2.00 2.20
HCP 160318P00037500 P 03/18/16 37.5 3.60 4.90
HCP 160318P00040000 P 03/18/16 40.0 4.70 7.50
HCP 160318P00042500 P 03/18/16 42.5 7.10 10.00
HCP 160318P00045000 P 03/18/16 45.0 9.70 12.80
HCP 160318P00047500 P 03/18/16 47.5 12.00 15.30
HCP 160318P00050000 P 03/18/16 50.0 14.50 17.60
HCP 160415C00022500 C 04/15/16 22.5 10.30 13.00
HCP 160415C00025000 C 04/15/16 25.0 7.80 9.80
HCP 160415C00027500 C 04/15/16 27.5 5.80 7.30
HCP 160415C00030000 C 04/15/16 30.0 4.20 4.80
HCP 160415C00032500 C 04/15/16 32.5 2.15 2.90
HCP 160415C00035000 C 04/15/16 35.0 1.35 1.50
HCP 160415C00037500 C 04/15/16 37.5 0.50 0.70
HCP 160415C00040000 C 04/15/16 40.0 0.15 0.30
HCP 160415C00042500 C 04/15/16 42.5 0.00 0.15
HCP 160415C00045000 C 04/15/16 45.0 0.00 0.15
HCP 160415C00047500 C 04/15/16 47.5 0.00 0.15
HCP 160415C00050000 C 04/15/16 50.0 0.00 0.15
HCP 160415C00055000 C 04/15/16 55.0 0.00 0.15
HCP 160415C00060000 C 04/15/16 60.0 0.00 0.15
HCP 160415P00022500 P 04/15/16 22.5 0.00 0.20
HCP 160415P00025000 P 04/15/16 25.0 0.00 0.25
HCP 160415P00027500 P 04/15/16 27.5 0.20 0.45
HCP 160415P00030000 P 04/15/16 30.0 0.60 0.70
HCP 160415P00032500 P 04/15/16 32.5 1.25 1.35
HCP 160415P00035000 P 04/15/16 35.0 2.35 2.55
HCP 160415P00037500 P 04/15/16 37.5 4.00 5.10
HCP 160415P00040000 P 04/15/16 40.0 4.70 7.40
HCP 160415P00042500 P 04/15/16 42.5 7.20 9.80
HCP 160415P00045000 P 04/15/16 45.0 9.50 12.50
HCP 160415P00047500 P 04/15/16 47.5 12.00 15.50
HCP 160415P00050000 P 04/15/16 50.0 14.50 17.90
HCP 160415P00055000 P 04/15/16 55.0 19.50 23.00
HCP 160415P00060000 P 04/15/16 60.0 24.50 27.70
HCP 160715C00017500 C 07/15/16 17.5 15.20 17.60
HCP 160715C00020000 C 07/15/16 20.0 12.50 15.10
HCP 160715C00022500 C 07/15/16 22.5 9.90 13.10
HCP 160715C00025000 C 07/15/16 25.0 8.10 10.60
HCP 160715C00027500 C 07/15/16 27.5 6.00 8.60
HCP 160715C00030000 C 07/15/16 30.0 4.10 6.40
HCP 160715C00032500 C 07/15/16 32.5 2.60 3.40
HCP 160715C00035000 C 07/15/16 35.0 1.50 2.05
HCP 160715C00037500 C 07/15/16 37.5 0.80 1.20
HCP 160715C00040000 C 07/15/16 40.0 0.35 0.70
HCP 160715C00042500 C 07/15/16 42.5 0.05 0.40
HCP 160715C00045000 C 07/15/16 45.0 0.00 0.25
HCP 160715C00047500 C 07/15/16 47.5 0.00 0.20
HCP 160715C00050000 C 07/15/16 50.0 0.00 0.20
HCP 160715P00017500 P 07/15/16 17.5 0.00 0.25
HCP 160715P00020000 P 07/15/16 20.0 0.00 0.30
HCP 160715P00022500 P 07/15/16 22.5 0.10 0.35
HCP 160715P00025000 P 07/15/16 25.0 0.20 0.60
HCP 160715P00027500 P 07/15/16 27.5 0.55 0.90
HCP 160715P00030000 P 07/15/16 30.0 1.10 1.65
HCP 160715P00032500 P 07/15/16 32.5 1.30 2.40
HCP 160715P00035000 P 07/15/16 35.0 3.20 3.50
HCP 160715P00037500 P 07/15/16 37.5 4.70 6.00
HCP 160715P00040000 P 07/15/16 40.0 5.50 8.20
HCP 160715P00042500 P 07/15/16 42.5 7.70 10.90
HCP 160715P00045000 P 07/15/16 45.0 10.10 13.20
HCP 160715P00047500 P 07/15/16 47.5 12.70 15.80
HCP 160715P00050000 P 07/15/16 50.0 15.00 18.10
HCP 170120C00022500 C 01/20/17 22.5 10.10 12.50
HCP 170120C00025000 C 01/20/17 25.0 7.90 11.00
HCP 170120C00027500 C 01/20/17 27.5 5.90 8.80
HCP 170120C00030000 C 01/20/17 30.0 4.80 6.70
HCP 170120C00032500 C 01/20/17 32.5 3.10 4.30
HCP 170120C00035000 C 01/20/17 35.0 2.10 2.85
HCP 170120C00037500 C 01/20/17 37.5 1.35 2.40
HCP 170120C00040000 C 01/20/17 40.0 0.90 1.30
HCP 170120C00042500 C 01/20/17 42.5 0.35 1.00
HCP 170120C00045000 C 01/20/17 45.0 0.15 0.60
HCP 170120C00047500 C 01/20/17 47.5 0.05 0.45
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.35
HCP 170120P00022500 P 01/20/17 22.5 0.50 1.00
HCP 170120P00025000 P 01/20/17 25.0 1.05 1.45
HCP 170120P00027500 P 01/20/17 27.5 1.60 2.10
HCP 170120P00030000 P 01/20/17 30.0 2.45 3.10
HCP 170120P00032500 P 01/20/17 32.5 3.40 4.10
HCP 170120P00035000 P 01/20/17 35.0 4.70 5.60
HCP 170120P00037500 P 01/20/17 37.5 6.10 7.50
HCP 170120P00040000 P 01/20/17 40.0 6.80 9.70
HCP 170120P00042500 P 01/20/17 42.5 8.90 11.70
HCP 170120P00045000 P 01/20/17 45.0 11.30 14.30
HCP 170120P00047500 P 01/20/17 47.5 13.50 16.70
HCP 170120P00050000 P 01/20/17 50.0 15.90 19.10
HCP 180119C00020000 C 01/19/18 20.0 12.60 16.00
HCP 180119C00022500 C 01/19/18 22.5 9.80 14.00
HCP 180119C00025000 C 01/19/18 25.0 7.70 11.30
HCP 180119C00027500 C 01/19/18 27.5 6.30 9.00
HCP 180119C00030000 C 01/19/18 30.0 4.80 7.10
HCP 180119C00032500 C 01/19/18 32.5 3.70 5.30
HCP 180119C00035000 C 01/19/18 35.0 2.40 4.00
HCP 180119C00037500 C 01/19/18 37.5 1.90 3.10
HCP 180119C00040000 C 01/19/18 40.0 1.20 2.30
HCP 180119C00042500 C 01/19/18 42.5 0.75 1.70
HCP 180119C00045000 C 01/19/18 45.0 0.55 1.25
HCP 180119C00047500 C 01/19/18 47.5 0.30 0.95
HCP 180119C00050000 C 01/19/18 50.0 0.15 0.90
HCP 180119P00020000 P 01/19/18 20.0 0.65 1.50
HCP 180119P00022500 P 01/19/18 22.5 1.05 2.10
HCP 180119P00025000 P 01/19/18 25.0 1.60 2.85
HCP 180119P00027500 P 01/19/18 27.5 2.30 3.90
HCP 180119P00030000 P 01/19/18 30.0 3.20 5.10
HCP 180119P00032500 P 01/19/18 32.5 4.40 6.50
HCP 180119P00035000 P 01/19/18 35.0 5.70 8.30
HCP 180119P00037500 P 01/19/18 37.5 7.20 10.00
HCP 180119P00040000 P 01/19/18 40.0 8.90 12.00
HCP 180119P00042500 P 01/19/18 42.5 10.80 14.50
HCP 180119P00045000 P 01/19/18 45.0 12.90 16.10
HCP 180119P00047500 P 01/19/18 47.5 15.00 18.70
HCP 180119P00050000 P 01/19/18 50.0 17.50 21.00

OPRA data is delayed 15 minutes.