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 (2016-07-08)Premium Content

Hcp Inc (HCP)
As of Jul 28 2016 11:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 160819C00017500 C 08/19/16 17.5 20.60 21.60
HCP 160819C00020000 C 08/19/16 20.0 18.10 19.10
HCP 160819C00022500 C 08/19/16 22.5 15.60 16.60
HCP 160819C00025000 C 08/19/16 25.0 13.10 14.30
HCP 160819C00027500 C 08/19/16 27.5 10.60 11.60
HCP 160819C00030000 C 08/19/16 30.0 8.10 9.10
HCP 160819C00032500 C 08/19/16 32.5 5.60 6.40
HCP 160819C00035000 C 08/19/16 35.0 3.40 3.90
HCP 160819C00037500 C 08/19/16 37.5 1.40 1.60
HCP 160819C00040000 C 08/19/16 40.0 0.20 0.30
HCP 160819C00042500 C 08/19/16 42.5 0.00 0.15
HCP 160819C00045000 C 08/19/16 45.0 0.00 0.05
HCP 160819C00047500 C 08/19/16 47.5 0.00 0.10
HCP 160819C00050000 C 08/19/16 50.0 0.00 0.10
HCP 160819P00017500 P 08/19/16 17.5 0.00 0.10
HCP 160819P00020000 P 08/19/16 20.0 0.00 0.10
HCP 160819P00022500 P 08/19/16 22.5 0.00 0.15
HCP 160819P00025000 P 08/19/16 25.0 0.00 0.15
HCP 160819P00027500 P 08/19/16 27.5 0.00 0.15
HCP 160819P00030000 P 08/19/16 30.0 0.00 0.10
HCP 160819P00032500 P 08/19/16 32.5 0.05 0.15
HCP 160819P00035000 P 08/19/16 35.0 0.10 0.25
HCP 160819P00037500 P 08/19/16 37.5 0.60 0.85
HCP 160819P00040000 P 08/19/16 40.0 2.00 2.20
HCP 160819P00042500 P 08/19/16 42.5 4.20 4.90
HCP 160819P00045000 P 08/19/16 45.0 6.60 7.40
HCP 160819P00047500 P 08/19/16 47.5 9.00 10.00
HCP 160819P00050000 P 08/19/16 50.0 11.60 12.50
HCP 160916C00020000 C 09/16/16 20.0 18.10 18.90
HCP 160916C00022500 C 09/16/16 22.5 15.40 18.20
HCP 160916C00025000 C 09/16/16 25.0 13.10 14.20
HCP 160916C00027500 C 09/16/16 27.5 10.60 11.80
HCP 160916C00030000 C 09/16/16 30.0 8.10 9.00
HCP 160916C00032500 C 09/16/16 32.5 5.70 6.50
HCP 160916C00035000 C 09/16/16 35.0 3.30 4.00
HCP 160916C00037500 C 09/16/16 37.5 1.60 1.80
HCP 160916C00040000 C 09/16/16 40.0 0.40 0.55
HCP 160916C00042500 C 09/16/16 42.5 0.00 0.20
HCP 160916C00045000 C 09/16/16 45.0 0.00 0.05
HCP 160916C00047500 C 09/16/16 47.5 0.00 0.10
HCP 160916C00050000 C 09/16/16 50.0 0.00 0.10
HCP 160916C00055000 C 09/16/16 55.0 0.00 0.10
HCP 160916P00020000 P 09/16/16 20.0 0.00 0.15
HCP 160916P00022500 P 09/16/16 22.5 0.00 0.15
HCP 160916P00025000 P 09/16/16 25.0 0.00 0.15
HCP 160916P00027500 P 09/16/16 27.5 0.00 0.20
HCP 160916P00030000 P 09/16/16 30.0 0.00 0.20
HCP 160916P00032500 P 09/16/16 32.5 0.10 0.20
HCP 160916P00035000 P 09/16/16 35.0 0.35 0.50
HCP 160916P00037500 P 09/16/16 37.5 0.90 1.00
HCP 160916P00040000 P 09/16/16 40.0 2.25 2.70
HCP 160916P00042500 P 09/16/16 42.5 4.20 4.80
HCP 160916P00045000 P 09/16/16 45.0 6.60 7.60
HCP 160916P00047500 P 09/16/16 47.5 9.00 10.00
HCP 160916P00050000 P 09/16/16 50.0 10.00 12.50
HCP 160916P00055000 P 09/16/16 55.0 16.40 17.50
HCP 161021C00015000 C 10/21/16 15.0 23.10 24.20
HCP 161021C00017500 C 10/21/16 17.5 20.40 21.80
HCP 161021C00020000 C 10/21/16 20.0 17.80 20.70
HCP 161021C00022500 C 10/21/16 22.5 15.40 16.60
HCP 161021C00025000 C 10/21/16 25.0 13.10 14.10
HCP 161021C00027500 C 10/21/16 27.5 10.40 11.60
HCP 161021C00030000 C 10/21/16 30.0 8.10 8.90
HCP 161021C00032500 C 10/21/16 32.5 5.70 6.40
HCP 161021C00035000 C 10/21/16 35.0 3.50 4.00
HCP 161021C00037500 C 10/21/16 37.5 1.85 2.10
HCP 161021C00040000 C 10/21/16 40.0 0.65 0.85
HCP 161021C00042500 C 10/21/16 42.5 0.10 0.30
HCP 161021P00015000 P 10/21/16 15.0 0.00 0.15
HCP 161021P00017500 P 10/21/16 17.5 0.00 0.15
HCP 161021P00020000 P 10/21/16 20.0 0.00 0.20
HCP 161021P00022500 P 10/21/16 22.5 0.00 0.20
HCP 161021P00025000 P 10/21/16 25.0 0.00 0.20
HCP 161021P00027500 P 10/21/16 27.5 0.05 0.25
HCP 161021P00030000 P 10/21/16 30.0 0.10 0.30
HCP 161021P00032500 P 10/21/16 32.5 0.25 0.35
HCP 161021P00035000 P 10/21/16 35.0 0.55 0.75
HCP 161021P00037500 P 10/21/16 37.5 1.20 1.50
HCP 161021P00040000 P 10/21/16 40.0 2.50 2.85
HCP 161021P00042500 P 10/21/16 42.5 4.30 4.90
HCP 170120C00015000 C 01/20/17 15.0 23.00 24.00
HCP 170120C00017500 C 01/20/17 17.5 20.50 21.70
HCP 170120C00020000 C 01/20/17 20.0 18.00 19.00
HCP 170120C00022500 C 01/20/17 22.5 15.50 16.70
HCP 170120C00025000 C 01/20/17 25.0 13.00 14.10
HCP 170120C00027500 C 01/20/17 27.5 10.50 11.50
HCP 170120C00030000 C 01/20/17 30.0 8.30 9.00
HCP 170120C00032500 C 01/20/17 32.5 5.90 6.50
HCP 170120C00035000 C 01/20/17 35.0 3.70 4.30
HCP 170120C00037500 C 01/20/17 37.5 2.15 2.55
HCP 170120C00040000 C 01/20/17 40.0 0.95 1.20
HCP 170120C00042500 C 01/20/17 42.5 0.30 0.55
HCP 170120C00045000 C 01/20/17 45.0 0.00 0.25
HCP 170120C00047500 C 01/20/17 47.5 0.00 0.20
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.10
HCP 170120P00015000 P 01/20/17 15.0 0.00 0.25
HCP 170120P00017500 P 01/20/17 17.5 0.00 0.30
HCP 170120P00020000 P 01/20/17 20.0 0.05 0.30
HCP 170120P00022500 P 01/20/17 22.5 0.05 0.35
HCP 170120P00025000 P 01/20/17 25.0 0.15 0.40
HCP 170120P00027500 P 01/20/17 27.5 0.25 0.55
HCP 170120P00030000 P 01/20/17 30.0 0.40 0.70
HCP 170120P00032500 P 01/20/17 32.5 0.75 1.05
HCP 170120P00035000 P 01/20/17 35.0 1.25 1.60
HCP 170120P00037500 P 01/20/17 37.5 2.15 2.50
HCP 170120P00040000 P 01/20/17 40.0 3.40 3.90
HCP 170120P00042500 P 01/20/17 42.5 5.20 5.80
HCP 170120P00045000 P 01/20/17 45.0 7.30 8.20
HCP 170120P00047500 P 01/20/17 47.5 9.50 10.80
HCP 170120P00050000 P 01/20/17 50.0 12.00 13.10
HCP 180119C00015000 C 01/19/18 15.0 23.10 24.10
HCP 180119C00017500 C 01/19/18 17.5 20.10 21.90
HCP 180119C00020000 C 01/19/18 20.0 17.60 19.60
HCP 180119C00022500 C 01/19/18 22.5 15.10 18.40
HCP 180119C00025000 C 01/19/18 25.0 13.10 14.10
HCP 180119C00027500 C 01/19/18 27.5 10.60 11.60
HCP 180119C00030000 C 01/19/18 30.0 8.10 9.10
HCP 180119C00032500 C 01/19/18 32.5 6.00 7.00
HCP 180119C00035000 C 01/19/18 35.0 4.40 5.10
HCP 180119C00037500 C 01/19/18 37.5 3.00 3.70
HCP 180119C00040000 C 01/19/18 40.0 1.90 2.55
HCP 180119C00042500 C 01/19/18 42.5 1.15 1.85
HCP 180119C00045000 C 01/19/18 45.0 0.60 1.20
HCP 180119C00047500 C 01/19/18 47.5 0.25 0.80
HCP 180119C00050000 C 01/19/18 50.0 0.10 0.65
HCP 180119P00015000 P 01/19/18 15.0 0.05 0.60
HCP 180119P00017500 P 01/19/18 17.5 0.15 0.75
HCP 180119P00020000 P 01/19/18 20.0 0.30 0.90
HCP 180119P00022500 P 01/19/18 22.5 0.55 1.10
HCP 180119P00025000 P 01/19/18 25.0 0.80 1.25
HCP 180119P00027500 P 01/19/18 27.5 1.20 1.70
HCP 180119P00030000 P 01/19/18 30.0 1.75 2.30
HCP 180119P00032500 P 01/19/18 32.5 2.45 3.10
HCP 180119P00035000 P 01/19/18 35.0 3.40 4.10
HCP 180119P00037500 P 01/19/18 37.5 4.60 5.40
HCP 180119P00040000 P 01/19/18 40.0 6.00 6.90
HCP 180119P00042500 P 01/19/18 42.5 7.70 8.70
HCP 180119P00045000 P 01/19/18 45.0 9.70 10.60
HCP 180119P00047500 P 01/19/18 47.5 11.80 12.80
HCP 180119P00050000 P 01/19/18 50.0 14.00 15.00

OPRA data is delayed 15 minutes.