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 (2016-04-08)Premium Content

Hcp Inc (HCP)
As of May 25 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 160617C00017500 C 06/17/16 17.5 14.40 15.40
HCP 160617C00020000 C 06/17/16 20.0 11.90 12.90
HCP 160617C00022500 C 06/17/16 22.5 9.40 10.40
HCP 160617C00025000 C 06/17/16 25.0 6.90 7.90
HCP 160617C00027500 C 06/17/16 27.5 4.40 5.40
HCP 160617C00030000 C 06/17/16 30.0 2.15 3.00
HCP 160617C00032500 C 06/17/16 32.5 0.60 0.70
HCP 160617C00035000 C 06/17/16 35.0 0.05 0.20
HCP 160617C00037500 C 06/17/16 37.5 0.00 0.10
HCP 160617C00040000 C 06/17/16 40.0 0.00 0.05
HCP 160617C00042500 C 06/17/16 42.5 0.00 0.15
HCP 160617C00045000 C 06/17/16 45.0 0.00 0.15
HCP 160617C00047500 C 06/17/16 47.5 0.00 0.15
HCP 160617C00050000 C 06/17/16 50.0 0.00 0.15
HCP 160617P00017500 P 06/17/16 17.5 0.00 0.15
HCP 160617P00020000 P 06/17/16 20.0 0.00 0.15
HCP 160617P00022500 P 06/17/16 22.5 0.00 0.15
HCP 160617P00025000 P 06/17/16 25.0 0.00 0.15
HCP 160617P00027500 P 06/17/16 27.5 0.00 0.15
HCP 160617P00030000 P 06/17/16 30.0 0.15 0.30
HCP 160617P00032500 P 06/17/16 32.5 0.90 1.10
HCP 160617P00035000 P 06/17/16 35.0 2.25 3.20
HCP 160617P00037500 P 06/17/16 37.5 4.60 5.60
HCP 160617P00040000 P 06/17/16 40.0 7.10 8.40
HCP 160617P00042500 P 06/17/16 42.5 9.60 10.70
HCP 160617P00045000 P 06/17/16 45.0 12.10 13.50
HCP 160617P00047500 P 06/17/16 47.5 14.60 15.90
HCP 160617P00050000 P 06/17/16 50.0 17.10 18.10
HCP 160715C00015000 C 07/15/16 15.0 16.90 17.90
HCP 160715C00017500 C 07/15/16 17.5 14.10 15.40
HCP 160715C00020000 C 07/15/16 20.0 11.70 12.90
HCP 160715C00022500 C 07/15/16 22.5 9.20 10.40
HCP 160715C00025000 C 07/15/16 25.0 6.90 8.00
HCP 160715C00027500 C 07/15/16 27.5 4.60 5.50
HCP 160715C00030000 C 07/15/16 30.0 2.60 2.80
HCP 160715C00032500 C 07/15/16 32.5 1.00 1.15
HCP 160715C00035000 C 07/15/16 35.0 0.20 0.25
HCP 160715C00037500 C 07/15/16 37.5 0.00 0.20
HCP 160715C00040000 C 07/15/16 40.0 0.00 0.05
HCP 160715C00042500 C 07/15/16 42.5 0.00 0.05
HCP 160715C00045000 C 07/15/16 45.0 0.00 0.05
HCP 160715C00047500 C 07/15/16 47.5 0.00 0.15
HCP 160715C00050000 C 07/15/16 50.0 0.00 0.15
HCP 160715P00015000 P 07/15/16 15.0 0.00 0.15
HCP 160715P00017500 P 07/15/16 17.5 0.00 0.15
HCP 160715P00020000 P 07/15/16 20.0 0.00 0.15
HCP 160715P00022500 P 07/15/16 22.5 0.00 0.20
HCP 160715P00025000 P 07/15/16 25.0 0.00 0.20
HCP 160715P00027500 P 07/15/16 27.5 0.10 0.30
HCP 160715P00030000 P 07/15/16 30.0 0.50 0.60
HCP 160715P00032500 P 07/15/16 32.5 1.30 1.50
HCP 160715P00035000 P 07/15/16 35.0 2.50 3.30
HCP 160715P00037500 P 07/15/16 37.5 4.70 5.60
HCP 160715P00040000 P 07/15/16 40.0 7.10 8.10
HCP 160715P00042500 P 07/15/16 42.5 9.60 10.60
HCP 160715P00045000 P 07/15/16 45.0 12.10 13.10
HCP 160715P00047500 P 07/15/16 47.5 14.60 16.50
HCP 160715P00050000 P 07/15/16 50.0 17.10 18.10
HCP 161021C00015000 C 10/21/16 15.0 16.80 17.90
HCP 161021C00017500 C 10/21/16 17.5 14.10 15.40
HCP 161021C00020000 C 10/21/16 20.0 11.80 13.00
HCP 161021C00022500 C 10/21/16 22.5 9.40 10.50
HCP 161021C00025000 C 10/21/16 25.0 7.10 8.10
HCP 161021C00027500 C 10/21/16 27.5 4.80 5.90
HCP 161021C00030000 C 10/21/16 30.0 3.00 3.90
HCP 161021C00032500 C 10/21/16 32.5 1.60 2.00
HCP 161021C00035000 C 10/21/16 35.0 0.65 1.10
HCP 161021C00037500 C 10/21/16 37.5 0.25 0.50
HCP 161021C00040000 C 10/21/16 40.0 0.00 0.25
HCP 161021C00042500 C 10/21/16 42.5 0.00 0.20
HCP 161021P00015000 P 10/21/16 15.0 0.00 0.25
HCP 161021P00017500 P 10/21/16 17.5 0.00 0.30
HCP 161021P00020000 P 10/21/16 20.0 0.05 0.35
HCP 161021P00022500 P 10/21/16 22.5 0.15 0.45
HCP 161021P00025000 P 10/21/16 25.0 0.35 0.55
HCP 161021P00027500 P 10/21/16 27.5 0.70 0.95
HCP 161021P00030000 P 10/21/16 30.0 1.35 1.65
HCP 161021P00032500 P 10/21/16 32.5 2.40 2.75
HCP 161021P00035000 P 10/21/16 35.0 3.50 4.40
HCP 161021P00037500 P 10/21/16 37.5 5.50 6.60
HCP 161021P00040000 P 10/21/16 40.0 7.70 8.80
HCP 161021P00042500 P 10/21/16 42.5 10.10 11.40
HCP 170120C00015000 C 01/20/17 15.0 16.70 18.00
HCP 170120C00017500 C 01/20/17 17.5 14.00 15.50
HCP 170120C00020000 C 01/20/17 20.0 11.90 13.00
HCP 170120C00022500 C 01/20/17 22.5 8.90 10.60
HCP 170120C00025000 C 01/20/17 25.0 6.80 8.20
HCP 170120C00027500 C 01/20/17 27.5 5.10 6.10
HCP 170120C00030000 C 01/20/17 30.0 3.40 3.80
HCP 170120C00032500 C 01/20/17 32.5 2.10 2.45
HCP 170120C00035000 C 01/20/17 35.0 1.05 1.50
HCP 170120C00037500 C 01/20/17 37.5 0.45 0.85
HCP 170120C00040000 C 01/20/17 40.0 0.15 0.35
HCP 170120C00042500 C 01/20/17 42.5 0.00 0.30
HCP 170120C00045000 C 01/20/17 45.0 0.00 0.25
HCP 170120C00047500 C 01/20/17 47.5 0.00 0.15
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.15
HCP 170120P00015000 P 01/20/17 15.0 0.05 0.40
HCP 170120P00017500 P 01/20/17 17.5 0.10 0.45
HCP 170120P00020000 P 01/20/17 20.0 0.20 0.55
HCP 170120P00022500 P 01/20/17 22.5 0.40 0.75
HCP 170120P00025000 P 01/20/17 25.0 0.65 1.00
HCP 170120P00027500 P 01/20/17 27.5 1.15 1.55
HCP 170120P00030000 P 01/20/17 30.0 1.95 2.40
HCP 170120P00032500 P 01/20/17 32.5 3.10 3.60
HCP 170120P00035000 P 01/20/17 35.0 4.40 5.20
HCP 170120P00037500 P 01/20/17 37.5 6.20 7.20
HCP 170120P00040000 P 01/20/17 40.0 8.30 9.40
HCP 170120P00042500 P 01/20/17 42.5 10.70 12.00
HCP 170120P00045000 P 01/20/17 45.0 13.10 14.20
HCP 170120P00047500 P 01/20/17 47.5 15.60 16.70
HCP 170120P00050000 P 01/20/17 50.0 18.00 19.20
HCP 180119C00015000 C 01/19/18 15.0 16.60 18.30
HCP 180119C00017500 C 01/19/18 17.5 13.10 15.80
HCP 180119C00020000 C 01/19/18 20.0 11.10 13.30
HCP 180119C00022500 C 01/19/18 22.5 8.60 10.80
HCP 180119C00025000 C 01/19/18 25.0 7.20 8.50
HCP 180119C00027500 C 01/19/18 27.5 5.30 6.50
HCP 180119C00030000 C 01/19/18 30.0 3.90 4.70
HCP 180119C00032500 C 01/19/18 32.5 2.70 3.20
HCP 180119C00035000 C 01/19/18 35.0 1.70 2.50
HCP 180119C00037500 C 01/19/18 37.5 1.00 1.75
HCP 180119C00040000 C 01/19/18 40.0 0.55 1.20
HCP 180119C00042500 C 01/19/18 42.5 0.30 0.80
HCP 180119C00045000 C 01/19/18 45.0 0.05 0.75
HCP 180119C00047500 C 01/19/18 47.5 0.15 0.60
HCP 180119C00050000 C 01/19/18 50.0 0.00 0.50
HCP 180119P00015000 P 01/19/18 15.0 0.25 0.90
HCP 180119P00017500 P 01/19/18 17.5 0.45 1.15
HCP 180119P00020000 P 01/19/18 20.0 0.80 1.30
HCP 180119P00022500 P 01/19/18 22.5 1.40 1.80
HCP 180119P00025000 P 01/19/18 25.0 2.00 2.50
HCP 180119P00027500 P 01/19/18 27.5 2.80 3.40
HCP 180119P00030000 P 01/19/18 30.0 3.90 4.80
HCP 180119P00032500 P 01/19/18 32.5 5.30 6.00
HCP 180119P00035000 P 01/19/18 35.0 6.70 8.00
HCP 180119P00037500 P 01/19/18 37.5 8.40 9.80
HCP 180119P00040000 P 01/19/18 40.0 10.30 11.80
HCP 180119P00042500 P 01/19/18 42.5 12.50 15.60
HCP 180119P00045000 P 01/19/18 45.0 14.70 16.20
HCP 180119P00047500 P 01/19/18 47.5 17.10 19.70
HCP 180119P00050000 P 01/19/18 50.0 19.50 21.00

OPRA data is delayed 15 minutes.