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 (2015-04-10)Premium Content

Hcp Inc (HCP)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 150717C00025000 C 07/17/15 25.0 11.70 12.20
HCP 150717C00027500 C 07/17/15 27.5 9.30 9.70
HCP 150717C00030000 C 07/17/15 30.0 6.80 7.20
HCP 150717C00032500 C 07/17/15 32.5 4.30 4.70
HCP 150717C00035000 C 07/17/15 35.0 1.90 2.20
HCP 150717C00037500 C 07/17/15 37.5 0.30 0.40
HCP 150717C00040000 C 07/17/15 40.0 0.00 0.10
HCP 150717C00042500 C 07/17/15 42.5 0.00 0.05
HCP 150717C00045000 C 07/17/15 45.0 0.00 0.05
HCP 150717C00047500 C 07/17/15 47.5 0.00 0.05
HCP 150717C00050000 C 07/17/15 50.0 0.00 0.05
HCP 150717C00052500 C 07/17/15 52.5 0.00 0.10
HCP 150717C00055000 C 07/17/15 55.0 0.00 0.15
HCP 150717C00060000 C 07/17/15 60.0 0.00 0.15
HCP 150717P00025000 P 07/17/15 25.0 0.00 0.15
HCP 150717P00027500 P 07/17/15 27.5 0.00 0.15
HCP 150717P00030000 P 07/17/15 30.0 0.00 0.15
HCP 150717P00032500 P 07/17/15 32.5 0.00 0.15
HCP 150717P00035000 P 07/17/15 35.0 0.05 0.20
HCP 150717P00037500 P 07/17/15 37.5 0.75 1.00
HCP 150717P00040000 P 07/17/15 40.0 2.65 3.30
HCP 150717P00042500 P 07/17/15 42.5 5.10 5.70
HCP 150717P00045000 P 07/17/15 45.0 7.50 8.30
HCP 150717P00047500 P 07/17/15 47.5 10.00 10.80
HCP 150717P00050000 P 07/17/15 50.0 12.20 13.30
HCP 150717P00052500 P 07/17/15 52.5 14.80 15.80
HCP 150717P00055000 P 07/17/15 55.0 17.30 18.30
HCP 150717P00060000 P 07/17/15 60.0 21.80 23.30
HCP 150821C00020000 C 08/21/15 20.0 16.00 17.70
HCP 150821C00022500 C 08/21/15 22.5 14.00 15.20
HCP 150821C00025000 C 08/21/15 25.0 11.60 12.70
HCP 150821C00027500 C 08/21/15 27.5 9.20 10.20
HCP 150821C00030000 C 08/21/15 30.0 6.80 7.60
HCP 150821C00032500 C 08/21/15 32.5 4.30 5.10
HCP 150821C00035000 C 08/21/15 35.0 2.10 2.40
HCP 150821C00037500 C 08/21/15 37.5 0.60 0.75
HCP 150821C00040000 C 08/21/15 40.0 0.05 0.20
HCP 150821C00042500 C 08/21/15 42.5 0.00 0.05
HCP 150821C00045000 C 08/21/15 45.0 0.00 0.15
HCP 150821C00047500 C 08/21/15 47.5 0.00 0.15
HCP 150821C00050000 C 08/21/15 50.0 0.00 0.15
HCP 150821C00055000 C 08/21/15 55.0 0.00 0.15
HCP 150821P00020000 P 08/21/15 20.0 0.00 0.15
HCP 150821P00022500 P 08/21/15 22.5 0.00 0.15
HCP 150821P00025000 P 08/21/15 25.0 0.00 0.15
HCP 150821P00027500 P 08/21/15 27.5 0.00 0.20
HCP 150821P00030000 P 08/21/15 30.0 0.05 0.20
HCP 150821P00032500 P 08/21/15 32.5 0.10 0.25
HCP 150821P00035000 P 08/21/15 35.0 0.50 0.60
HCP 150821P00037500 P 08/21/15 37.5 1.60 1.75
HCP 150821P00040000 P 08/21/15 40.0 3.30 3.90
HCP 150821P00042500 P 08/21/15 42.5 5.50 6.30
HCP 150821P00045000 P 08/21/15 45.0 8.00 8.80
HCP 150821P00047500 P 08/21/15 47.5 10.50 11.30
HCP 150821P00050000 P 08/21/15 50.0 12.10 14.20
HCP 150821P00055000 P 08/21/15 55.0 17.90 18.80
HCP 151016C00025000 C 10/16/15 25.0 11.70 12.60
HCP 151016C00027500 C 10/16/15 27.5 9.10 10.20
HCP 151016C00030000 C 10/16/15 30.0 6.80 7.60
HCP 151016C00032500 C 10/16/15 32.5 4.40 5.20
HCP 151016C00035000 C 10/16/15 35.0 2.35 3.00
HCP 151016C00037500 C 10/16/15 37.5 1.00 1.15
HCP 151016C00040000 C 10/16/15 40.0 0.30 0.40
HCP 151016C00042500 C 10/16/15 42.5 0.05 0.15
HCP 151016C00045000 C 10/16/15 45.0 0.00 0.20
HCP 151016C00047500 C 10/16/15 47.5 0.00 0.15
HCP 151016C00050000 C 10/16/15 50.0 0.00 0.20
HCP 151016C00052500 C 10/16/15 52.5 0.00 0.20
HCP 151016C00055000 C 10/16/15 55.0 0.00 0.15
HCP 151016C00060000 C 10/16/15 60.0 0.00 0.15
HCP 151016P00025000 P 10/16/15 25.0 0.00 0.25
HCP 151016P00027500 P 10/16/15 27.5 0.05 0.25
HCP 151016P00030000 P 10/16/15 30.0 0.10 0.35
HCP 151016P00032500 P 10/16/15 32.5 0.30 0.45
HCP 151016P00035000 P 10/16/15 35.0 0.90 1.05
HCP 151016P00037500 P 10/16/15 37.5 2.00 2.25
HCP 151016P00040000 P 10/16/15 40.0 3.40 4.10
HCP 151016P00042500 P 10/16/15 42.5 5.60 6.40
HCP 151016P00045000 P 10/16/15 45.0 8.00 8.80
HCP 151016P00047500 P 10/16/15 47.5 10.50 11.30
HCP 151016P00050000 P 10/16/15 50.0 11.60 15.10
HCP 151016P00052500 P 10/16/15 52.5 14.30 17.00
HCP 151016P00055000 P 10/16/15 55.0 16.60 20.10
HCP 151016P00060000 P 10/16/15 60.0 22.60 24.10
HCP 160115C00020000 C 01/15/16 20.0 16.70 17.80
HCP 160115C00022500 C 01/15/16 22.5 13.80 15.30
HCP 160115C00025000 C 01/15/16 25.0 11.50 12.80
HCP 160115C00027500 C 01/15/16 27.5 9.10 10.20
HCP 160115C00030000 C 01/15/16 30.0 6.70 7.70
HCP 160115C00032500 C 01/15/16 32.5 4.50 5.30
HCP 160115C00035000 C 01/15/16 35.0 2.65 3.20
HCP 160115C00037500 C 01/15/16 37.5 1.35 1.55
HCP 160115C00040000 C 01/15/16 40.0 0.55 0.80
HCP 160115C00042500 C 01/15/16 42.5 0.15 0.35
HCP 160115C00045000 C 01/15/16 45.0 0.05 0.35
HCP 160115C00047500 C 01/15/16 47.5 0.00 0.30
HCP 160115C00050000 C 01/15/16 50.0 0.00 0.15
HCP 160115C00055000 C 01/15/16 55.0 0.00 0.25
HCP 160115P00020000 P 01/15/16 20.0 0.00 0.30
HCP 160115P00022500 P 01/15/16 22.5 0.00 0.30
HCP 160115P00025000 P 01/15/16 25.0 0.10 0.35
HCP 160115P00027500 P 01/15/16 27.5 0.10 0.50
HCP 160115P00030000 P 01/15/16 30.0 0.30 0.50
HCP 160115P00032500 P 01/15/16 32.5 0.80 1.00
HCP 160115P00035000 P 01/15/16 35.0 1.55 1.80
HCP 160115P00037500 P 01/15/16 37.5 2.60 3.10
HCP 160115P00040000 P 01/15/16 40.0 4.20 4.90
HCP 160115P00042500 P 01/15/16 42.5 6.10 6.90
HCP 160115P00045000 P 01/15/16 45.0 8.40 9.40
HCP 160115P00047500 P 01/15/16 47.5 10.80 11.90
HCP 160115P00050000 P 01/15/16 50.0 13.30 14.40
HCP 160115P00055000 P 01/15/16 55.0 18.30 19.30

OPRA data is delayed 15 minutes.