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


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 161021C00015000 C 10/21/16 15.0 23.40 24.70
HCP 161021C00017500 C 10/21/16 17.5 19.90 23.30
HCP 161021C00020000 C 10/21/16 20.0 17.40 20.90
HCP 161021C00022500 C 10/21/16 22.5 14.90 18.40
HCP 161021C00025000 C 10/21/16 25.0 13.50 14.80
HCP 161021C00027500 C 10/21/16 27.5 11.00 12.30
HCP 161021C00030000 C 10/21/16 30.0 8.40 9.70
HCP 161021C00032500 C 10/21/16 32.5 6.10 7.20
HCP 161021C00035000 C 10/21/16 35.0 3.80 4.70
HCP 161021C00037500 C 10/21/16 37.5 2.00 2.20
HCP 161021C00040000 C 10/21/16 40.0 0.45 0.60
HCP 161021C00042500 C 10/21/16 42.5 0.00 0.15
HCP 161021P00015000 P 10/21/16 15.0 0.00 0.25
HCP 161021P00017500 P 10/21/16 17.5 0.00 0.25
HCP 161021P00020000 P 10/21/16 20.0 0.00 0.25
HCP 161021P00022500 P 10/21/16 22.5 0.00 0.25
HCP 161021P00025000 P 10/21/16 25.0 0.00 0.20
HCP 161021P00027500 P 10/21/16 27.5 0.00 0.25
HCP 161021P00030000 P 10/21/16 30.0 0.00 0.25
HCP 161021P00032500 P 10/21/16 32.5 0.00 0.30
HCP 161021P00035000 P 10/21/16 35.0 0.00 0.15
HCP 161021P00037500 P 10/21/16 37.5 0.25 0.40
HCP 161021P00040000 P 10/21/16 40.0 1.10 1.25
HCP 161021P00042500 P 10/21/16 42.5 2.95 4.00
HCP 161118C00020000 C 11/18/16 20.0 18.40 19.70
HCP 161118C00022500 C 11/18/16 22.5 15.70 17.30
HCP 161118C00025000 C 11/18/16 25.0 13.40 14.70
HCP 161118C00027500 C 11/18/16 27.5 10.70 12.20
HCP 161118C00030000 C 11/18/16 30.0 8.50 10.50
HCP 161118C00032500 C 11/18/16 32.5 6.00 7.50
HCP 161118C00035000 C 11/18/16 35.0 3.90 4.90
HCP 161118C00037500 C 11/18/16 37.5 2.35 2.60
HCP 161118C00040000 C 11/18/16 40.0 0.80 0.95
HCP 161118C00042500 C 11/18/16 42.5 0.10 0.20
HCP 161118C00045000 C 11/18/16 45.0 0.00 0.25
HCP 161118C00047500 C 11/18/16 47.5 0.00 0.25
HCP 161118C00050000 C 11/18/16 50.0 0.00 0.25
HCP 161118C00055000 C 11/18/16 55.0 0.00 0.25
HCP 161118P00020000 P 11/18/16 20.0 0.00 0.30
HCP 161118P00022500 P 11/18/16 22.5 0.00 0.30
HCP 161118P00025000 P 11/18/16 25.0 0.00 0.35
HCP 161118P00027500 P 11/18/16 27.5 0.05 0.30
HCP 161118P00030000 P 11/18/16 30.0 0.10 0.35
HCP 161118P00032500 P 11/18/16 32.5 0.20 0.45
HCP 161118P00035000 P 11/18/16 35.0 0.35 0.45
HCP 161118P00037500 P 11/18/16 37.5 0.90 0.95
HCP 161118P00040000 P 11/18/16 40.0 1.90 2.25
HCP 161118P00042500 P 11/18/16 42.5 3.60 4.80
HCP 161118P00045000 P 11/18/16 45.0 5.90 7.20
HCP 161118P00047500 P 11/18/16 47.5 8.30 9.70
HCP 161118P00050000 P 11/18/16 50.0 10.90 12.30
HCP 161118P00055000 P 11/18/16 55.0 15.60 17.30
HCP 170120C00015000 C 01/20/17 15.0 23.20 24.70
HCP 170120C00017500 C 01/20/17 17.5 19.60 23.60
HCP 170120C00020000 C 01/20/17 20.0 17.70 20.00
HCP 170120C00022500 C 01/20/17 22.5 14.60 17.40
HCP 170120C00025000 C 01/20/17 25.0 13.40 14.80
HCP 170120C00027500 C 01/20/17 27.5 10.30 12.60
HCP 170120C00030000 C 01/20/17 30.0 8.60 9.80
HCP 170120C00032500 C 01/20/17 32.5 5.80 7.50
HCP 170120C00035000 C 01/20/17 35.0 4.10 5.00
HCP 170120C00037500 C 01/20/17 37.5 2.65 2.95
HCP 170120C00040000 C 01/20/17 40.0 1.20 1.40
HCP 170120C00042500 C 01/20/17 42.5 0.40 0.50
HCP 170120C00045000 C 01/20/17 45.0 0.05 0.30
HCP 170120C00047500 C 01/20/17 47.5 0.00 0.30
HCP 170120C00050000 C 01/20/17 50.0 0.00 0.05
HCP 170120P00015000 P 01/20/17 15.0 0.00 0.50
HCP 170120P00017500 P 01/20/17 17.5 0.00 0.50
HCP 170120P00020000 P 01/20/17 20.0 0.05 0.50
HCP 170120P00022500 P 01/20/17 22.5 0.10 0.45
HCP 170120P00025000 P 01/20/17 25.0 0.10 0.45
HCP 170120P00027500 P 01/20/17 27.5 0.15 0.40
HCP 170120P00030000 P 01/20/17 30.0 0.25 0.35
HCP 170120P00032500 P 01/20/17 32.5 0.35 0.50
HCP 170120P00035000 P 01/20/17 35.0 0.70 0.95
HCP 170120P00037500 P 01/20/17 37.5 1.25 1.45
HCP 170120P00040000 P 01/20/17 40.0 2.35 2.80
HCP 170120P00042500 P 01/20/17 42.5 3.70 4.90
HCP 170120P00045000 P 01/20/17 45.0 6.00 7.50
HCP 170120P00047500 P 01/20/17 47.5 6.70 10.00
HCP 170120P00050000 P 01/20/17 50.0 10.80 12.30
HCP 170421C00020000 C 04/21/17 20.0 18.20 19.80
HCP 170421C00022500 C 04/21/17 22.5 14.70 17.70
HCP 170421C00025000 C 04/21/17 25.0 12.20 14.90
HCP 170421C00027500 C 04/21/17 27.5 10.70 12.30
HCP 170421C00030000 C 04/21/17 30.0 8.50 10.00
HCP 170421C00032500 C 04/21/17 32.5 6.20 7.70
HCP 170421C00035000 C 04/21/17 35.0 4.80 5.20
HCP 170421C00037500 C 04/21/17 37.5 3.00 3.40
HCP 170421C00040000 C 04/21/17 40.0 1.60 2.05
HCP 170421C00042500 C 04/21/17 42.5 0.75 1.00
HCP 170421C00045000 C 04/21/17 45.0 0.10 0.65
HCP 170421C00047500 C 04/21/17 47.5 0.05 0.40
HCP 170421C00050000 C 04/21/17 50.0 0.00 0.15
HCP 170421C00055000 C 04/21/17 55.0 0.00 0.40
HCP 170421P00020000 P 04/21/17 20.0 0.15 0.45
HCP 170421P00022500 P 04/21/17 22.5 0.20 0.45
HCP 170421P00025000 P 04/21/17 25.0 0.25 0.60
HCP 170421P00027500 P 04/21/17 27.5 0.40 0.55
HCP 170421P00030000 P 04/21/17 30.0 0.55 0.80
HCP 170421P00032500 P 04/21/17 32.5 0.80 1.15
HCP 170421P00035000 P 04/21/17 35.0 1.30 1.75
HCP 170421P00037500 P 04/21/17 37.5 2.05 2.55
HCP 170421P00040000 P 04/21/17 40.0 3.20 3.90
HCP 170421P00042500 P 04/21/17 42.5 4.70 6.90
HCP 170421P00045000 P 04/21/17 45.0 6.70 7.90
HCP 170421P00047500 P 04/21/17 47.5 8.90 10.30
HCP 170421P00050000 P 04/21/17 50.0 9.70 12.90
HCP 170421P00055000 P 04/21/17 55.0 16.20 17.80
HCP 180119C00015000 C 01/19/18 15.0 23.10 24.80
HCP 180119C00017500 C 01/19/18 17.5 20.80 22.30
HCP 180119C00020000 C 01/19/18 20.0 17.10 19.90
HCP 180119C00022500 C 01/19/18 22.5 14.60 17.80
HCP 180119C00025000 C 01/19/18 25.0 13.00 14.90
HCP 180119C00027500 C 01/19/18 27.5 9.50 13.50
HCP 180119C00030000 C 01/19/18 30.0 7.80 10.40
HCP 180119C00032500 C 01/19/18 32.5 7.00 8.80
HCP 180119C00035000 C 01/19/18 35.0 5.00 5.80
HCP 180119C00037500 C 01/19/18 37.5 3.30 4.20
HCP 180119C00040000 C 01/19/18 40.0 1.55 3.40
HCP 180119C00042500 C 01/19/18 42.5 0.80 2.00
HCP 180119C00045000 C 01/19/18 45.0 0.55 1.25
HCP 180119C00047500 C 01/19/18 47.5 0.15 1.20
HCP 180119C00050000 C 01/19/18 50.0 0.05 0.95
HCP 180119P00015000 P 01/19/18 15.0 0.15 0.95
HCP 180119P00017500 P 01/19/18 17.5 0.25 0.95
HCP 180119P00020000 P 01/19/18 20.0 0.35 1.05
HCP 180119P00022500 P 01/19/18 22.5 0.55 1.25
HCP 180119P00025000 P 01/19/18 25.0 0.75 1.20
HCP 180119P00027500 P 01/19/18 27.5 1.10 1.55
HCP 180119P00030000 P 01/19/18 30.0 1.55 1.90
HCP 180119P00032500 P 01/19/18 32.5 2.15 2.80
HCP 180119P00035000 P 01/19/18 35.0 2.85 3.70
HCP 180119P00037500 P 01/19/18 37.5 3.90 4.80
HCP 180119P00040000 P 01/19/18 40.0 5.20 6.20
HCP 180119P00042500 P 01/19/18 42.5 6.70 9.30
HCP 180119P00045000 P 01/19/18 45.0 8.30 9.80
HCP 180119P00047500 P 01/19/18 47.5 10.40 12.00
HCP 180119P00050000 P 01/19/18 50.0 11.70 15.30
HCP 190118C00020000 C 01/18/19 20.0 18.20 20.90
HCP 190118C00022500 C 01/18/19 22.5 14.80 18.40
HCP 190118C00025000 C 01/18/19 25.0 12.40 15.90
HCP 190118C00027500 C 01/18/19 27.5 9.80 13.40
HCP 190118C00030000 C 01/18/19 30.0 7.50 10.70
HCP 190118C00032500 C 01/18/19 32.5 5.50 9.30
HCP 190118C00035000 C 01/18/19 35.0 3.80 7.40
HCP 190118C00037500 C 01/18/19 37.5 2.60 6.10
HCP 190118C00040000 C 01/18/19 40.0 1.95 5.20
HCP 190118C00042500 C 01/18/19 42.5 0.15 2.75
HCP 190118C00045000 C 01/18/19 45.0 0.60 1.90
HCP 190118C00047500 C 01/18/19 47.5 0.05 2.40
HCP 190118C00050000 C 01/18/19 50.0 0.05 1.25
HCP 190118C00055000 C 01/18/19 55.0 0.00 3.10
HCP 190118C00060000 C 01/18/19 60.0 0.00 1.20
HCP 190118P00020000 P 01/18/19 20.0 0.05 4.70
HCP 190118P00022500 P 01/18/19 22.5 0.00 4.50
HCP 190118P00025000 P 01/18/19 25.0 0.05 4.40
HCP 190118P00027500 P 01/18/19 27.5 1.30 4.70
HCP 190118P00030000 P 01/18/19 30.0 1.20 5.30
HCP 190118P00032500 P 01/18/19 32.5 2.60 6.30
HCP 190118P00035000 P 01/18/19 35.0 3.20 7.40
HCP 190118P00037500 P 01/18/19 37.5 4.50 8.70
HCP 190118P00040000 P 01/18/19 40.0 6.00 9.90
HCP 190118P00042500 P 01/18/19 42.5 7.80 11.60
HCP 190118P00045000 P 01/18/19 45.0 9.50 13.50
HCP 190118P00047500 P 01/18/19 47.5 11.50 15.40
HCP 190118P00050000 P 01/18/19 50.0 13.70 17.50
HCP 190118P00055000 P 01/18/19 55.0 18.10 22.00
HCP 190118P00060000 P 01/18/19 60.0 22.50 27.00

OPRA data is delayed 15 minutes.