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 (2014-10-10)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCP 141122C00022500 C 11/22/14 22.5 19.60 23.20
HCP 141122C00025000 C 11/22/14 25.0 17.10 20.50
HCP 141122C00027500 C 11/22/14 27.5 14.60 18.20
HCP 141122C00030000 C 11/22/14 30.0 12.10 15.50
HCP 141122C00032500 C 11/22/14 32.5 9.60 13.00
HCP 141122C00035000 C 11/22/14 35.0 7.30 10.70
HCP 141122C00037500 C 11/22/14 37.5 5.90 6.70
HCP 141122C00040000 C 11/22/14 40.0 3.50 4.10
HCP 141122C00042500 C 11/22/14 42.5 1.45 1.55
HCP 141122C00045000 C 11/22/14 45.0 0.10 0.15
HCP 141122C00047500 C 11/22/14 47.5 0.00 0.15
HCP 141122C00050000 C 11/22/14 50.0 0.00 0.15
HCP 141122C00055000 C 11/22/14 55.0 0.00 0.15
HCP 141122P00022500 P 11/22/14 22.5 0.00 0.15
HCP 141122P00025000 P 11/22/14 25.0 0.00 0.15
HCP 141122P00027500 P 11/22/14 27.5 0.00 0.15
HCP 141122P00030000 P 11/22/14 30.0 0.00 0.15
HCP 141122P00032500 P 11/22/14 32.5 0.00 0.15
HCP 141122P00035000 P 11/22/14 35.0 0.00 0.15
HCP 141122P00037500 P 11/22/14 37.5 0.00 0.20
HCP 141122P00040000 P 11/22/14 40.0 0.05 0.20
HCP 141122P00042500 P 11/22/14 42.5 0.30 0.40
HCP 141122P00045000 P 11/22/14 45.0 1.65 1.90
HCP 141122P00047500 P 11/22/14 47.5 3.90 4.60
HCP 141122P00050000 P 11/22/14 50.0 6.00 7.10
HCP 141122P00055000 P 11/22/14 55.0 9.90 13.50
HCP 141220C00025000 C 12/20/14 25.0 17.10 20.50
HCP 141220C00027500 C 12/20/14 27.5 14.60 18.10
HCP 141220C00030000 C 12/20/14 30.0 12.10 15.60
HCP 141220C00032500 C 12/20/14 32.5 9.60 13.20
HCP 141220C00035000 C 12/20/14 35.0 7.00 10.70
HCP 141220C00037500 C 12/20/14 37.5 5.80 6.60
HCP 141220C00040000 C 12/20/14 40.0 3.50 4.30
HCP 141220C00042500 C 12/20/14 42.5 1.35 1.70
HCP 141220C00045000 C 12/20/14 45.0 0.25 0.40
HCP 141220C00047500 C 12/20/14 47.5 0.00 0.20
HCP 141220C00050000 C 12/20/14 50.0 0.00 0.15
HCP 141220C00052500 C 12/20/14 52.5 0.00 0.15
HCP 141220C00055000 C 12/20/14 55.0 0.00 0.15
HCP 141220C00060000 C 12/20/14 60.0 0.00 0.15
HCP 141220P00025000 P 12/20/14 25.0 0.00 0.15
HCP 141220P00027500 P 12/20/14 27.5 0.00 0.15
HCP 141220P00030000 P 12/20/14 30.0 0.00 0.20
HCP 141220P00032500 P 12/20/14 32.5 0.00 0.20
HCP 141220P00035000 P 12/20/14 35.0 0.00 0.20
HCP 141220P00037500 P 12/20/14 37.5 0.00 0.20
HCP 141220P00040000 P 12/20/14 40.0 0.10 0.30
HCP 141220P00042500 P 12/20/14 42.5 0.55 0.85
HCP 141220P00045000 P 12/20/14 45.0 1.70 2.10
HCP 141220P00047500 P 12/20/14 47.5 3.80 4.60
HCP 141220P00050000 P 12/20/14 50.0 6.30 7.10
HCP 141220P00052500 P 12/20/14 52.5 7.40 11.00
HCP 141220P00055000 P 12/20/14 55.0 9.90 13.50
HCP 141220P00060000 P 12/20/14 60.0 14.90 18.50
HCP 150117C00022500 C 01/17/15 22.5 20.00 23.20
HCP 150117C00025000 C 01/17/15 25.0 17.10 20.60
HCP 150117C00027500 C 01/17/15 27.5 14.60 18.00
HCP 150117C00030000 C 01/17/15 30.0 12.10 15.70
HCP 150117C00032500 C 01/17/15 32.5 9.60 13.20
HCP 150117C00035000 C 01/17/15 35.0 7.10 10.00
HCP 150117C00037500 C 01/17/15 37.5 5.80 6.60
HCP 150117C00040000 C 01/17/15 40.0 3.80 4.10
HCP 150117C00042500 C 01/17/15 42.5 1.65 1.95
HCP 150117C00045000 C 01/17/15 45.0 0.35 0.55
HCP 150117C00047500 C 01/17/15 47.5 0.00 0.25
HCP 150117C00050000 C 01/17/15 50.0 0.00 0.20
HCP 150117C00055000 C 01/17/15 55.0 0.00 0.15
HCP 150117C00060000 C 01/17/15 60.0 0.00 0.15
HCP 150117P00022500 P 01/17/15 22.5 0.00 0.20
HCP 150117P00025000 P 01/17/15 25.0 0.00 0.20
HCP 150117P00027500 P 01/17/15 27.5 0.00 0.20
HCP 150117P00030000 P 01/17/15 30.0 0.00 0.20
HCP 150117P00032500 P 01/17/15 32.5 0.00 0.20
HCP 150117P00035000 P 01/17/15 35.0 0.05 0.15
HCP 150117P00037500 P 01/17/15 37.5 0.05 0.20
HCP 150117P00040000 P 01/17/15 40.0 0.30 0.45
HCP 150117P00042500 P 01/17/15 42.5 0.80 1.00
HCP 150117P00045000 P 01/17/15 45.0 1.95 2.45
HCP 150117P00047500 P 01/17/15 47.5 3.90 4.70
HCP 150117P00050000 P 01/17/15 50.0 6.30 7.10
HCP 150117P00055000 P 01/17/15 55.0 9.90 13.30
HCP 150117P00060000 P 01/17/15 60.0 16.00 17.10
HCP 150417C00025000 C 04/17/15 25.0 18.40 19.50
HCP 150417C00027500 C 04/17/15 27.5 14.10 18.60
HCP 150417C00030000 C 04/17/15 30.0 11.60 16.10
HCP 150417C00032500 C 04/17/15 32.5 10.90 12.00
HCP 150417C00035000 C 04/17/15 35.0 8.20 9.40
HCP 150417C00037500 C 04/17/15 37.5 5.80 6.90
HCP 150417C00040000 C 04/17/15 40.0 3.60 4.30
HCP 150417C00042500 C 04/17/15 42.5 1.85 2.20
HCP 150417C00045000 C 04/17/15 45.0 0.65 1.10
HCP 150417C00047500 C 04/17/15 47.5 0.10 0.35
HCP 150417C00050000 C 04/17/15 50.0 0.00 0.25
HCP 150417C00055000 C 04/17/15 55.0 0.00 0.15
HCP 150417C00060000 C 04/17/15 60.0 0.00 0.20
HCP 150417P00025000 P 04/17/15 25.0 0.00 0.10
HCP 150417P00027500 P 04/17/15 27.5 0.00 0.25
HCP 150417P00030000 P 04/17/15 30.0 0.05 0.25
HCP 150417P00032500 P 04/17/15 32.5 0.05 0.30
HCP 150417P00035000 P 04/17/15 35.0 0.10 0.45
HCP 150417P00037500 P 04/17/15 37.5 0.35 0.65
HCP 150417P00040000 P 04/17/15 40.0 0.65 1.00
HCP 150417P00042500 P 04/17/15 42.5 1.50 1.90
HCP 150417P00045000 P 04/17/15 45.0 2.70 3.50
HCP 150417P00047500 P 04/17/15 47.5 4.30 5.50
HCP 150417P00050000 P 04/17/15 50.0 6.80 7.70
HCP 150417P00055000 P 04/17/15 55.0 11.50 12.70
HCP 150417P00060000 P 04/17/15 60.0 16.50 17.70

OPRA data is delayed 15 minutes.