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 (2015-07-10)Premium Content

Health Care Reit Inc (HCN)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150717C00037500 C 07/17/15 37.5 28.50 29.40
HCN 150717C00040000 C 07/17/15 40.0 25.90 27.10
HCN 150717C00042500 C 07/17/15 42.5 23.40 24.60
HCN 150717C00045000 C 07/17/15 45.0 20.90 21.90
HCN 150717C00047500 C 07/17/15 47.5 18.40 19.40
HCN 150717C00050000 C 07/17/15 50.0 15.90 16.90
HCN 150717C00055000 C 07/17/15 55.0 11.00 11.90
HCN 150717C00057500 C 07/17/15 57.5 8.50 9.30
HCN 150717C00060000 C 07/17/15 60.0 6.00 6.80
HCN 150717C00062500 C 07/17/15 62.5 3.50 4.40
HCN 150717C00065000 C 07/17/15 65.0 1.25 2.10
HCN 150717C00067500 C 07/17/15 67.5 0.35 0.55
HCN 150717C00070000 C 07/17/15 70.0 0.00 0.10
HCN 150717C00072500 C 07/17/15 72.5 0.00 0.05
HCN 150717C00075000 C 07/17/15 75.0 0.00 0.05
HCN 150717C00077500 C 07/17/15 77.5 0.00 0.05
HCN 150717C00080000 C 07/17/15 80.0 0.00 0.10
HCN 150717C00085000 C 07/17/15 85.0 0.00 0.10
HCN 150717C00090000 C 07/17/15 90.0 0.00 0.10
HCN 150717C00095000 C 07/17/15 95.0 0.00 0.10
HCN 150717C00100000 C 07/17/15 100.0 0.00 0.10
HCN 150717C00105000 C 07/17/15 105.0 0.00 0.10
HCN 150717P00037500 P 07/17/15 37.5 0.00 0.10
HCN 150717P00040000 P 07/17/15 40.0 0.00 0.10
HCN 150717P00042500 P 07/17/15 42.5 0.00 0.10
HCN 150717P00045000 P 07/17/15 45.0 0.00 0.10
HCN 150717P00047500 P 07/17/15 47.5 0.00 0.10
HCN 150717P00050000 P 07/17/15 50.0 0.00 0.10
HCN 150717P00055000 P 07/17/15 55.0 0.00 0.10
HCN 150717P00057500 P 07/17/15 57.5 0.00 0.25
HCN 150717P00060000 P 07/17/15 60.0 0.00 0.30
HCN 150717P00062500 P 07/17/15 62.5 0.00 0.35
HCN 150717P00065000 P 07/17/15 65.0 0.30 0.40
HCN 150717P00067500 P 07/17/15 67.5 1.30 1.80
HCN 150717P00070000 P 07/17/15 70.0 3.20 4.20
HCN 150717P00072500 P 07/17/15 72.5 5.70 6.70
HCN 150717P00075000 P 07/17/15 75.0 8.20 9.10
HCN 150717P00077500 P 07/17/15 77.5 10.60 11.60
HCN 150717P00080000 P 07/17/15 80.0 13.00 14.10
HCN 150717P00085000 P 07/17/15 85.0 18.10 19.10
HCN 150717P00090000 P 07/17/15 90.0 23.10 24.10
HCN 150717P00095000 P 07/17/15 95.0 28.10 29.10
HCN 150717P00100000 P 07/17/15 100.0 33.10 34.10
HCN 150717P00105000 P 07/17/15 105.0 38.10 39.10
HCN 150821C00035000 C 08/21/15 35.0 31.00 32.10
HCN 150821C00037500 C 08/21/15 37.5 28.40 29.50
HCN 150821C00040000 C 08/21/15 40.0 25.90 27.00
HCN 150821C00042500 C 08/21/15 42.5 23.40 24.50
HCN 150821C00045000 C 08/21/15 45.0 20.90 22.00
HCN 150821C00047500 C 08/21/15 47.5 18.40 19.40
HCN 150821C00050000 C 08/21/15 50.0 15.90 16.90
HCN 150821C00055000 C 08/21/15 55.0 11.00 12.00
HCN 150821C00057500 C 08/21/15 57.5 8.50 9.40
HCN 150821C00060000 C 08/21/15 60.0 6.10 7.00
HCN 150821C00062500 C 08/21/15 62.5 3.70 4.70
HCN 150821C00065000 C 08/21/15 65.0 2.20 2.65
HCN 150821C00067500 C 08/21/15 67.5 1.00 1.20
HCN 150821C00070000 C 08/21/15 70.0 0.30 0.45
HCN 150821C00072500 C 08/21/15 72.5 0.00 0.35
HCN 150821C00075000 C 08/21/15 75.0 0.00 0.30
HCN 150821C00077500 C 08/21/15 77.5 0.00 0.20
HCN 150821C00080000 C 08/21/15 80.0 0.00 0.10
HCN 150821C00085000 C 08/21/15 85.0 0.00 0.10
HCN 150821C00090000 C 08/21/15 90.0 0.00 0.10
HCN 150821C00095000 C 08/21/15 95.0 0.00 0.10
HCN 150821C00100000 C 08/21/15 100.0 0.00 0.10
HCN 150821P00035000 P 08/21/15 35.0 0.00 0.10
HCN 150821P00037500 P 08/21/15 37.5 0.00 0.10
HCN 150821P00040000 P 08/21/15 40.0 0.00 0.10
HCN 150821P00042500 P 08/21/15 42.5 0.00 0.10
HCN 150821P00045000 P 08/21/15 45.0 0.00 0.10
HCN 150821P00047500 P 08/21/15 47.5 0.00 0.20
HCN 150821P00050000 P 08/21/15 50.0 0.00 0.30
HCN 150821P00055000 P 08/21/15 55.0 0.00 0.40
HCN 150821P00057500 P 08/21/15 57.5 0.05 0.50
HCN 150821P00060000 P 08/21/15 60.0 0.30 0.55
HCN 150821P00062500 P 08/21/15 62.5 0.65 0.80
HCN 150821P00065000 P 08/21/15 65.0 1.35 1.50
HCN 150821P00067500 P 08/21/15 67.5 2.60 3.20
HCN 150821P00070000 P 08/21/15 70.0 4.40 5.30
HCN 150821P00072500 P 08/21/15 72.5 6.60 7.60
HCN 150821P00075000 P 08/21/15 75.0 9.00 9.90
HCN 150821P00077500 P 08/21/15 77.5 11.40 12.40
HCN 150821P00080000 P 08/21/15 80.0 13.90 14.90
HCN 150821P00085000 P 08/21/15 85.0 18.80 19.90
HCN 150821P00090000 P 08/21/15 90.0 23.90 24.90
HCN 150821P00095000 P 08/21/15 95.0 28.90 29.90
HCN 150821P00100000 P 08/21/15 100.0 33.90 34.90
HCN 150918C00047500 C 09/18/15 47.5 18.40 19.40
HCN 150918C00050000 C 09/18/15 50.0 15.90 17.00
HCN 150918C00055000 C 09/18/15 55.0 11.00 12.00
HCN 150918C00057500 C 09/18/15 57.5 8.60 9.40
HCN 150918C00060000 C 09/18/15 60.0 6.10 7.00
HCN 150918C00062500 C 09/18/15 62.5 4.00 4.90
HCN 150918C00065000 C 09/18/15 65.0 2.45 2.90
HCN 150918C00067500 C 09/18/15 67.5 1.40 1.60
HCN 150918C00070000 C 09/18/15 70.0 0.50 0.75
HCN 150918C00072500 C 09/18/15 72.5 0.05 0.45
HCN 150918C00075000 C 09/18/15 75.0 0.05 0.20
HCN 150918C00077500 C 09/18/15 77.5 0.00 0.25
HCN 150918C00080000 C 09/18/15 80.0 0.00 0.30
HCN 150918C00082500 C 09/18/15 82.5 0.00 0.15
HCN 150918C00085000 C 09/18/15 85.0 0.00 0.10
HCN 150918C00087500 C 09/18/15 87.5 0.00 0.10
HCN 150918C00090000 C 09/18/15 90.0 0.00 0.10
HCN 150918C00092500 C 09/18/15 92.5 0.00 0.10
HCN 150918C00095000 C 09/18/15 95.0 0.00 0.10
HCN 150918C00100000 C 09/18/15 100.0 0.00 0.10
HCN 150918C00105000 C 09/18/15 105.0 0.00 0.10
HCN 150918C00110000 C 09/18/15 110.0 0.00 0.10
HCN 150918C00115000 C 09/18/15 115.0 0.00 0.10
HCN 150918P00047500 P 09/18/15 47.5 0.00 0.35
HCN 150918P00050000 P 09/18/15 50.0 0.00 0.35
HCN 150918P00055000 P 09/18/15 55.0 0.10 0.50
HCN 150918P00057500 P 09/18/15 57.5 0.20 0.65
HCN 150918P00060000 P 09/18/15 60.0 0.55 0.95
HCN 150918P00062500 P 09/18/15 62.5 1.05 1.25
HCN 150918P00065000 P 09/18/15 65.0 1.85 2.00
HCN 150918P00067500 P 09/18/15 67.5 3.00 4.10
HCN 150918P00070000 P 09/18/15 70.0 4.70 5.90
HCN 150918P00072500 P 09/18/15 72.5 6.80 7.70
HCN 150918P00075000 P 09/18/15 75.0 9.10 10.20
HCN 150918P00077500 P 09/18/15 77.5 11.40 12.30
HCN 150918P00080000 P 09/18/15 80.0 13.90 14.90
HCN 150918P00082500 P 09/18/15 82.5 16.40 17.40
HCN 150918P00085000 P 09/18/15 85.0 18.90 19.80
HCN 150918P00087500 P 09/18/15 87.5 21.30 22.40
HCN 150918P00090000 P 09/18/15 90.0 23.80 24.90
HCN 150918P00092500 P 09/18/15 92.5 26.30 27.40
HCN 150918P00095000 P 09/18/15 95.0 28.80 29.90
HCN 150918P00100000 P 09/18/15 100.0 33.80 34.90
HCN 150918P00105000 P 09/18/15 105.0 38.80 39.90
HCN 150918P00110000 P 09/18/15 110.0 43.20 45.00
HCN 150918P00115000 P 09/18/15 115.0 48.80 49.90
HCN 151218C00040000 C 12/18/15 40.0 25.90 26.90
HCN 151218C00042500 C 12/18/15 42.5 23.40 25.90
HCN 151218C00045000 C 12/18/15 45.0 20.90 23.40
HCN 151218C00047500 C 12/18/15 47.5 18.40 20.90
HCN 151218C00050000 C 12/18/15 50.0 15.90 18.40
HCN 151218C00055000 C 12/18/15 55.0 11.00 12.10
HCN 151218C00057500 C 12/18/15 57.5 8.70 9.70
HCN 151218C00060000 C 12/18/15 60.0 6.60 7.50
HCN 151218C00062500 C 12/18/15 62.5 4.50 5.50
HCN 151218C00065000 C 12/18/15 65.0 3.50 3.80
HCN 151218C00067500 C 12/18/15 67.5 2.25 2.55
HCN 151218C00070000 C 12/18/15 70.0 1.45 1.55
HCN 151218C00072500 C 12/18/15 72.5 0.50 0.95
HCN 151218C00075000 C 12/18/15 75.0 0.15 0.60
HCN 151218C00077500 C 12/18/15 77.5 0.00 0.45
HCN 151218C00080000 C 12/18/15 80.0 0.00 0.35
HCN 151218C00082500 C 12/18/15 82.5 0.00 0.30
HCN 151218C00085000 C 12/18/15 85.0 0.00 0.30
HCN 151218C00090000 C 12/18/15 90.0 0.00 0.20
HCN 151218C00095000 C 12/18/15 95.0 0.00 0.10
HCN 151218C00100000 C 12/18/15 100.0 0.00 0.10
HCN 151218C00105000 C 12/18/15 105.0 0.00 0.10
HCN 151218C00110000 C 12/18/15 110.0 0.00 0.10
HCN 151218P00040000 P 12/18/15 40.0 0.00 0.40
HCN 151218P00042500 P 12/18/15 42.5 0.00 0.40
HCN 151218P00045000 P 12/18/15 45.0 0.00 0.45
HCN 151218P00047500 P 12/18/15 47.5 0.05 0.55
HCN 151218P00050000 P 12/18/15 50.0 0.15 0.65
HCN 151218P00055000 P 12/18/15 55.0 0.60 1.05
HCN 151218P00057500 P 12/18/15 57.5 1.00 1.45
HCN 151218P00060000 P 12/18/15 60.0 1.55 1.85
HCN 151218P00062500 P 12/18/15 62.5 2.30 2.55
HCN 151218P00065000 P 12/18/15 65.0 3.30 3.60
HCN 151218P00067500 P 12/18/15 67.5 4.50 5.60
HCN 151218P00070000 P 12/18/15 70.0 6.10 7.00
HCN 151218P00072500 P 12/18/15 72.5 8.00 9.50
HCN 151218P00075000 P 12/18/15 75.0 10.00 11.10
HCN 151218P00077500 P 12/18/15 77.5 12.30 13.30
HCN 151218P00080000 P 12/18/15 80.0 14.70 16.10
HCN 151218P00082500 P 12/18/15 82.5 17.20 18.70
HCN 151218P00085000 P 12/18/15 85.0 19.70 21.10
HCN 151218P00090000 P 12/18/15 90.0 24.70 25.70
HCN 151218P00095000 P 12/18/15 95.0 29.50 32.30
HCN 151218P00100000 P 12/18/15 100.0 34.60 36.10
HCN 151218P00105000 P 12/18/15 105.0 39.60 42.20
HCN 151218P00110000 P 12/18/15 110.0 44.60 47.20
HCN 160115C00040000 C 01/15/16 40.0 25.80 26.90
HCN 160115C00042500 C 01/15/16 42.5 23.30 26.00
HCN 160115C00045000 C 01/15/16 45.0 20.80 23.50
HCN 160115C00047500 C 01/15/16 47.5 18.40 20.80
HCN 160115C00050000 C 01/15/16 50.0 15.80 18.40
HCN 160115C00055000 C 01/15/16 55.0 11.10 12.10
HCN 160115C00057500 C 01/15/16 57.5 8.80 9.80
HCN 160115C00060000 C 01/15/16 60.0 6.80 7.70
HCN 160115C00062500 C 01/15/16 62.5 4.80 5.70
HCN 160115C00065000 C 01/15/16 65.0 3.70 4.10
HCN 160115C00067500 C 01/15/16 67.5 2.45 2.75
HCN 160115C00070000 C 01/15/16 70.0 1.45 1.80
HCN 160115C00072500 C 01/15/16 72.5 0.75 1.15
HCN 160115C00075000 C 01/15/16 75.0 0.30 0.70
HCN 160115C00077500 C 01/15/16 77.5 0.05 0.55
HCN 160115C00080000 C 01/15/16 80.0 0.00 0.40
HCN 160115C00082500 C 01/15/16 82.5 0.00 0.35
HCN 160115C00085000 C 01/15/16 85.0 0.05 0.30
HCN 160115C00087500 C 01/15/16 87.5 0.00 0.30
HCN 160115C00090000 C 01/15/16 90.0 0.00 0.25
HCN 160115C00092500 C 01/15/16 92.5 0.00 0.20
HCN 160115C00095000 C 01/15/16 95.0 0.00 0.15
HCN 160115C00100000 C 01/15/16 100.0 0.00 0.10
HCN 160115C00105000 C 01/15/16 105.0 0.00 0.10
HCN 160115P00040000 P 01/15/16 40.0 0.00 0.40
HCN 160115P00042500 P 01/15/16 42.5 0.00 0.50
HCN 160115P00045000 P 01/15/16 45.0 0.05 0.50
HCN 160115P00047500 P 01/15/16 47.5 0.10 0.60
HCN 160115P00050000 P 01/15/16 50.0 0.25 0.60
HCN 160115P00055000 P 01/15/16 55.0 0.80 1.25
HCN 160115P00057500 P 01/15/16 57.5 1.20 1.65
HCN 160115P00060000 P 01/15/16 60.0 1.85 2.00
HCN 160115P00062500 P 01/15/16 62.5 2.60 2.80
HCN 160115P00065000 P 01/15/16 65.0 3.60 3.80
HCN 160115P00067500 P 01/15/16 67.5 4.90 5.70
HCN 160115P00070000 P 01/15/16 70.0 6.20 7.30
HCN 160115P00072500 P 01/15/16 72.5 8.10 9.10
HCN 160115P00075000 P 01/15/16 75.0 10.20 11.20
HCN 160115P00077500 P 01/15/16 77.5 12.40 13.40
HCN 160115P00080000 P 01/15/16 80.0 14.80 15.80
HCN 160115P00082500 P 01/15/16 82.5 17.20 18.30
HCN 160115P00085000 P 01/15/16 85.0 19.60 21.00
HCN 160115P00087500 P 01/15/16 87.5 22.20 23.60
HCN 160115P00090000 P 01/15/16 90.0 24.60 25.70
HCN 160115P00092500 P 01/15/16 92.5 27.20 28.20
HCN 160115P00095000 P 01/15/16 95.0 29.70 30.70
HCN 160115P00100000 P 01/15/16 100.0 34.70 35.70
HCN 160115P00105000 P 01/15/16 105.0 39.70 41.60
HCN 170120C00037500 C 01/20/17 37.5 28.30 29.60
HCN 170120C00040000 C 01/20/17 40.0 25.80 27.10
HCN 170120C00042500 C 01/20/17 42.5 23.30 24.60
HCN 170120C00045000 C 01/20/17 45.0 20.80 22.10
HCN 170120C00047500 C 01/20/17 47.5 18.30 19.60
HCN 170120C00050000 C 01/20/17 50.0 15.90 17.20
HCN 170120C00055000 C 01/20/17 55.0 11.40 12.80
HCN 170120C00057500 C 01/20/17 57.5 9.40 10.80
HCN 170120C00060000 C 01/20/17 60.0 8.00 9.10
HCN 170120C00062500 C 01/20/17 62.5 6.40 7.70
HCN 170120C00065000 C 01/20/17 65.0 5.00 6.60
HCN 170120C00067500 C 01/20/17 67.5 3.90 5.40
HCN 170120C00070000 C 01/20/17 70.0 3.00 4.50
HCN 170120C00072500 C 01/20/17 72.5 2.25 3.70
HCN 170120C00075000 C 01/20/17 75.0 1.60 2.95
HCN 170120C00077500 C 01/20/17 77.5 1.10 2.30
HCN 170120C00080000 C 01/20/17 80.0 0.70 1.85
HCN 170120C00082500 C 01/20/17 82.5 0.45 1.45
HCN 170120C00085000 C 01/20/17 85.0 0.25 1.20
HCN 170120C00087500 C 01/20/17 87.5 0.10 1.00
HCN 170120C00090000 C 01/20/17 90.0 0.05 0.85
HCN 170120C00092500 C 01/20/17 92.5 0.00 0.80
HCN 170120C00095000 C 01/20/17 95.0 0.00 0.65
HCN 170120C00100000 C 01/20/17 100.0 0.00 0.65
HCN 170120C00105000 C 01/20/17 105.0 0.00 0.55
HCN 170120C00110000 C 01/20/17 110.0 0.00 0.40
HCN 170120P00037500 P 01/20/17 37.5 0.40 1.30
HCN 170120P00040000 P 01/20/17 40.0 0.60 1.50
HCN 170120P00042500 P 01/20/17 42.5 0.90 1.50
HCN 170120P00045000 P 01/20/17 45.0 1.15 1.95
HCN 170120P00047500 P 01/20/17 47.5 1.55 2.40
HCN 170120P00050000 P 01/20/17 50.0 2.00 2.95
HCN 170120P00055000 P 01/20/17 55.0 3.40 4.50
HCN 170120P00057500 P 01/20/17 57.5 4.20 5.40
HCN 170120P00060000 P 01/20/17 60.0 5.20 6.40
HCN 170120P00062500 P 01/20/17 62.5 6.40 7.50
HCN 170120P00065000 P 01/20/17 65.0 7.60 8.90
HCN 170120P00067500 P 01/20/17 67.5 9.10 10.50
HCN 170120P00070000 P 01/20/17 70.0 10.70 12.10
HCN 170120P00072500 P 01/20/17 72.5 12.40 13.70
HCN 170120P00075000 P 01/20/17 75.0 14.30 15.60
HCN 170120P00077500 P 01/20/17 77.5 16.30 18.50
HCN 170120P00080000 P 01/20/17 80.0 18.10 19.60
HCN 170120P00082500 P 01/20/17 82.5 20.20 21.70
HCN 170120P00085000 P 01/20/17 85.0 22.50 24.00
HCN 170120P00087500 P 01/20/17 87.5 24.80 26.10
HCN 170120P00090000 P 01/20/17 90.0 27.10 28.50
HCN 170120P00092500 P 01/20/17 92.5 29.50 30.90
HCN 170120P00095000 P 01/20/17 95.0 31.90 34.00
HCN 170120P00100000 P 01/20/17 100.0 36.80 39.40
HCN 170120P00105000 P 01/20/17 105.0 41.70 44.20
HCN 170120P00110000 P 01/20/17 110.0 46.70 49.20

OPRA data is delayed 15 minutes.