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 (2014-07-11)Premium Content

Health Care Reit Inc (HCN)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 140920C00040000 C 09/20/14 40.0 24.50 26.80
HCN 140920C00042500 C 09/20/14 42.5 22.00 25.20
HCN 140920C00045000 C 09/20/14 45.0 19.50 22.60
HCN 140920C00047500 C 09/20/14 47.5 17.50 19.20
HCN 140920C00050000 C 09/20/14 50.0 14.50 17.00
HCN 140920C00052500 C 09/20/14 52.5 12.70 14.00
HCN 140920C00055000 C 09/20/14 55.0 10.70 11.50
HCN 140920C00057500 C 09/20/14 57.5 7.40 8.90
HCN 140920C00060000 C 09/20/14 60.0 5.30 6.50
HCN 140920C00062500 C 09/20/14 62.5 3.30 4.00
HCN 140920C00065000 C 09/20/14 65.0 1.35 1.50
HCN 140920C00067500 C 09/20/14 67.5 0.20 0.40
HCN 140920C00070000 C 09/20/14 70.0 0.00 0.15
HCN 140920C00072500 C 09/20/14 72.5 0.00 0.20
HCN 140920C00075000 C 09/20/14 75.0 0.00 0.15
HCN 140920P00040000 P 09/20/14 40.0 0.00 0.15
HCN 140920P00042500 P 09/20/14 42.5 0.00 0.15
HCN 140920P00045000 P 09/20/14 45.0 0.00 0.05
HCN 140920P00047500 P 09/20/14 47.5 0.00 0.15
HCN 140920P00050000 P 09/20/14 50.0 0.00 0.15
HCN 140920P00052500 P 09/20/14 52.5 0.00 0.15
HCN 140920P00055000 P 09/20/14 55.0 0.00 0.15
HCN 140920P00057500 P 09/20/14 57.5 0.00 0.15
HCN 140920P00060000 P 09/20/14 60.0 0.00 0.20
HCN 140920P00062500 P 09/20/14 62.5 0.10 0.25
HCN 140920P00065000 P 09/20/14 65.0 0.50 0.60
HCN 140920P00067500 P 09/20/14 67.5 1.65 1.95
HCN 140920P00070000 P 09/20/14 70.0 3.50 4.30
HCN 140920P00072500 P 09/20/14 72.5 6.00 6.80
HCN 140920P00075000 P 09/20/14 75.0 7.80 9.30
HCN 141018C00047500 C 10/18/14 47.5 17.70 19.30
HCN 141018C00050000 C 10/18/14 50.0 15.20 16.80
HCN 141018C00055000 C 10/18/14 55.0 10.30 11.50
HCN 141018C00057500 C 10/18/14 57.5 8.40 9.00
HCN 141018C00060000 C 10/18/14 60.0 5.90 6.60
HCN 141018C00062500 C 10/18/14 62.5 3.50 4.20
HCN 141018C00065000 C 10/18/14 65.0 1.85 1.95
HCN 141018C00067500 C 10/18/14 67.5 0.60 0.70
HCN 141018C00070000 C 10/18/14 70.0 0.10 0.30
HCN 141018C00072500 C 10/18/14 72.5 0.00 0.15
HCN 141018C00075000 C 10/18/14 75.0 0.00 0.15
HCN 141018C00080000 C 10/18/14 80.0 0.00 0.15
HCN 141018P00047500 P 10/18/14 47.5 0.00 0.15
HCN 141018P00050000 P 10/18/14 50.0 0.00 0.20
HCN 141018P00055000 P 10/18/14 55.0 0.00 0.20
HCN 141018P00057500 P 10/18/14 57.5 0.00 0.25
HCN 141018P00060000 P 10/18/14 60.0 0.15 0.30
HCN 141018P00062500 P 10/18/14 62.5 0.35 0.45
HCN 141018P00065000 P 10/18/14 65.0 0.90 1.05
HCN 141018P00067500 P 10/18/14 67.5 2.15 2.30
HCN 141018P00070000 P 10/18/14 70.0 3.80 4.40
HCN 141018P00072500 P 10/18/14 72.5 6.10 6.80
HCN 141018P00075000 P 10/18/14 75.0 8.60 9.30
HCN 141018P00080000 P 10/18/14 80.0 13.20 14.80
HCN 141220C00042500 C 12/20/14 42.5 23.00 24.40
HCN 141220C00045000 C 12/20/14 45.0 18.80 22.80
HCN 141220C00047500 C 12/20/14 47.5 17.40 19.30
HCN 141220C00050000 C 12/20/14 50.0 15.20 16.80
HCN 141220C00052500 C 12/20/14 52.5 12.80 14.30
HCN 141220C00055000 C 12/20/14 55.0 10.30 11.60
HCN 141220C00057500 C 12/20/14 57.5 8.10 9.10
HCN 141220C00060000 C 12/20/14 60.0 6.10 6.70
HCN 141220C00062500 C 12/20/14 62.5 4.00 4.60
HCN 141220C00065000 C 12/20/14 65.0 2.25 2.65
HCN 141220C00067500 C 12/20/14 67.5 1.00 1.30
HCN 141220C00070000 C 12/20/14 70.0 0.30 0.50
HCN 141220C00072500 C 12/20/14 72.5 0.00 0.30
HCN 141220C00075000 C 12/20/14 75.0 0.00 0.25
HCN 141220P00042500 P 12/20/14 42.5 0.00 0.20
HCN 141220P00045000 P 12/20/14 45.0 0.00 0.25
HCN 141220P00047500 P 12/20/14 47.5 0.00 0.25
HCN 141220P00050000 P 12/20/14 50.0 0.00 0.30
HCN 141220P00052500 P 12/20/14 52.5 0.05 0.25
HCN 141220P00055000 P 12/20/14 55.0 0.10 0.35
HCN 141220P00057500 P 12/20/14 57.5 0.20 0.50
HCN 141220P00060000 P 12/20/14 60.0 0.45 0.80
HCN 141220P00062500 P 12/20/14 62.5 0.90 1.30
HCN 141220P00065000 P 12/20/14 65.0 1.70 2.25
HCN 141220P00067500 P 12/20/14 67.5 3.10 3.70
HCN 141220P00070000 P 12/20/14 70.0 4.70 5.50
HCN 141220P00072500 P 12/20/14 72.5 6.90 7.90
HCN 141220P00075000 P 12/20/14 75.0 9.30 10.30
HCN 150117C00032500 C 01/17/15 32.5 33.00 34.40
HCN 150117C00035000 C 01/17/15 35.0 28.90 32.10
HCN 150117C00037500 C 01/17/15 37.5 26.30 29.60
HCN 150117C00040000 C 01/17/15 40.0 24.00 27.10
HCN 150117C00042500 C 01/17/15 42.5 21.70 25.20
HCN 150117C00045000 C 01/17/15 45.0 19.50 22.70
HCN 150117C00047500 C 01/17/15 47.5 17.20 19.90
HCN 150117C00050000 C 01/17/15 50.0 14.70 17.40
HCN 150117C00052500 C 01/17/15 52.5 12.20 14.90
HCN 150117C00055000 C 01/17/15 55.0 10.60 11.50
HCN 150117C00057500 C 01/17/15 57.5 7.90 9.40
HCN 150117C00060000 C 01/17/15 60.0 6.10 6.80
HCN 150117C00062500 C 01/17/15 62.5 3.80 4.60
HCN 150117C00065000 C 01/17/15 65.0 2.40 2.85
HCN 150117C00067500 C 01/17/15 67.5 1.05 1.50
HCN 150117C00070000 C 01/17/15 70.0 0.45 0.65
HCN 150117C00072500 C 01/17/15 72.5 0.10 0.40
HCN 150117C00075000 C 01/17/15 75.0 0.00 0.25
HCN 150117C00077500 C 01/17/15 77.5 0.00 0.25
HCN 150117C00080000 C 01/17/15 80.0 0.00 0.20
HCN 150117C00082500 C 01/17/15 82.5 0.00 0.20
HCN 150117C00085000 C 01/17/15 85.0 0.00 0.20
HCN 150117C00087500 C 01/17/15 87.5 0.00 0.20
HCN 150117C00090000 C 01/17/15 90.0 0.00 0.20
HCN 150117C00095000 C 01/17/15 95.0 0.00 0.20
HCN 150117C00100000 C 01/17/15 100.0 0.00 0.20
HCN 150117C00105000 C 01/17/15 105.0 0.00 0.05
HCN 150117C00110000 C 01/17/15 110.0 0.00 0.20
HCN 150117P00032500 P 01/17/15 32.5 0.00 0.25
HCN 150117P00035000 P 01/17/15 35.0 0.00 0.20
HCN 150117P00037500 P 01/17/15 37.5 0.00 0.25
HCN 150117P00040000 P 01/17/15 40.0 0.00 0.30
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.30
HCN 150117P00045000 P 01/17/15 45.0 0.00 0.30
HCN 150117P00047500 P 01/17/15 47.5 0.00 0.30
HCN 150117P00050000 P 01/17/15 50.0 0.05 0.35
HCN 150117P00052500 P 01/17/15 52.5 0.25 0.45
HCN 150117P00055000 P 01/17/15 55.0 0.20 0.45
HCN 150117P00057500 P 01/17/15 57.5 0.30 0.65
HCN 150117P00060000 P 01/17/15 60.0 0.60 0.90
HCN 150117P00062500 P 01/17/15 62.5 1.15 1.50
HCN 150117P00065000 P 01/17/15 65.0 1.90 2.45
HCN 150117P00067500 P 01/17/15 67.5 3.20 3.90
HCN 150117P00070000 P 01/17/15 70.0 4.80 5.50
HCN 150117P00072500 P 01/17/15 72.5 7.00 7.90
HCN 150117P00075000 P 01/17/15 75.0 9.00 10.50
HCN 150117P00077500 P 01/17/15 77.5 10.80 12.90
HCN 150117P00080000 P 01/17/15 80.0 13.40 15.50
HCN 150117P00082500 P 01/17/15 82.5 15.80 18.00
HCN 150117P00085000 P 01/17/15 85.0 18.30 20.50
HCN 150117P00087500 P 01/17/15 87.5 20.50 23.70
HCN 150117P00090000 P 01/17/15 90.0 23.10 26.30
HCN 150117P00095000 P 01/17/15 95.0 28.20 31.30
HCN 150117P00100000 P 01/17/15 100.0 33.80 35.30
HCN 150117P00105000 P 01/17/15 105.0 37.50 41.90
HCN 150117P00110000 P 01/17/15 110.0 42.50 46.90
HCN 150320C00035000 C 03/20/15 35.0 30.40 32.00
HCN 150320C00037500 C 03/20/15 37.5 26.50 30.30
HCN 150320C00040000 C 03/20/15 40.0 23.90 27.80
HCN 150320C00042500 C 03/20/15 42.5 21.40 25.30
HCN 150320C00045000 C 03/20/15 45.0 19.10 22.60
HCN 150320C00047500 C 03/20/15 47.5 17.20 19.90
HCN 150320C00050000 C 03/20/15 50.0 14.70 17.40
HCN 150320C00055000 C 03/20/15 55.0 10.10 11.90
HCN 150320C00057500 C 03/20/15 57.5 8.10 9.30
HCN 150320C00060000 C 03/20/15 60.0 6.30 7.00
HCN 150320C00062500 C 03/20/15 62.5 3.90 4.90
HCN 150320C00065000 C 03/20/15 65.0 2.65 3.20
HCN 150320C00067500 C 03/20/15 67.5 1.45 1.85
HCN 150320C00070000 C 03/20/15 70.0 0.60 0.95
HCN 150320C00072500 C 03/20/15 72.5 0.15 0.40
HCN 150320C00075000 C 03/20/15 75.0 0.00 0.30
HCN 150320C00080000 C 03/20/15 80.0 0.00 0.25
HCN 150320P00035000 P 03/20/15 35.0 0.00 0.30
HCN 150320P00037500 P 03/20/15 37.5 0.00 0.35
HCN 150320P00040000 P 03/20/15 40.0 0.00 0.35
HCN 150320P00042500 P 03/20/15 42.5 0.00 0.35
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.40
HCN 150320P00047500 P 03/20/15 47.5 0.00 0.45
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.50
HCN 150320P00055000 P 03/20/15 55.0 0.35 0.80
HCN 150320P00057500 P 03/20/15 57.5 0.65 1.10
HCN 150320P00060000 P 03/20/15 60.0 1.05 1.70
HCN 150320P00062500 P 03/20/15 62.5 1.85 2.35
HCN 150320P00065000 P 03/20/15 65.0 2.85 3.30
HCN 150320P00067500 P 03/20/15 67.5 4.10 5.00
HCN 150320P00070000 P 03/20/15 70.0 5.50 7.00
HCN 150320P00072500 P 03/20/15 72.5 7.50 9.00
HCN 150320P00075000 P 03/20/15 75.0 9.90 11.40
HCN 150320P00080000 P 03/20/15 80.0 14.50 16.10

OPRA data is delayed 15 minutes.