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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 141018C00047500 C 10/18/14 47.5 14.50 17.10
HCN 141018C00050000 C 10/18/14 50.0 12.00 14.60
HCN 141018C00055000 C 10/18/14 55.0 8.00 8.80
HCN 141018C00057500 C 10/18/14 57.5 4.60 7.10
HCN 141018C00060000 C 10/18/14 60.0 3.00 4.00
HCN 141018C00062500 C 10/18/14 62.5 1.30 1.50
HCN 141018C00065000 C 10/18/14 65.0 0.20 0.30
HCN 141018C00067500 C 10/18/14 67.5 0.00 0.15
HCN 141018C00070000 C 10/18/14 70.0 0.00 0.15
HCN 141018C00072500 C 10/18/14 72.5 0.00 0.20
HCN 141018C00075000 C 10/18/14 75.0 0.00 0.20
HCN 141018C00077500 C 10/18/14 77.5 0.00 0.15
HCN 141018C00080000 C 10/18/14 80.0 0.00 0.20
HCN 141018P00047500 P 10/18/14 47.5 0.00 0.20
HCN 141018P00050000 P 10/18/14 50.0 0.00 0.05
HCN 141018P00055000 P 10/18/14 55.0 0.00 0.15
HCN 141018P00057500 P 10/18/14 57.5 0.00 0.20
HCN 141018P00060000 P 10/18/14 60.0 0.10 0.35
HCN 141018P00062500 P 10/18/14 62.5 0.60 0.75
HCN 141018P00065000 P 10/18/14 65.0 1.85 2.20
HCN 141018P00067500 P 10/18/14 67.5 3.80 4.60
HCN 141018P00070000 P 10/18/14 70.0 5.40 7.10
HCN 141018P00072500 P 10/18/14 72.5 8.70 9.60
HCN 141018P00075000 P 10/18/14 75.0 9.40 13.60
HCN 141018P00077500 P 10/18/14 77.5 12.20 16.00
HCN 141018P00080000 P 10/18/14 80.0 14.70 18.30
HCN 141122C00045000 C 11/22/14 45.0 16.40 20.50
HCN 141122C00047500 C 11/22/14 47.5 13.70 18.00
HCN 141122C00050000 C 11/22/14 50.0 11.20 15.60
HCN 141122C00055000 C 11/22/14 55.0 6.30 10.70
HCN 141122C00057500 C 11/22/14 57.5 4.00 8.30
HCN 141122C00060000 C 11/22/14 60.0 2.50 5.70
HCN 141122C00062500 C 11/22/14 62.5 1.65 2.20
HCN 141122C00065000 C 11/22/14 65.0 0.55 0.70
HCN 141122C00067500 C 11/22/14 67.5 0.00 0.40
HCN 141122C00070000 C 11/22/14 70.0 0.00 0.10
HCN 141122C00072500 C 11/22/14 72.5 0.00 0.25
HCN 141122C00075000 C 11/22/14 75.0 0.00 0.25
HCN 141122C00080000 C 11/22/14 80.0 0.00 0.25
HCN 141122P00045000 P 11/22/14 45.0 0.00 0.25
HCN 141122P00047500 P 11/22/14 47.5 0.00 0.25
HCN 141122P00050000 P 11/22/14 50.0 0.00 0.25
HCN 141122P00055000 P 11/22/14 55.0 0.05 0.35
HCN 141122P00057500 P 11/22/14 57.5 0.15 0.35
HCN 141122P00060000 P 11/22/14 60.0 0.55 0.80
HCN 141122P00062500 P 11/22/14 62.5 1.45 1.70
HCN 141122P00065000 P 11/22/14 65.0 1.80 3.40
HCN 141122P00067500 P 11/22/14 67.5 2.80 7.10
HCN 141122P00070000 P 11/22/14 70.0 5.20 9.70
HCN 141122P00072500 P 11/22/14 72.5 7.70 12.10
HCN 141122P00075000 P 11/22/14 75.0 10.20 14.60
HCN 141122P00080000 P 11/22/14 80.0 15.30 19.40
HCN 141220C00042500 C 12/20/14 42.5 19.30 22.70
HCN 141220C00045000 C 12/20/14 45.0 16.40 20.60
HCN 141220C00047500 C 12/20/14 47.5 13.90 17.80
HCN 141220C00050000 C 12/20/14 50.0 11.60 15.30
HCN 141220C00052500 C 12/20/14 52.5 9.20 12.80
HCN 141220C00055000 C 12/20/14 55.0 7.90 8.80
HCN 141220C00057500 C 12/20/14 57.5 5.40 6.40
HCN 141220C00060000 C 12/20/14 60.0 3.60 4.30
HCN 141220C00062500 C 12/20/14 62.5 1.90 2.25
HCN 141220C00065000 C 12/20/14 65.0 0.75 0.90
HCN 141220C00067500 C 12/20/14 67.5 0.20 0.40
HCN 141220C00070000 C 12/20/14 70.0 0.00 0.15
HCN 141220C00072500 C 12/20/14 72.5 0.00 0.25
HCN 141220C00075000 C 12/20/14 75.0 0.00 0.20
HCN 141220C00077500 C 12/20/14 77.5 0.00 0.15
HCN 141220C00080000 C 12/20/14 80.0 0.00 0.15
HCN 141220P00042500 P 12/20/14 42.5 0.00 0.25
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 0.15
HCN 141220P00052500 P 12/20/14 52.5 0.05 0.30
HCN 141220P00055000 P 12/20/14 55.0 0.10 0.45
HCN 141220P00057500 P 12/20/14 57.5 0.30 0.65
HCN 141220P00060000 P 12/20/14 60.0 0.90 1.20
HCN 141220P00062500 P 12/20/14 62.5 1.85 2.05
HCN 141220P00065000 P 12/20/14 65.0 3.10 3.50
HCN 141220P00067500 P 12/20/14 67.5 5.30 5.80
HCN 141220P00070000 P 12/20/14 70.0 7.20 8.10
HCN 141220P00072500 P 12/20/14 72.5 8.40 11.70
HCN 141220P00075000 P 12/20/14 75.0 10.50 14.10
HCN 141220P00077500 P 12/20/14 77.5 13.00 16.70
HCN 141220P00080000 P 12/20/14 80.0 15.50 19.10
HCN 150117C00032500 C 01/17/15 32.5 29.20 32.70
HCN 150117C00035000 C 01/17/15 35.0 26.50 30.50
HCN 150117C00037500 C 01/17/15 37.5 24.00 28.00
HCN 150117C00040000 C 01/17/15 40.0 21.60 25.40
HCN 150117C00042500 C 01/17/15 42.5 19.20 22.90
HCN 150117C00045000 C 01/17/15 45.0 16.60 20.20
HCN 150117C00047500 C 01/17/15 47.5 14.20 17.80
HCN 150117C00050000 C 01/17/15 50.0 11.70 15.30
HCN 150117C00052500 C 01/17/15 52.5 9.30 12.80
HCN 150117C00055000 C 01/17/15 55.0 8.00 8.80
HCN 150117C00057500 C 01/17/15 57.5 5.60 6.70
HCN 150117C00060000 C 01/17/15 60.0 3.60 4.50
HCN 150117C00062500 C 01/17/15 62.5 2.05 2.60
HCN 150117C00065000 C 01/17/15 65.0 0.95 1.35
HCN 150117C00067500 C 01/17/15 67.5 0.30 0.60
HCN 150117C00070000 C 01/17/15 70.0 0.05 0.15
HCN 150117C00072500 C 01/17/15 72.5 0.05 0.15
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 0.25
HCN 150117C00082500 C 01/17/15 82.5 0.00 0.15
HCN 150117C00085000 C 01/17/15 85.0 0.00 0.15
HCN 150117C00087500 C 01/17/15 87.5 0.00 0.15
HCN 150117C00090000 C 01/17/15 90.0 0.00 0.25
HCN 150117C00095000 C 01/17/15 95.0 0.00 0.25
HCN 150117C00100000 C 01/17/15 100.0 0.00 0.15
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 0.25
HCN 150117P00037500 P 01/17/15 37.5 0.00 0.30
HCN 150117P00040000 P 01/17/15 40.0 0.00 0.30
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.25
HCN 150117P00045000 P 01/17/15 45.0 0.05 0.30
HCN 150117P00047500 P 01/17/15 47.5 0.05 0.30
HCN 150117P00050000 P 01/17/15 50.0 0.10 0.35
HCN 150117P00052500 P 01/17/15 52.5 0.05 0.45
HCN 150117P00055000 P 01/17/15 55.0 0.30 0.50
HCN 150117P00057500 P 01/17/15 57.5 0.45 0.80
HCN 150117P00060000 P 01/17/15 60.0 1.10 1.40
HCN 150117P00062500 P 01/17/15 62.5 2.05 2.40
HCN 150117P00065000 P 01/17/15 65.0 3.30 3.90
HCN 150117P00067500 P 01/17/15 67.5 5.20 5.80
HCN 150117P00070000 P 01/17/15 70.0 7.20 8.10
HCN 150117P00072500 P 01/17/15 72.5 9.50 10.60
HCN 150117P00075000 P 01/17/15 75.0 10.60 14.20
HCN 150117P00077500 P 01/17/15 77.5 13.00 16.90
HCN 150117P00080000 P 01/17/15 80.0 15.50 19.20
HCN 150117P00082500 P 01/17/15 82.5 18.00 21.70
HCN 150117P00085000 P 01/17/15 85.0 20.60 24.10
HCN 150117P00087500 P 01/17/15 87.5 23.20 26.70
HCN 150117P00090000 P 01/17/15 90.0 25.50 29.20
HCN 150117P00095000 P 01/17/15 95.0 30.50 34.10
HCN 150117P00100000 P 01/17/15 100.0 35.50 39.20
HCN 150117P00105000 P 01/17/15 105.0 40.50 44.20
HCN 150117P00110000 P 01/17/15 110.0 45.50 49.20
HCN 150320C00035000 C 03/20/15 35.0 26.30 30.60
HCN 150320C00037500 C 03/20/15 37.5 23.60 28.10
HCN 150320C00040000 C 03/20/15 40.0 21.20 25.60
HCN 150320C00042500 C 03/20/15 42.5 18.70 23.20
HCN 150320C00045000 C 03/20/15 45.0 16.20 20.60
HCN 150320C00047500 C 03/20/15 47.5 13.70 18.10
HCN 150320C00050000 C 03/20/15 50.0 11.30 15.60
HCN 150320C00055000 C 03/20/15 55.0 6.40 10.40
HCN 150320C00057500 C 03/20/15 57.5 4.80 7.40
HCN 150320C00060000 C 03/20/15 60.0 3.10 5.50
HCN 150320C00062500 C 03/20/15 62.5 2.25 2.70
HCN 150320C00065000 C 03/20/15 65.0 1.10 1.95
HCN 150320C00067500 C 03/20/15 67.5 0.35 1.05
HCN 150320C00070000 C 03/20/15 70.0 0.00 1.15
HCN 150320C00072500 C 03/20/15 72.5 0.00 1.55
HCN 150320C00075000 C 03/20/15 75.0 0.00 0.25
HCN 150320C00077500 C 03/20/15 77.5 0.00 0.50
HCN 150320C00080000 C 03/20/15 80.0 0.00 0.50
HCN 150320P00035000 P 03/20/15 35.0 0.00 0.50
HCN 150320P00037500 P 03/20/15 37.5 0.00 1.35
HCN 150320P00040000 P 03/20/15 40.0 0.00 1.40
HCN 150320P00042500 P 03/20/15 42.5 0.00 0.15
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.90
HCN 150320P00047500 P 03/20/15 47.5 0.00 1.60
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.60
HCN 150320P00055000 P 03/20/15 55.0 0.50 1.30
HCN 150320P00057500 P 03/20/15 57.5 0.15 1.55
HCN 150320P00060000 P 03/20/15 60.0 0.70 2.45
HCN 150320P00062500 P 03/20/15 62.5 2.60 4.40
HCN 150320P00065000 P 03/20/15 65.0 3.90 4.90
HCN 150320P00067500 P 03/20/15 67.5 4.70 7.30
HCN 150320P00070000 P 03/20/15 70.0 6.70 9.40
HCN 150320P00072500 P 03/20/15 72.5 8.80 12.70
HCN 150320P00075000 P 03/20/15 75.0 11.20 15.10
HCN 150320P00077500 P 03/20/15 77.5 13.70 17.60
HCN 150320P00080000 P 03/20/15 80.0 16.20 20.00

OPRA data is delayed 15 minutes.