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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150918C00047500 C 09/18/15 47.5 17.10 19.20
HCN 150918C00050000 C 09/18/15 50.0 14.60 16.90
HCN 150918C00055000 C 09/18/15 55.0 9.60 11.90
HCN 150918C00057500 C 09/18/15 57.5 7.20 8.40
HCN 150918C00060000 C 09/18/15 60.0 4.80 6.00
HCN 150918C00062500 C 09/18/15 62.5 2.85 3.80
HCN 150918C00065000 C 09/18/15 65.0 1.35 1.65
HCN 150918C00067500 C 09/18/15 67.5 0.30 0.75
HCN 150918C00070000 C 09/18/15 70.0 0.10 0.15
HCN 150918C00072500 C 09/18/15 72.5 0.00 0.05
HCN 150918C00075000 C 09/18/15 75.0 0.00 0.20
HCN 150918C00077500 C 09/18/15 77.5 0.00 0.10
HCN 150918C00080000 C 09/18/15 80.0 0.00 0.10
HCN 150918C00082500 C 09/18/15 82.5 0.00 0.10
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 0.10
HCN 150918P00050000 P 09/18/15 50.0 0.00 0.20
HCN 150918P00055000 P 09/18/15 55.0 0.00 0.45
HCN 150918P00057500 P 09/18/15 57.5 0.00 0.50
HCN 150918P00060000 P 09/18/15 60.0 0.15 0.50
HCN 150918P00062500 P 09/18/15 62.5 0.55 0.75
HCN 150918P00065000 P 09/18/15 65.0 1.35 1.75
HCN 150918P00067500 P 09/18/15 67.5 2.20 3.40
HCN 150918P00070000 P 09/18/15 70.0 4.20 5.70
HCN 150918P00072500 P 09/18/15 72.5 6.60 8.10
HCN 150918P00075000 P 09/18/15 75.0 9.40 10.50
HCN 150918P00077500 P 09/18/15 77.5 11.90 13.80
HCN 150918P00080000 P 09/18/15 80.0 13.20 16.50
HCN 150918P00082500 P 09/18/15 82.5 15.70 19.20
HCN 150918P00085000 P 09/18/15 85.0 18.20 21.70
HCN 150918P00087500 P 09/18/15 87.5 20.70 24.20
HCN 150918P00090000 P 09/18/15 90.0 23.20 26.70
HCN 150918P00092500 P 09/18/15 92.5 25.70 29.20
HCN 150918P00095000 P 09/18/15 95.0 28.20 31.70
HCN 150918P00100000 P 09/18/15 100.0 33.20 36.70
HCN 150918P00105000 P 09/18/15 105.0 38.20 41.70
HCN 150918P00110000 P 09/18/15 110.0 43.20 46.70
HCN 150918P00115000 P 09/18/15 115.0 48.20 51.70
HCN 151016C00035000 C 10/16/15 35.0 28.60 32.10
HCN 151016C00037500 C 10/16/15 37.5 25.80 29.30
HCN 151016C00040000 C 10/16/15 40.0 23.40 26.80
HCN 151016C00042500 C 10/16/15 42.5 22.10 24.30
HCN 151016C00045000 C 10/16/15 45.0 19.60 21.80
HCN 151016C00050000 C 10/16/15 50.0 14.20 16.90
HCN 151016C00055000 C 10/16/15 55.0 9.80 12.00
HCN 151016C00060000 C 10/16/15 60.0 5.20 6.50
HCN 151016C00062500 C 10/16/15 62.5 3.30 4.40
HCN 151016C00065000 C 10/16/15 65.0 2.05 2.75
HCN 151016C00067500 C 10/16/15 67.5 0.90 1.25
HCN 151016C00070000 C 10/16/15 70.0 0.30 0.60
HCN 151016C00072500 C 10/16/15 72.5 0.00 0.50
HCN 151016C00075000 C 10/16/15 75.0 0.00 0.50
HCN 151016C00077500 C 10/16/15 77.5 0.00 0.40
HCN 151016C00080000 C 10/16/15 80.0 0.00 0.25
HCN 151016C00085000 C 10/16/15 85.0 0.00 0.10
HCN 151016C00090000 C 10/16/15 90.0 0.00 0.10
HCN 151016C00095000 C 10/16/15 95.0 0.00 0.10
HCN 151016C00100000 C 10/16/15 100.0 0.00 0.10
HCN 151016P00035000 P 10/16/15 35.0 0.00 0.10
HCN 151016P00037500 P 10/16/15 37.5 0.00 0.10
HCN 151016P00040000 P 10/16/15 40.0 0.00 0.10
HCN 151016P00042500 P 10/16/15 42.5 0.00 0.15
HCN 151016P00045000 P 10/16/15 45.0 0.00 0.30
HCN 151016P00050000 P 10/16/15 50.0 0.00 0.40
HCN 151016P00055000 P 10/16/15 55.0 0.00 0.50
HCN 151016P00060000 P 10/16/15 60.0 0.40 0.90
HCN 151016P00062500 P 10/16/15 62.5 1.10 1.45
HCN 151016P00065000 P 10/16/15 65.0 1.95 2.40
HCN 151016P00067500 P 10/16/15 67.5 2.80 4.00
HCN 151016P00070000 P 10/16/15 70.0 4.80 5.90
HCN 151016P00072500 P 10/16/15 72.5 6.60 8.20
HCN 151016P00075000 P 10/16/15 75.0 9.40 11.40
HCN 151016P00077500 P 10/16/15 77.5 11.90 14.00
HCN 151016P00080000 P 10/16/15 80.0 14.40 16.40
HCN 151016P00085000 P 10/16/15 85.0 19.40 21.40
HCN 151016P00090000 P 10/16/15 90.0 24.40 26.70
HCN 151016P00095000 P 10/16/15 95.0 28.20 31.70
HCN 151016P00100000 P 10/16/15 100.0 32.90 36.40
HCN 151218C00040000 C 12/18/15 40.0 23.60 27.20
HCN 151218C00042500 C 12/18/15 42.5 20.90 24.30
HCN 151218C00045000 C 12/18/15 45.0 18.40 21.80
HCN 151218C00047500 C 12/18/15 47.5 16.00 19.40
HCN 151218C00050000 C 12/18/15 50.0 13.50 16.90
HCN 151218C00055000 C 12/18/15 55.0 9.80 12.20
HCN 151218C00057500 C 12/18/15 57.5 7.70 9.20
HCN 151218C00060000 C 12/18/15 60.0 5.60 6.80
HCN 151218C00062500 C 12/18/15 62.5 3.90 5.00
HCN 151218C00065000 C 12/18/15 65.0 2.70 3.10
HCN 151218C00067500 C 12/18/15 67.5 1.75 1.95
HCN 151218C00070000 C 12/18/15 70.0 1.00 1.15
HCN 151218C00072500 C 12/18/15 72.5 0.35 0.70
HCN 151218C00075000 C 12/18/15 75.0 0.10 0.55
HCN 151218C00077500 C 12/18/15 77.5 0.00 0.50
HCN 151218C00080000 C 12/18/15 80.0 0.05 0.50
HCN 151218C00082500 C 12/18/15 82.5 0.00 0.45
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 0.30
HCN 151218P00042500 P 12/18/15 42.5 0.00 0.30
HCN 151218P00045000 P 12/18/15 45.0 0.00 0.50
HCN 151218P00047500 P 12/18/15 47.5 0.00 0.50
HCN 151218P00050000 P 12/18/15 50.0 0.05 0.55
HCN 151218P00055000 P 12/18/15 55.0 0.35 0.90
HCN 151218P00057500 P 12/18/15 57.5 0.65 1.20
HCN 151218P00060000 P 12/18/15 60.0 1.30 1.70
HCN 151218P00062500 P 12/18/15 62.5 2.30 2.55
HCN 151218P00065000 P 12/18/15 65.0 3.30 3.80
HCN 151218P00067500 P 12/18/15 67.5 4.00 5.30
HCN 151218P00070000 P 12/18/15 70.0 5.70 7.20
HCN 151218P00072500 P 12/18/15 72.5 7.80 9.30
HCN 151218P00075000 P 12/18/15 75.0 9.00 12.50
HCN 151218P00077500 P 12/18/15 77.5 11.40 14.90
HCN 151218P00080000 P 12/18/15 80.0 14.10 17.60
HCN 151218P00082500 P 12/18/15 82.5 16.50 20.00
HCN 151218P00085000 P 12/18/15 85.0 19.00 22.50
HCN 151218P00090000 P 12/18/15 90.0 24.00 27.50
HCN 151218P00095000 P 12/18/15 95.0 29.00 32.50
HCN 151218P00100000 P 12/18/15 100.0 34.00 37.50
HCN 151218P00105000 P 12/18/15 105.0 39.00 42.50
HCN 151218P00110000 P 12/18/15 110.0 43.90 47.50
HCN 160115C00040000 C 01/15/16 40.0 23.60 27.20
HCN 160115C00042500 C 01/15/16 42.5 20.90 24.30
HCN 160115C00045000 C 01/15/16 45.0 18.50 21.80
HCN 160115C00047500 C 01/15/16 47.5 15.90 19.50
HCN 160115C00050000 C 01/15/16 50.0 13.50 17.00
HCN 160115C00055000 C 01/15/16 55.0 9.80 12.10
HCN 160115C00057500 C 01/15/16 57.5 7.80 9.20
HCN 160115C00060000 C 01/15/16 60.0 5.80 7.00
HCN 160115C00062500 C 01/15/16 62.5 4.20 5.20
HCN 160115C00065000 C 01/15/16 65.0 3.10 3.40
HCN 160115C00067500 C 01/15/16 67.5 2.05 2.25
HCN 160115C00070000 C 01/15/16 70.0 1.15 1.45
HCN 160115C00072500 C 01/15/16 72.5 0.50 1.05
HCN 160115C00075000 C 01/15/16 75.0 0.25 0.60
HCN 160115C00077500 C 01/15/16 77.5 0.10 0.55
HCN 160115C00080000 C 01/15/16 80.0 0.00 0.50
HCN 160115C00082500 C 01/15/16 82.5 0.00 0.50
HCN 160115C00085000 C 01/15/16 85.0 0.00 0.45
HCN 160115C00087500 C 01/15/16 87.5 0.00 0.40
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 0.45
HCN 160115P00042500 P 01/15/16 42.5 0.00 0.50
HCN 160115P00045000 P 01/15/16 45.0 0.00 0.50
HCN 160115P00047500 P 01/15/16 47.5 0.00 0.55
HCN 160115P00050000 P 01/15/16 50.0 0.10 0.65
HCN 160115P00055000 P 01/15/16 55.0 0.80 1.00
HCN 160115P00057500 P 01/15/16 57.5 1.15 1.35
HCN 160115P00060000 P 01/15/16 60.0 1.80 2.00
HCN 160115P00062500 P 01/15/16 62.5 2.55 2.85
HCN 160115P00065000 P 01/15/16 65.0 3.60 4.20
HCN 160115P00067500 P 01/15/16 67.5 4.70 5.60
HCN 160115P00070000 P 01/15/16 70.0 6.00 7.30
HCN 160115P00072500 P 01/15/16 72.5 8.00 9.40
HCN 160115P00075000 P 01/15/16 75.0 9.70 11.70
HCN 160115P00077500 P 01/15/16 77.5 11.50 15.00
HCN 160115P00080000 P 01/15/16 80.0 13.90 17.40
HCN 160115P00082500 P 01/15/16 82.5 16.40 19.80
HCN 160115P00085000 P 01/15/16 85.0 18.80 21.50
HCN 160115P00087500 P 01/15/16 87.5 21.50 25.00
HCN 160115P00090000 P 01/15/16 90.0 23.70 27.30
HCN 160115P00092500 P 01/15/16 92.5 26.20 29.70
HCN 160115P00095000 P 01/15/16 95.0 29.00 32.50
HCN 160115P00100000 P 01/15/16 100.0 34.00 37.50
HCN 160115P00105000 P 01/15/16 105.0 39.00 42.50
HCN 160318C00035000 C 03/18/16 35.0 28.20 32.20
HCN 160318C00037500 C 03/18/16 37.5 25.40 29.70
HCN 160318C00040000 C 03/18/16 40.0 22.80 27.20
HCN 160318C00042500 C 03/18/16 42.5 20.40 24.70
HCN 160318C00045000 C 03/18/16 45.0 18.10 22.40
HCN 160318C00047500 C 03/18/16 47.5 15.60 20.00
HCN 160318C00050000 C 03/18/16 50.0 13.00 17.40
HCN 160318C00055000 C 03/18/16 55.0 9.90 12.70
HCN 160318C00057500 C 03/18/16 57.5 7.80 10.00
HCN 160318C00060000 C 03/18/16 60.0 6.20 8.00
HCN 160318C00062500 C 03/18/16 62.5 4.40 6.20
HCN 160318C00065000 C 03/18/16 65.0 3.50 3.90
HCN 160318C00067500 C 03/18/16 67.5 2.35 2.75
HCN 160318C00070000 C 03/18/16 70.0 1.55 2.05
HCN 160318C00072500 C 03/18/16 72.5 0.50 1.85
HCN 160318C00075000 C 03/18/16 75.0 0.45 1.30
HCN 160318C00080000 C 03/18/16 80.0 0.00 0.55
HCN 160318C00085000 C 03/18/16 85.0 0.00 0.50
HCN 160318C00090000 C 03/18/16 90.0 0.00 0.50
HCN 160318C00095000 C 03/18/16 95.0 0.00 0.30
HCN 160318C00100000 C 03/18/16 100.0 0.00 0.15
HCN 160318P00035000 P 03/18/16 35.0 0.00 0.50
HCN 160318P00037500 P 03/18/16 37.5 0.00 0.50
HCN 160318P00040000 P 03/18/16 40.0 0.00 1.10
HCN 160318P00042500 P 03/18/16 42.5 0.00 1.20
HCN 160318P00045000 P 03/18/16 45.0 0.00 2.00
HCN 160318P00047500 P 03/18/16 47.5 0.10 1.45
HCN 160318P00050000 P 03/18/16 50.0 0.25 1.30
HCN 160318P00055000 P 03/18/16 55.0 0.80 4.40
HCN 160318P00057500 P 03/18/16 57.5 1.50 2.10
HCN 160318P00060000 P 03/18/16 60.0 2.45 2.95
HCN 160318P00062500 P 03/18/16 62.5 3.40 3.90
HCN 160318P00065000 P 03/18/16 65.0 3.80 5.30
HCN 160318P00067500 P 03/18/16 67.5 5.50 7.90
HCN 160318P00070000 P 03/18/16 70.0 7.20 10.00
HCN 160318P00072500 P 03/18/16 72.5 8.60 10.80
HCN 160318P00075000 P 03/18/16 75.0 11.00 12.70
HCN 160318P00080000 P 03/18/16 80.0 15.70 18.40
HCN 160318P00085000 P 03/18/16 85.0 19.60 23.70
HCN 160318P00090000 P 03/18/16 90.0 24.50 28.70
HCN 160318P00095000 P 03/18/16 95.0 29.50 33.70
HCN 160318P00100000 P 03/18/16 100.0 35.40 37.90
HCN 170120C00037500 C 01/20/17 37.5 25.70 29.60
HCN 170120C00040000 C 01/20/17 40.0 22.80 27.30
HCN 170120C00042500 C 01/20/17 42.5 20.20 25.00
HCN 170120C00045000 C 01/20/17 45.0 17.70 22.50
HCN 170120C00047500 C 01/20/17 47.5 15.20 20.00
HCN 170120C00050000 C 01/20/17 50.0 13.90 17.60
HCN 170120C00055000 C 01/20/17 55.0 10.10 13.30
HCN 170120C00057500 C 01/20/17 57.5 7.10 10.90
HCN 170120C00060000 C 01/20/17 60.0 7.00 9.30
HCN 170120C00062500 C 01/20/17 62.5 5.50 7.90
HCN 170120C00065000 C 01/20/17 65.0 4.40 6.70
HCN 170120C00067500 C 01/20/17 67.5 3.40 5.00
HCN 170120C00070000 C 01/20/17 70.0 2.40 4.70
HCN 170120C00072500 C 01/20/17 72.5 2.00 3.60
HCN 170120C00075000 C 01/20/17 75.0 1.50 2.50
HCN 170120C00077500 C 01/20/17 77.5 0.55 2.50
HCN 170120C00080000 C 01/20/17 80.0 0.25 1.75
HCN 170120C00082500 C 01/20/17 82.5 0.05 2.50
HCN 170120C00085000 C 01/20/17 85.0 0.00 2.00
HCN 170120C00087500 C 01/20/17 87.5 0.00 1.85
HCN 170120C00090000 C 01/20/17 90.0 0.00 1.00
HCN 170120C00092500 C 01/20/17 92.5 0.00 1.00
HCN 170120C00095000 C 01/20/17 95.0 0.00 1.00
HCN 170120C00100000 C 01/20/17 100.0 0.00 1.00
HCN 170120C00105000 C 01/20/17 105.0 0.00 0.75
HCN 170120C00110000 C 01/20/17 110.0 0.00 0.45
HCN 170120P00037500 P 01/20/17 37.5 0.15 2.05
HCN 170120P00040000 P 01/20/17 40.0 0.15 2.60
HCN 170120P00042500 P 01/20/17 42.5 0.60 1.60
HCN 170120P00045000 P 01/20/17 45.0 0.80 2.30
HCN 170120P00047500 P 01/20/17 47.5 1.20 2.75
HCN 170120P00050000 P 01/20/17 50.0 1.70 3.30
HCN 170120P00055000 P 01/20/17 55.0 2.80 4.40
HCN 170120P00057500 P 01/20/17 57.5 3.90 5.80
HCN 170120P00060000 P 01/20/17 60.0 4.80 6.90
HCN 170120P00062500 P 01/20/17 62.5 5.80 9.50
HCN 170120P00065000 P 01/20/17 65.0 7.30 9.30
HCN 170120P00067500 P 01/20/17 67.5 8.70 10.50
HCN 170120P00070000 P 01/20/17 70.0 10.10 13.10
HCN 170120P00072500 P 01/20/17 72.5 11.70 14.90
HCN 170120P00075000 P 01/20/17 75.0 13.20 16.40
HCN 170120P00077500 P 01/20/17 77.5 15.20 18.40
HCN 170120P00080000 P 01/20/17 80.0 18.10 20.50
HCN 170120P00082500 P 01/20/17 82.5 20.00 23.20
HCN 170120P00085000 P 01/20/17 85.0 21.50 25.40
HCN 170120P00087500 P 01/20/17 87.5 23.70 28.10
HCN 170120P00090000 P 01/20/17 90.0 26.80 30.40
HCN 170120P00092500 P 01/20/17 92.5 29.20 32.80
HCN 170120P00095000 P 01/20/17 95.0 31.00 35.30
HCN 170120P00100000 P 01/20/17 100.0 35.90 40.40
HCN 170120P00105000 P 01/20/17 105.0 40.70 45.50
HCN 170120P00110000 P 01/20/17 110.0 45.70 50.50

OPRA data is delayed 15 minutes.