Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Health Care Reit Inc (HCN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 140419C00045000 C 04/19/14 45.0 16.00 19.00
HCN 140419C00047500 C 04/19/14 47.5 13.80 16.10
HCN 140419C00050000 C 04/19/14 50.0 11.30 13.10
HCN 140419C00052500 C 04/19/14 52.5 8.80 9.70
HCN 140419C00055000 C 04/19/14 55.0 6.10 7.10
HCN 140419C00057500 C 04/19/14 57.5 3.80 4.60
HCN 140419C00060000 C 04/19/14 60.0 1.70 2.05
HCN 140419C00062500 C 04/19/14 62.5 0.00 0.05
HCN 140419C00065000 C 04/19/14 65.0 0.00 0.15
HCN 140419C00070000 C 04/19/14 70.0 0.00 0.15
HCN 140419P00045000 P 04/19/14 45.0 0.00 0.05
HCN 140419P00047500 P 04/19/14 47.5 0.00 0.25
HCN 140419P00050000 P 04/19/14 50.0 0.00 0.15
HCN 140419P00052500 P 04/19/14 52.5 0.00 0.25
HCN 140419P00055000 P 04/19/14 55.0 0.00 0.05
HCN 140419P00057500 P 04/19/14 57.5 0.00 0.05
HCN 140419P00060000 P 04/19/14 60.0 0.00 0.05
HCN 140419P00062500 P 04/19/14 62.5 0.40 0.95
HCN 140419P00065000 P 04/19/14 65.0 2.05 3.70
HCN 140419P00070000 P 04/19/14 70.0 7.00 8.70
HCN 140517C00045000 C 05/17/14 45.0 16.20 17.20
HCN 140517C00047500 C 05/17/14 47.5 13.60 14.80
HCN 140517C00050000 C 05/17/14 50.0 11.20 12.20
HCN 140517C00052500 C 05/17/14 52.5 8.80 9.70
HCN 140517C00055000 C 05/17/14 55.0 6.30 7.10
HCN 140517C00057500 C 05/17/14 57.5 4.00 4.70
HCN 140517C00060000 C 05/17/14 60.0 1.95 2.30
HCN 140517C00062500 C 05/17/14 62.5 0.50 0.60
HCN 140517C00065000 C 05/17/14 65.0 0.00 0.15
HCN 140517C00067500 C 05/17/14 67.5 0.00 0.25
HCN 140517C00070000 C 05/17/14 70.0 0.00 0.25
HCN 140517P00045000 P 05/17/14 45.0 0.00 0.25
HCN 140517P00047500 P 05/17/14 47.5 0.00 0.25
HCN 140517P00050000 P 05/17/14 50.0 0.00 0.25
HCN 140517P00052500 P 05/17/14 52.5 0.00 0.25
HCN 140517P00055000 P 05/17/14 55.0 0.05 0.15
HCN 140517P00057500 P 05/17/14 57.5 0.20 0.30
HCN 140517P00060000 P 05/17/14 60.0 0.60 0.80
HCN 140517P00062500 P 05/17/14 62.5 1.75 2.05
HCN 140517P00065000 P 05/17/14 65.0 3.80 4.50
HCN 140517P00067500 P 05/17/14 67.5 6.20 7.00
HCN 140517P00070000 P 05/17/14 70.0 8.70 9.50
HCN 140621C00035000 C 06/21/14 35.0 26.20 28.70
HCN 140621C00040000 C 06/21/14 40.0 20.90 22.40
HCN 140621C00045000 C 06/21/14 45.0 16.20 17.50
HCN 140621C00050000 C 06/21/14 50.0 11.30 12.50
HCN 140621C00052500 C 06/21/14 52.5 8.80 9.70
HCN 140621C00055000 C 06/21/14 55.0 6.30 7.20
HCN 140621C00057500 C 06/21/14 57.5 4.10 4.70
HCN 140621C00060000 C 06/21/14 60.0 2.15 2.50
HCN 140621C00062500 C 06/21/14 62.5 0.80 1.00
HCN 140621C00065000 C 06/21/14 65.0 0.15 0.35
HCN 140621C00067500 C 06/21/14 67.5 0.00 0.25
HCN 140621C00070000 C 06/21/14 70.0 0.00 0.25
HCN 140621C00072500 C 06/21/14 72.5 0.00 0.25
HCN 140621C00075000 C 06/21/14 75.0 0.00 0.25
HCN 140621P00035000 P 06/21/14 35.0 0.00 0.20
HCN 140621P00040000 P 06/21/14 40.0 0.00 0.25
HCN 140621P00045000 P 06/21/14 45.0 0.00 0.20
HCN 140621P00050000 P 06/21/14 50.0 0.00 0.25
HCN 140621P00052500 P 06/21/14 52.5 0.15 0.20
HCN 140621P00055000 P 06/21/14 55.0 0.25 0.35
HCN 140621P00057500 P 06/21/14 57.5 0.45 0.65
HCN 140621P00060000 P 06/21/14 60.0 1.05 1.25
HCN 140621P00062500 P 06/21/14 62.5 2.15 2.45
HCN 140621P00065000 P 06/21/14 65.0 4.00 4.70
HCN 140621P00067500 P 06/21/14 67.5 6.20 7.10
HCN 140621P00070000 P 06/21/14 70.0 8.70 9.60
HCN 140621P00072500 P 06/21/14 72.5 10.80 12.10
HCN 140621P00075000 P 06/21/14 75.0 13.30 14.60
HCN 140920C00040000 C 09/20/14 40.0 21.10 24.00
HCN 140920C00042500 C 09/20/14 42.5 18.60 20.00
HCN 140920C00045000 C 09/20/14 45.0 16.00 17.50
HCN 140920C00047500 C 09/20/14 47.5 13.70 15.00
HCN 140920C00050000 C 09/20/14 50.0 11.20 12.50
HCN 140920C00052500 C 09/20/14 52.5 8.80 9.70
HCN 140920C00055000 C 09/20/14 55.0 6.40 7.20
HCN 140920C00057500 C 09/20/14 57.5 4.30 5.00
HCN 140920C00060000 C 09/20/14 60.0 2.70 3.10
HCN 140920C00062500 C 09/20/14 62.5 1.45 1.65
HCN 140920C00065000 C 09/20/14 65.0 0.55 0.85
HCN 140920C00067500 C 09/20/14 67.5 0.20 0.50
HCN 140920P00040000 P 09/20/14 40.0 0.00 0.25
HCN 140920P00042500 P 09/20/14 42.5 0.00 0.25
HCN 140920P00045000 P 09/20/14 45.0 0.05 0.30
HCN 140920P00047500 P 09/20/14 47.5 0.10 0.35
HCN 140920P00050000 P 09/20/14 50.0 0.20 0.45
HCN 140920P00052500 P 09/20/14 52.5 0.40 0.65
HCN 140920P00055000 P 09/20/14 55.0 0.80 1.00
HCN 140920P00057500 P 09/20/14 57.5 1.35 1.60
HCN 140920P00060000 P 09/20/14 60.0 2.15 2.45
HCN 140920P00062500 P 09/20/14 62.5 3.50 3.80
HCN 140920P00065000 P 09/20/14 65.0 5.10 5.80
HCN 140920P00067500 P 09/20/14 67.5 7.20 8.10
HCN 150117C00032500 C 01/17/15 32.5 28.80 30.00
HCN 150117C00035000 C 01/17/15 35.0 26.10 27.50
HCN 150117C00037500 C 01/17/15 37.5 23.60 25.00
HCN 150117C00040000 C 01/17/15 40.0 21.30 22.50
HCN 150117C00042500 C 01/17/15 42.5 18.80 20.20
HCN 150117C00045000 C 01/17/15 45.0 16.10 17.50
HCN 150117C00047500 C 01/17/15 47.5 13.70 15.00
HCN 150117C00050000 C 01/17/15 50.0 11.30 12.50
HCN 150117C00052500 C 01/17/15 52.5 8.80 10.10
HCN 150117C00055000 C 01/17/15 55.0 6.50 7.80
HCN 150117C00057500 C 01/17/15 57.5 4.60 5.60
HCN 150117C00060000 C 01/17/15 60.0 2.95 3.60
HCN 150117C00062500 C 01/17/15 62.5 1.75 2.30
HCN 150117C00065000 C 01/17/15 65.0 0.95 1.35
HCN 150117C00067500 C 01/17/15 67.5 0.50 0.85
HCN 150117C00070000 C 01/17/15 70.0 0.15 0.55
HCN 150117C00072500 C 01/17/15 72.5 0.00 0.55
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 0.25
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 0.25
HCN 150117C00095000 C 01/17/15 95.0 0.00 0.35
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 0.25
HCN 150117P00037500 P 01/17/15 37.5 0.00 0.25
HCN 150117P00040000 P 01/17/15 40.0 0.05 0.35
HCN 150117P00042500 P 01/17/15 42.5 0.05 0.50
HCN 150117P00045000 P 01/17/15 45.0 0.35 0.55
HCN 150117P00047500 P 01/17/15 47.5 0.40 0.60
HCN 150117P00050000 P 01/17/15 50.0 0.65 1.15
HCN 150117P00052500 P 01/17/15 52.5 0.95 1.50
HCN 150117P00055000 P 01/17/15 55.0 1.45 2.00
HCN 150117P00057500 P 01/17/15 57.5 2.25 2.80
HCN 150117P00060000 P 01/17/15 60.0 3.30 3.90
HCN 150117P00062500 P 01/17/15 62.5 4.50 5.30
HCN 150117P00065000 P 01/17/15 65.0 6.20 7.10
HCN 150117P00067500 P 01/17/15 67.5 7.80 9.00
HCN 150117P00070000 P 01/17/15 70.0 10.10 11.40
HCN 150117P00072500 P 01/17/15 72.5 12.60 13.60
HCN 150117P00075000 P 01/17/15 75.0 14.50 16.10
HCN 150117P00077500 P 01/17/15 77.5 17.30 18.50
HCN 150117P00080000 P 01/17/15 80.0 19.80 21.00
HCN 150117P00082500 P 01/17/15 82.5 22.40 23.50
HCN 150117P00085000 P 01/17/15 85.0 24.80 26.00
HCN 150117P00087500 P 01/17/15 87.5 27.00 28.50
HCN 150117P00090000 P 01/17/15 90.0 29.70 31.00
HCN 150117P00095000 P 01/17/15 95.0 34.80 36.10
HCN 150117P00100000 P 01/17/15 100.0 39.90 41.90
HCN 150117P00105000 P 01/17/15 105.0 43.60 46.90
HCN 150117P00110000 P 01/17/15 110.0 48.50 51.90

OPRA data is delayed 15 minutes.