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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 141018C00047500 C 10/18/14 47.5 14.80 15.50
HCN 141018C00050000 C 10/18/14 50.0 12.20 14.30
HCN 141018C00055000 C 10/18/14 55.0 7.30 8.00
HCN 141018C00057500 C 10/18/14 57.5 4.30 5.60
HCN 141018C00060000 C 10/18/14 60.0 2.30 3.10
HCN 141018C00062500 C 10/18/14 62.5 0.80 1.05
HCN 141018C00065000 C 10/18/14 65.0 0.10 0.25
HCN 141018C00067500 C 10/18/14 67.5 0.00 0.10
HCN 141018C00070000 C 10/18/14 70.0 0.00 0.20
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 141018C00077500 C 10/18/14 77.5 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 0.05
HCN 141018P00055000 P 10/18/14 55.0 0.00 0.15
HCN 141018P00057500 P 10/18/14 57.5 0.00 0.05
HCN 141018P00060000 P 10/18/14 60.0 0.10 0.25
HCN 141018P00062500 P 10/18/14 62.5 0.70 0.85
HCN 141018P00065000 P 10/18/14 65.0 2.20 2.80
HCN 141018P00067500 P 10/18/14 67.5 4.50 5.10
HCN 141018P00070000 P 10/18/14 70.0 5.60 7.70
HCN 141018P00072500 P 10/18/14 72.5 8.10 10.20
HCN 141018P00075000 P 10/18/14 75.0 10.60 12.70
HCN 141018P00077500 P 10/18/14 77.5 13.00 15.30
HCN 141018P00080000 P 10/18/14 80.0 17.00 17.70
HCN 141122C00045000 C 11/22/14 45.0 17.10 18.10
HCN 141122C00047500 C 11/22/14 47.5 13.70 16.90
HCN 141122C00050000 C 11/22/14 50.0 10.80 14.30
HCN 141122C00055000 C 11/22/14 55.0 6.80 8.30
HCN 141122C00057500 C 11/22/14 57.5 5.00 5.70
HCN 141122C00060000 C 11/22/14 60.0 2.60 3.50
HCN 141122C00062500 C 11/22/14 62.5 1.25 1.60
HCN 141122C00065000 C 11/22/14 65.0 0.40 0.60
HCN 141122C00067500 C 11/22/14 67.5 0.05 0.25
HCN 141122C00070000 C 11/22/14 70.0 0.00 0.10
HCN 141122C00072500 C 11/22/14 72.5 0.00 0.15
HCN 141122C00075000 C 11/22/14 75.0 0.00 0.15
HCN 141122C00080000 C 11/22/14 80.0 0.00 0.15
HCN 141122P00045000 P 11/22/14 45.0 0.00 0.20
HCN 141122P00047500 P 11/22/14 47.5 0.00 0.20
HCN 141122P00050000 P 11/22/14 50.0 0.00 0.20
HCN 141122P00055000 P 11/22/14 55.0 0.10 0.30
HCN 141122P00057500 P 11/22/14 57.5 0.20 0.50
HCN 141122P00060000 P 11/22/14 60.0 0.75 0.90
HCN 141122P00062500 P 11/22/14 62.5 1.70 2.00
HCN 141122P00065000 P 11/22/14 65.0 3.30 4.00
HCN 141122P00067500 P 11/22/14 67.5 5.30 6.90
HCN 141122P00070000 P 11/22/14 70.0 7.60 9.10
HCN 141122P00072500 P 11/22/14 72.5 10.30 11.10
HCN 141122P00075000 P 11/22/14 75.0 12.60 13.60
HCN 141122P00080000 P 11/22/14 80.0 17.70 18.50
HCN 141220C00042500 C 12/20/14 42.5 19.60 21.00
HCN 141220C00045000 C 12/20/14 45.0 17.30 19.10
HCN 141220C00047500 C 12/20/14 47.5 13.60 17.00
HCN 141220C00050000 C 12/20/14 50.0 11.40 13.10
HCN 141220C00052500 C 12/20/14 52.5 9.60 10.60
HCN 141220C00055000 C 12/20/14 55.0 7.20 8.10
HCN 141220C00057500 C 12/20/14 57.5 4.60 5.80
HCN 141220C00060000 C 12/20/14 60.0 2.85 3.80
HCN 141220C00062500 C 12/20/14 62.5 1.55 1.80
HCN 141220C00065000 C 12/20/14 65.0 0.55 0.80
HCN 141220C00067500 C 12/20/14 67.5 0.10 0.40
HCN 141220C00070000 C 12/20/14 70.0 0.00 0.25
HCN 141220C00072500 C 12/20/14 72.5 0.00 0.20
HCN 141220C00075000 C 12/20/14 75.0 0.00 0.15
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 0.20
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 0.20
HCN 141220P00052500 P 12/20/14 52.5 0.05 0.35
HCN 141220P00055000 P 12/20/14 55.0 0.15 0.40
HCN 141220P00057500 P 12/20/14 57.5 0.45 0.70
HCN 141220P00060000 P 12/20/14 60.0 1.05 1.20
HCN 141220P00062500 P 12/20/14 62.5 2.05 2.25
HCN 141220P00065000 P 12/20/14 65.0 3.50 4.00
HCN 141220P00067500 P 12/20/14 67.5 5.50 6.50
HCN 141220P00070000 P 12/20/14 70.0 7.80 8.80
HCN 141220P00072500 P 12/20/14 72.5 10.30 11.00
HCN 141220P00075000 P 12/20/14 75.0 12.40 13.60
HCN 141220P00077500 P 12/20/14 77.5 15.20 16.10
HCN 141220P00080000 P 12/20/14 80.0 17.40 18.70
HCN 150117C00032500 C 01/17/15 32.5 29.60 31.00
HCN 150117C00035000 C 01/17/15 35.0 25.70 29.50
HCN 150117C00037500 C 01/17/15 37.5 23.20 27.00
HCN 150117C00040000 C 01/17/15 40.0 20.70 24.50
HCN 150117C00042500 C 01/17/15 42.5 18.20 22.00
HCN 150117C00045000 C 01/17/15 45.0 15.80 19.40
HCN 150117C00047500 C 01/17/15 47.5 13.30 16.90
HCN 150117C00050000 C 01/17/15 50.0 12.20 13.10
HCN 150117C00052500 C 01/17/15 52.5 9.60 10.60
HCN 150117C00055000 C 01/17/15 55.0 7.20 8.20
HCN 150117C00057500 C 01/17/15 57.5 5.20 5.90
HCN 150117C00060000 C 01/17/15 60.0 3.20 3.70
HCN 150117C00062500 C 01/17/15 62.5 1.70 2.05
HCN 150117C00065000 C 01/17/15 65.0 0.75 1.00
HCN 150117C00067500 C 01/17/15 67.5 0.15 0.50
HCN 150117C00070000 C 01/17/15 70.0 0.00 0.15
HCN 150117C00072500 C 01/17/15 72.5 0.05 0.15
HCN 150117C00075000 C 01/17/15 75.0 0.00 0.20
HCN 150117C00077500 C 01/17/15 77.5 0.00 0.15
HCN 150117C00080000 C 01/17/15 80.0 0.00 0.15
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 0.15
HCN 150117C00095000 C 01/17/15 95.0 0.00 0.15
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 0.15
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 0.00 0.25
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 0.40
HCN 150117P00050000 P 01/17/15 50.0 0.05 0.35
HCN 150117P00052500 P 01/17/15 52.5 0.15 0.55
HCN 150117P00055000 P 01/17/15 55.0 0.30 0.55
HCN 150117P00057500 P 01/17/15 57.5 0.60 0.90
HCN 150117P00060000 P 01/17/15 60.0 1.30 1.45
HCN 150117P00062500 P 01/17/15 62.5 2.30 2.60
HCN 150117P00065000 P 01/17/15 65.0 3.70 4.20
HCN 150117P00067500 P 01/17/15 67.5 5.60 6.20
HCN 150117P00070000 P 01/17/15 70.0 7.80 8.90
HCN 150117P00072500 P 01/17/15 72.5 10.20 11.10
HCN 150117P00075000 P 01/17/15 75.0 11.30 14.70
HCN 150117P00077500 P 01/17/15 77.5 14.00 17.50
HCN 150117P00080000 P 01/17/15 80.0 16.30 19.80
HCN 150117P00082500 P 01/17/15 82.5 18.80 22.60
HCN 150117P00085000 P 01/17/15 85.0 21.20 25.20
HCN 150117P00087500 P 01/17/15 87.5 23.80 27.70
HCN 150117P00090000 P 01/17/15 90.0 26.20 30.20
HCN 150117P00095000 P 01/17/15 95.0 32.30 33.80
HCN 150117P00100000 P 01/17/15 100.0 36.20 40.10
HCN 150117P00105000 P 01/17/15 105.0 41.20 45.20
HCN 150117P00110000 P 01/17/15 110.0 46.20 50.20
HCN 150320C00035000 C 03/20/15 35.0 27.00 28.50
HCN 150320C00037500 C 03/20/15 37.5 23.00 27.40
HCN 150320C00040000 C 03/20/15 40.0 20.50 24.90
HCN 150320C00042500 C 03/20/15 42.5 18.00 22.40
HCN 150320C00045000 C 03/20/15 45.0 16.40 18.50
HCN 150320C00047500 C 03/20/15 47.5 13.60 17.00
HCN 150320C00050000 C 03/20/15 50.0 11.10 14.50
HCN 150320C00055000 C 03/20/15 55.0 7.20 8.30
HCN 150320C00057500 C 03/20/15 57.5 3.90 6.10
HCN 150320C00060000 C 03/20/15 60.0 2.15 4.00
HCN 150320C00062500 C 03/20/15 62.5 1.50 2.50
HCN 150320C00065000 C 03/20/15 65.0 0.95 1.45
HCN 150320C00067500 C 03/20/15 67.5 0.30 0.80
HCN 150320C00070000 C 03/20/15 70.0 0.05 0.45
HCN 150320C00072500 C 03/20/15 72.5 0.00 0.50
HCN 150320C00075000 C 03/20/15 75.0 0.00 0.20
HCN 150320C00077500 C 03/20/15 77.5 0.00 0.20
HCN 150320C00080000 C 03/20/15 80.0 0.00 0.20
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 0.40
HCN 150320P00042500 P 03/20/15 42.5 0.05 0.40
HCN 150320P00045000 P 03/20/15 45.0 0.10 0.40
HCN 150320P00047500 P 03/20/15 47.5 0.15 0.50
HCN 150320P00050000 P 03/20/15 50.0 0.15 0.60
HCN 150320P00055000 P 03/20/15 55.0 0.70 1.10
HCN 150320P00057500 P 03/20/15 57.5 0.95 1.65
HCN 150320P00060000 P 03/20/15 60.0 1.05 2.75
HCN 150320P00062500 P 03/20/15 62.5 3.20 4.00
HCN 150320P00065000 P 03/20/15 65.0 4.60 5.40
HCN 150320P00067500 P 03/20/15 67.5 6.60 7.70
HCN 150320P00070000 P 03/20/15 70.0 8.70 10.10
HCN 150320P00072500 P 03/20/15 72.5 10.90 13.20
HCN 150320P00075000 P 03/20/15 75.0 12.10 15.60
HCN 150320P00077500 P 03/20/15 77.5 14.70 18.10
HCN 150320P00080000 P 03/20/15 80.0 17.60 19.40

OPRA data is delayed 15 minutes.