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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 140816C00045000 C 08/16/14 45.0 18.40 19.70
HCN 140816C00047500 C 08/16/14 47.5 14.60 18.20
HCN 140816C00050000 C 08/16/14 50.0 12.90 15.00
HCN 140816C00055000 C 08/16/14 55.0 8.00 9.30
HCN 140816C00057500 C 08/16/14 57.5 5.40 7.10
HCN 140816C00060000 C 08/16/14 60.0 2.95 4.60
HCN 140816C00062500 C 08/16/14 62.5 0.95 1.75
HCN 140816C00065000 C 08/16/14 65.0 0.05 0.30
HCN 140816C00067500 C 08/16/14 67.5 0.00 0.15
HCN 140816C00070000 C 08/16/14 70.0 0.00 0.15
HCN 140816C00072500 C 08/16/14 72.5 0.00 0.10
HCN 140816C00075000 C 08/16/14 75.0 0.00 0.15
HCN 140816C00080000 C 08/16/14 80.0 0.00 0.15
HCN 140816P00045000 P 08/16/14 45.0 0.00 0.15
HCN 140816P00047500 P 08/16/14 47.5 0.00 0.15
HCN 140816P00050000 P 08/16/14 50.0 0.00 0.15
HCN 140816P00055000 P 08/16/14 55.0 0.00 0.15
HCN 140816P00057500 P 08/16/14 57.5 0.00 0.20
HCN 140816P00060000 P 08/16/14 60.0 0.05 0.25
HCN 140816P00062500 P 08/16/14 62.5 0.40 0.75
HCN 140816P00065000 P 08/16/14 65.0 1.50 2.90
HCN 140816P00067500 P 08/16/14 67.5 3.20 5.40
HCN 140816P00070000 P 08/16/14 70.0 6.00 7.90
HCN 140816P00072500 P 08/16/14 72.5 7.80 10.00
HCN 140816P00075000 P 08/16/14 75.0 10.00 12.90
HCN 140816P00080000 P 08/16/14 80.0 16.20 18.00
HCN 140920C00040000 C 09/20/14 40.0 22.70 24.90
HCN 140920C00042500 C 09/20/14 42.5 19.60 23.60
HCN 140920C00045000 C 09/20/14 45.0 18.20 19.90
HCN 140920C00047500 C 09/20/14 47.5 15.70 17.40
HCN 140920C00050000 C 09/20/14 50.0 13.20 14.90
HCN 140920C00052500 C 09/20/14 52.5 10.70 12.40
HCN 140920C00055000 C 09/20/14 55.0 8.60 9.50
HCN 140920C00057500 C 09/20/14 57.5 6.10 7.00
HCN 140920C00060000 C 09/20/14 60.0 3.80 4.40
HCN 140920C00062500 C 09/20/14 62.5 1.65 2.05
HCN 140920C00065000 C 09/20/14 65.0 0.35 0.65
HCN 140920C00067500 C 09/20/14 67.5 0.00 0.30
HCN 140920C00070000 C 09/20/14 70.0 0.00 0.15
HCN 140920C00072500 C 09/20/14 72.5 0.00 0.15
HCN 140920C00075000 C 09/20/14 75.0 0.00 0.10
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 0.20
HCN 140920P00052500 P 09/20/14 52.5 0.00 0.20
HCN 140920P00055000 P 09/20/14 55.0 0.00 0.25
HCN 140920P00057500 P 09/20/14 57.5 0.10 0.30
HCN 140920P00060000 P 09/20/14 60.0 0.30 0.55
HCN 140920P00062500 P 09/20/14 62.5 0.90 1.10
HCN 140920P00065000 P 09/20/14 65.0 2.10 2.50
HCN 140920P00067500 P 09/20/14 67.5 4.10 4.70
HCN 140920P00070000 P 09/20/14 70.0 6.40 7.30
HCN 140920P00072500 P 09/20/14 72.5 8.80 9.80
HCN 140920P00075000 P 09/20/14 75.0 11.10 12.60
HCN 141220C00042500 C 12/20/14 42.5 20.10 22.70
HCN 141220C00045000 C 12/20/14 45.0 18.20 19.90
HCN 141220C00047500 C 12/20/14 47.5 15.70 17.40
HCN 141220C00050000 C 12/20/14 50.0 13.20 14.90
HCN 141220C00052500 C 12/20/14 52.5 10.70 12.40
HCN 141220C00055000 C 12/20/14 55.0 8.60 9.50
HCN 141220C00057500 C 12/20/14 57.5 6.10 7.00
HCN 141220C00060000 C 12/20/14 60.0 3.90 4.60
HCN 141220C00062500 C 12/20/14 62.5 2.05 2.70
HCN 141220C00065000 C 12/20/14 65.0 1.05 1.25
HCN 141220C00067500 C 12/20/14 67.5 0.35 0.75
HCN 141220C00070000 C 12/20/14 70.0 0.05 0.35
HCN 141220C00072500 C 12/20/14 72.5 0.00 0.20
HCN 141220C00075000 C 12/20/14 75.0 0.00 0.20
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 0.10 0.30
HCN 141220P00052500 P 12/20/14 52.5 0.15 0.50
HCN 141220P00055000 P 12/20/14 55.0 0.35 0.60
HCN 141220P00057500 P 12/20/14 57.5 0.65 1.00
HCN 141220P00060000 P 12/20/14 60.0 1.20 1.70
HCN 141220P00062500 P 12/20/14 62.5 2.10 2.40
HCN 141220P00065000 P 12/20/14 65.0 3.30 4.00
HCN 141220P00067500 P 12/20/14 67.5 5.10 5.90
HCN 141220P00070000 P 12/20/14 70.0 7.30 8.20
HCN 141220P00072500 P 12/20/14 72.5 9.60 10.60
HCN 141220P00075000 P 12/20/14 75.0 11.80 13.40
HCN 150117C00032500 C 01/17/15 32.5 30.50 32.30
HCN 150117C00035000 C 01/17/15 35.0 27.10 29.80
HCN 150117C00037500 C 01/17/15 37.5 24.50 27.30
HCN 150117C00040000 C 01/17/15 40.0 22.10 24.80
HCN 150117C00042500 C 01/17/15 42.5 19.60 23.70
HCN 150117C00045000 C 01/17/15 45.0 17.70 20.40
HCN 150117C00047500 C 01/17/15 47.5 15.80 17.80
HCN 150117C00050000 C 01/17/15 50.0 13.30 15.40
HCN 150117C00052500 C 01/17/15 52.5 10.20 13.10
HCN 150117C00055000 C 01/17/15 55.0 8.30 9.40
HCN 150117C00057500 C 01/17/15 57.5 5.80 7.20
HCN 150117C00060000 C 01/17/15 60.0 3.60 4.80
HCN 150117C00062500 C 01/17/15 62.5 2.10 2.85
HCN 150117C00065000 C 01/17/15 65.0 1.00 1.70
HCN 150117C00067500 C 01/17/15 67.5 0.45 0.75
HCN 150117C00070000 C 01/17/15 70.0 0.15 0.30
HCN 150117C00072500 C 01/17/15 72.5 0.00 0.25
HCN 150117C00075000 C 01/17/15 75.0 0.00 0.15
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 0.25
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 0.05 0.25
HCN 150117P00040000 P 01/17/15 40.0 0.00 0.20
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.25
HCN 150117P00045000 P 01/17/15 45.0 0.05 0.20
HCN 150117P00047500 P 01/17/15 47.5 0.05 0.30
HCN 150117P00050000 P 01/17/15 50.0 0.10 0.40
HCN 150117P00052500 P 01/17/15 52.5 0.25 0.50
HCN 150117P00055000 P 01/17/15 55.0 0.40 0.75
HCN 150117P00057500 P 01/17/15 57.5 0.75 1.10
HCN 150117P00060000 P 01/17/15 60.0 1.30 1.75
HCN 150117P00062500 P 01/17/15 62.5 2.25 2.80
HCN 150117P00065000 P 01/17/15 65.0 3.20 4.50
HCN 150117P00067500 P 01/17/15 67.5 5.10 6.20
HCN 150117P00070000 P 01/17/15 70.0 7.10 8.60
HCN 150117P00072500 P 01/17/15 72.5 9.30 10.90
HCN 150117P00075000 P 01/17/15 75.0 11.10 13.90
HCN 150117P00077500 P 01/17/15 77.5 13.60 16.40
HCN 150117P00080000 P 01/17/15 80.0 16.00 18.90
HCN 150117P00082500 P 01/17/15 82.5 18.40 21.40
HCN 150117P00085000 P 01/17/15 85.0 20.70 24.40
HCN 150117P00087500 P 01/17/15 87.5 23.40 26.90
HCN 150117P00090000 P 01/17/15 90.0 25.70 29.40
HCN 150117P00095000 P 01/17/15 95.0 30.40 34.00
HCN 150117P00100000 P 01/17/15 100.0 35.80 39.40
HCN 150117P00105000 P 01/17/15 105.0 40.70 44.50
HCN 150117P00110000 P 01/17/15 110.0 45.70 49.50
HCN 150320C00035000 C 03/20/15 35.0 28.00 30.80
HCN 150320C00037500 C 03/20/15 37.5 24.70 28.20
HCN 150320C00040000 C 03/20/15 40.0 22.30 25.70
HCN 150320C00042500 C 03/20/15 42.5 20.20 23.20
HCN 150320C00045000 C 03/20/15 45.0 18.20 19.90
HCN 150320C00047500 C 03/20/15 47.5 15.70 17.40
HCN 150320C00050000 C 03/20/15 50.0 13.20 14.90
HCN 150320C00055000 C 03/20/15 55.0 8.60 9.50
HCN 150320C00057500 C 03/20/15 57.5 6.20 7.10
HCN 150320C00060000 C 03/20/15 60.0 4.10 4.80
HCN 150320C00062500 C 03/20/15 62.5 2.65 3.20
HCN 150320C00065000 C 03/20/15 65.0 1.50 1.90
HCN 150320C00067500 C 03/20/15 67.5 0.60 1.15
HCN 150320C00070000 C 03/20/15 70.0 0.20 0.65
HCN 150320C00072500 C 03/20/15 72.5 0.00 0.20
HCN 150320C00075000 C 03/20/15 75.0 0.00 0.10
HCN 150320C00080000 C 03/20/15 80.0 0.00 0.20
HCN 150320P00035000 P 03/20/15 35.0 0.00 0.25
HCN 150320P00037500 P 03/20/15 37.5 0.00 0.25
HCN 150320P00040000 P 03/20/15 40.0 0.00 0.25
HCN 150320P00042500 P 03/20/15 42.5 0.00 0.30
HCN 150320P00045000 P 03/20/15 45.0 0.05 0.25
HCN 150320P00047500 P 03/20/15 47.5 0.10 0.45
HCN 150320P00050000 P 03/20/15 50.0 0.25 0.70
HCN 150320P00055000 P 03/20/15 55.0 0.80 1.10
HCN 150320P00057500 P 03/20/15 57.5 1.25 1.75
HCN 150320P00060000 P 03/20/15 60.0 2.15 2.45
HCN 150320P00062500 P 03/20/15 62.5 2.95 3.70
HCN 150320P00065000 P 03/20/15 65.0 4.40 5.20
HCN 150320P00067500 P 03/20/15 67.5 6.10 7.10
HCN 150320P00070000 P 03/20/15 70.0 8.30 9.20
HCN 150320P00072500 P 03/20/15 72.5 10.10 12.20
HCN 150320P00075000 P 03/20/15 75.0 12.40 14.20
HCN 150320P00080000 P 03/20/15 80.0 17.40 19.10

OPRA data is delayed 15 minutes.