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 (2014-10-10)Premium Content

Health Care Reit Inc (HCN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 141122C00045000 C 11/22/14 45.0 22.60 24.10
HCN 141122C00047500 C 11/22/14 47.5 18.50 22.90
HCN 141122C00050000 C 11/22/14 50.0 16.00 20.30
HCN 141122C00055000 C 11/22/14 55.0 11.00 15.10
HCN 141122C00057500 C 11/22/14 57.5 8.80 11.90
HCN 141122C00060000 C 11/22/14 60.0 7.60 8.80
HCN 141122C00062500 C 11/22/14 62.5 5.00 6.30
HCN 141122C00065000 C 11/22/14 65.0 2.95 3.90
HCN 141122C00067500 C 11/22/14 67.5 1.40 1.50
HCN 141122C00070000 C 11/22/14 70.0 0.15 0.40
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 141122C00077500 C 11/22/14 77.5 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 0.00 0.25
HCN 141122P00057500 P 11/22/14 57.5 0.05 0.25
HCN 141122P00060000 P 11/22/14 60.0 0.10 0.25
HCN 141122P00062500 P 11/22/14 62.5 0.10 0.40
HCN 141122P00065000 P 11/22/14 65.0 0.45 0.65
HCN 141122P00067500 P 11/22/14 67.5 1.25 1.50
HCN 141122P00070000 P 11/22/14 70.0 2.45 3.40
HCN 141122P00072500 P 11/22/14 72.5 4.00 6.90
HCN 141122P00075000 P 11/22/14 75.0 6.50 9.20
HCN 141122P00077500 P 11/22/14 77.5 8.30 11.90
HCN 141122P00080000 P 11/22/14 80.0 11.60 13.50
HCN 141220C00042500 C 12/20/14 42.5 24.70 26.70
HCN 141220C00045000 C 12/20/14 45.0 20.90 25.20
HCN 141220C00047500 C 12/20/14 47.5 18.50 22.90
HCN 141220C00050000 C 12/20/14 50.0 16.30 20.10
HCN 141220C00052500 C 12/20/14 52.5 13.90 17.60
HCN 141220C00055000 C 12/20/14 55.0 11.40 15.10
HCN 141220C00057500 C 12/20/14 57.5 8.90 12.50
HCN 141220C00060000 C 12/20/14 60.0 7.50 8.90
HCN 141220C00062500 C 12/20/14 62.5 5.10 6.40
HCN 141220C00065000 C 12/20/14 65.0 3.20 4.10
HCN 141220C00067500 C 12/20/14 67.5 1.65 1.85
HCN 141220C00070000 C 12/20/14 70.0 0.50 0.70
HCN 141220C00072500 C 12/20/14 72.5 0.05 0.35
HCN 141220C00075000 C 12/20/14 75.0 0.00 0.25
HCN 141220C00077500 C 12/20/14 77.5 0.00 0.25
HCN 141220C00080000 C 12/20/14 80.0 0.00 0.25
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 0.25
HCN 141220P00052500 P 12/20/14 52.5 0.00 0.25
HCN 141220P00055000 P 12/20/14 55.0 0.05 0.25
HCN 141220P00057500 P 12/20/14 57.5 0.05 0.30
HCN 141220P00060000 P 12/20/14 60.0 0.10 0.40
HCN 141220P00062500 P 12/20/14 62.5 0.30 0.55
HCN 141220P00065000 P 12/20/14 65.0 0.75 0.95
HCN 141220P00067500 P 12/20/14 67.5 1.65 2.05
HCN 141220P00070000 P 12/20/14 70.0 2.85 3.90
HCN 141220P00072500 P 12/20/14 72.5 4.70 5.90
HCN 141220P00075000 P 12/20/14 75.0 7.00 8.40
HCN 141220P00077500 P 12/20/14 77.5 8.30 12.00
HCN 141220P00080000 P 12/20/14 80.0 10.80 13.70
HCN 150117C00032500 C 01/17/15 32.5 35.10 36.70
HCN 150117C00035000 C 01/17/15 35.0 30.90 35.30
HCN 150117C00037500 C 01/17/15 37.5 28.40 32.80
HCN 150117C00040000 C 01/17/15 40.0 25.80 30.40
HCN 150117C00042500 C 01/17/15 42.5 23.30 27.70
HCN 150117C00045000 C 01/17/15 45.0 21.00 25.40
HCN 150117C00047500 C 01/17/15 47.5 18.30 22.70
HCN 150117C00050000 C 01/17/15 50.0 16.50 20.00
HCN 150117C00052500 C 01/17/15 52.5 13.90 17.50
HCN 150117C00055000 C 01/17/15 55.0 11.40 14.00
HCN 150117C00057500 C 01/17/15 57.5 8.90 12.50
HCN 150117C00060000 C 01/17/15 60.0 7.50 9.00
HCN 150117C00062500 C 01/17/15 62.5 5.20 6.50
HCN 150117C00065000 C 01/17/15 65.0 3.50 4.00
HCN 150117C00067500 C 01/17/15 67.5 1.95 2.25
HCN 150117C00070000 C 01/17/15 70.0 0.90 1.10
HCN 150117C00072500 C 01/17/15 72.5 0.25 0.55
HCN 150117C00075000 C 01/17/15 75.0 0.00 0.30
HCN 150117C00077500 C 01/17/15 77.5 0.00 0.30
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 0.25
HCN 150117C00087500 C 01/17/15 87.5 0.00 0.25
HCN 150117C00090000 C 01/17/15 90.0 0.00 0.10
HCN 150117C00095000 C 01/17/15 95.0 0.00 0.25
HCN 150117C00100000 C 01/17/15 100.0 0.00 0.25
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 0.00 0.15
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.30
HCN 150117P00045000 P 01/17/15 45.0 0.00 0.30
HCN 150117P00047500 P 01/17/15 47.5 0.00 0.30
HCN 150117P00050000 P 01/17/15 50.0 0.10 0.30
HCN 150117P00052500 P 01/17/15 52.5 0.05 0.30
HCN 150117P00055000 P 01/17/15 55.0 0.15 0.35
HCN 150117P00057500 P 01/17/15 57.5 0.15 0.45
HCN 150117P00060000 P 01/17/15 60.0 0.20 0.60
HCN 150117P00062500 P 01/17/15 62.5 0.50 0.90
HCN 150117P00065000 P 01/17/15 65.0 1.10 1.40
HCN 150117P00067500 P 01/17/15 67.5 2.05 2.40
HCN 150117P00070000 P 01/17/15 70.0 3.10 4.00
HCN 150117P00072500 P 01/17/15 72.5 4.80 6.10
HCN 150117P00075000 P 01/17/15 75.0 7.10 8.30
HCN 150117P00077500 P 01/17/15 77.5 8.30 12.00
HCN 150117P00080000 P 01/17/15 80.0 10.80 14.50
HCN 150117P00082500 P 01/17/15 82.5 13.30 17.00
HCN 150117P00085000 P 01/17/15 85.0 15.80 19.40
HCN 150117P00087500 P 01/17/15 87.5 17.90 22.40
HCN 150117P00090000 P 01/17/15 90.0 20.50 25.00
HCN 150117P00095000 P 01/17/15 95.0 25.90 29.40
HCN 150117P00100000 P 01/17/15 100.0 30.90 34.40
HCN 150117P00105000 P 01/17/15 105.0 35.40 39.90
HCN 150117P00110000 P 01/17/15 110.0 40.30 44.90
HCN 150320C00035000 C 03/20/15 35.0 31.30 35.00
HCN 150320C00037500 C 03/20/15 37.5 28.30 32.80
HCN 150320C00040000 C 03/20/15 40.0 25.80 30.30
HCN 150320C00042500 C 03/20/15 42.5 23.30 27.70
HCN 150320C00045000 C 03/20/15 45.0 20.80 25.20
HCN 150320C00047500 C 03/20/15 47.5 18.30 22.70
HCN 150320C00050000 C 03/20/15 50.0 16.40 20.10
HCN 150320C00055000 C 03/20/15 55.0 11.30 15.10
HCN 150320C00057500 C 03/20/15 57.5 8.90 12.60
HCN 150320C00060000 C 03/20/15 60.0 7.40 9.00
HCN 150320C00062500 C 03/20/15 62.5 5.30 6.60
HCN 150320C00065000 C 03/20/15 65.0 3.50 4.60
HCN 150320C00067500 C 03/20/15 67.5 2.30 2.70
HCN 150320C00070000 C 03/20/15 70.0 1.15 1.65
HCN 150320C00072500 C 03/20/15 72.5 0.50 0.95
HCN 150320C00075000 C 03/20/15 75.0 0.15 0.50
HCN 150320C00077500 C 03/20/15 77.5 0.00 0.40
HCN 150320C00080000 C 03/20/15 80.0 0.00 0.25
HCN 150320C00085000 C 03/20/15 85.0 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 0.30
HCN 150320P00040000 P 03/20/15 40.0 0.00 0.30
HCN 150320P00042500 P 03/20/15 42.5 0.00 0.40
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.35
HCN 150320P00047500 P 03/20/15 47.5 0.00 0.35
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.40
HCN 150320P00055000 P 03/20/15 55.0 0.15 0.75
HCN 150320P00057500 P 03/20/15 57.5 0.30 0.85
HCN 150320P00060000 P 03/20/15 60.0 0.70 1.15
HCN 150320P00062500 P 03/20/15 62.5 1.05 1.65
HCN 150320P00065000 P 03/20/15 65.0 2.05 2.45
HCN 150320P00067500 P 03/20/15 67.5 3.00 3.50
HCN 150320P00070000 P 03/20/15 70.0 4.10 5.30
HCN 150320P00072500 P 03/20/15 72.5 6.00 7.20
HCN 150320P00075000 P 03/20/15 75.0 8.10 9.40
HCN 150320P00077500 P 03/20/15 77.5 9.20 12.10
HCN 150320P00080000 P 03/20/15 80.0 11.60 15.30
HCN 150320P00085000 P 03/20/15 85.0 16.60 20.30
HCN 150619C00035000 C 06/19/15 35.0 31.10 35.30
HCN 150619C00037500 C 06/19/15 37.5 28.50 32.80
HCN 150619C00040000 C 06/19/15 40.0 25.90 30.20
HCN 150619C00042500 C 06/19/15 42.5 23.40 27.70
HCN 150619C00045000 C 06/19/15 45.0 20.90 25.20
HCN 150619C00047500 C 06/19/15 47.5 18.40 22.70
HCN 150619C00050000 C 06/19/15 50.0 16.20 20.20
HCN 150619C00055000 C 06/19/15 55.0 11.20 15.30
HCN 150619C00060000 C 06/19/15 60.0 6.60 10.70
HCN 150619C00062500 C 06/19/15 62.5 4.70 7.60
HCN 150619C00065000 C 06/19/15 65.0 3.50 5.90
HCN 150619C00067500 C 06/19/15 67.5 1.65 4.60
HCN 150619C00070000 C 06/19/15 70.0 1.00 3.20
HCN 150619C00072500 C 06/19/15 72.5 0.55 2.30
HCN 150619C00075000 C 06/19/15 75.0 0.15 1.55
HCN 150619C00077500 C 06/19/15 77.5 0.00 1.00
HCN 150619C00080000 C 06/19/15 80.0 0.00 1.00
HCN 150619C00085000 C 06/19/15 85.0 0.00 0.60
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.85
HCN 150619P00037500 P 06/19/15 37.5 0.00 1.80
HCN 150619P00040000 P 06/19/15 40.0 0.00 0.60
HCN 150619P00042500 P 06/19/15 42.5 0.00 0.60
HCN 150619P00045000 P 06/19/15 45.0 0.00 0.60
HCN 150619P00047500 P 06/19/15 47.5 0.00 0.75
HCN 150619P00050000 P 06/19/15 50.0 0.00 0.90
HCN 150619P00055000 P 06/19/15 55.0 0.00 2.60
HCN 150619P00060000 P 06/19/15 60.0 0.10 2.30
HCN 150619P00062500 P 06/19/15 62.5 2.55 3.40
HCN 150619P00065000 P 06/19/15 65.0 2.65 4.90
HCN 150619P00067500 P 06/19/15 67.5 3.60 5.70
HCN 150619P00070000 P 06/19/15 70.0 4.80 7.30
HCN 150619P00072500 P 06/19/15 72.5 6.50 9.60
HCN 150619P00075000 P 06/19/15 75.0 7.70 11.60
HCN 150619P00077500 P 06/19/15 77.5 10.80 13.30
HCN 150619P00080000 P 06/19/15 80.0 12.10 16.10
HCN 150619P00085000 P 06/19/15 85.0 17.70 20.70

OPRA data is delayed 15 minutes.