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 (2015-01-09)Premium Content

Health Care Reit Inc (HCN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150320C00035000 C 03/20/15 35.0 39.60 43.40
HCN 150320C00037500 C 03/20/15 37.5 37.20 41.20
HCN 150320C00040000 C 03/20/15 40.0 34.70 38.70
HCN 150320C00042500 C 03/20/15 42.5 32.20 36.20
HCN 150320C00045000 C 03/20/15 45.0 29.70 33.70
HCN 150320C00047500 C 03/20/15 47.5 27.10 30.90
HCN 150320C00050000 C 03/20/15 50.0 24.60 28.20
HCN 150320C00055000 C 03/20/15 55.0 19.60 23.20
HCN 150320C00057500 C 03/20/15 57.5 17.10 20.20
HCN 150320C00060000 C 03/20/15 60.0 14.60 18.10
HCN 150320C00062500 C 03/20/15 62.5 12.10 14.90
HCN 150320C00065000 C 03/20/15 65.0 10.60 12.30
HCN 150320C00067500 C 03/20/15 67.5 8.10 9.80
HCN 150320C00070000 C 03/20/15 70.0 5.70 7.40
HCN 150320C00072500 C 03/20/15 72.5 4.60 4.90
HCN 150320C00075000 C 03/20/15 75.0 2.55 2.75
HCN 150320C00077500 C 03/20/15 77.5 1.00 1.15
HCN 150320C00080000 C 03/20/15 80.0 0.25 0.30
HCN 150320C00082500 C 03/20/15 82.5 0.00 0.15
HCN 150320C00085000 C 03/20/15 85.0 0.00 0.15
HCN 150320C00087500 C 03/20/15 87.5 0.00 0.15
HCN 150320C00090000 C 03/20/15 90.0 0.00 0.15
HCN 150320C00092500 C 03/20/15 92.5 0.00 0.15
HCN 150320C00095000 C 03/20/15 95.0 0.00 0.15
HCN 150320P00035000 P 03/20/15 35.0 0.00 0.15
HCN 150320P00037500 P 03/20/15 37.5 0.00 0.15
HCN 150320P00040000 P 03/20/15 40.0 0.00 0.15
HCN 150320P00042500 P 03/20/15 42.5 0.00 0.15
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.15
HCN 150320P00047500 P 03/20/15 47.5 0.00 0.15
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.15
HCN 150320P00055000 P 03/20/15 55.0 0.00 0.15
HCN 150320P00057500 P 03/20/15 57.5 0.00 0.15
HCN 150320P00060000 P 03/20/15 60.0 0.00 0.15
HCN 150320P00062500 P 03/20/15 62.5 0.00 0.15
HCN 150320P00065000 P 03/20/15 65.0 0.00 0.15
HCN 150320P00067500 P 03/20/15 67.5 0.00 0.15
HCN 150320P00070000 P 03/20/15 70.0 0.05 0.20
HCN 150320P00072500 P 03/20/15 72.5 0.20 0.30
HCN 150320P00075000 P 03/20/15 75.0 0.55 0.75
HCN 150320P00077500 P 03/20/15 77.5 1.45 1.65
HCN 150320P00080000 P 03/20/15 80.0 3.10 3.50
HCN 150320P00082500 P 03/20/15 82.5 5.30 6.00
HCN 150320P00085000 P 03/20/15 85.0 7.80 8.50
HCN 150320P00087500 P 03/20/15 87.5 10.00 11.00
HCN 150320P00090000 P 03/20/15 90.0 12.50 13.50
HCN 150320P00092500 P 03/20/15 92.5 14.90 16.00
HCN 150320P00095000 P 03/20/15 95.0 17.00 18.50
HCN 150417C00060000 C 04/17/15 60.0 15.40 17.60
HCN 150417C00065000 C 04/17/15 65.0 10.60 12.40
HCN 150417C00070000 C 04/17/15 70.0 7.10 7.60
HCN 150417C00072500 C 04/17/15 72.5 5.00 5.40
HCN 150417C00075000 C 04/17/15 75.0 3.10 3.40
HCN 150417C00077500 C 04/17/15 77.5 1.70 1.85
HCN 150417C00080000 C 04/17/15 80.0 0.75 0.85
HCN 150417C00082500 C 04/17/15 82.5 0.20 0.35
HCN 150417C00085000 C 04/17/15 85.0 0.00 0.20
HCN 150417C00090000 C 04/17/15 90.0 0.00 0.15
HCN 150417C00095000 C 04/17/15 95.0 0.00 0.15
HCN 150417C00100000 C 04/17/15 100.0 0.00 0.15
HCN 150417C00105000 C 04/17/15 105.0 0.00 0.15
HCN 150417C00110000 C 04/17/15 110.0 0.00 0.15
HCN 150417C00115000 C 04/17/15 115.0 0.00 0.15
HCN 150417P00060000 P 04/17/15 60.0 0.00 0.20
HCN 150417P00065000 P 04/17/15 65.0 0.10 0.25
HCN 150417P00070000 P 04/17/15 70.0 0.30 0.45
HCN 150417P00072500 P 04/17/15 72.5 0.60 0.75
HCN 150417P00075000 P 04/17/15 75.0 1.15 1.35
HCN 150417P00077500 P 04/17/15 77.5 2.15 2.40
HCN 150417P00080000 P 04/17/15 80.0 3.60 4.00
HCN 150417P00082500 P 04/17/15 82.5 5.60 6.00
HCN 150417P00085000 P 04/17/15 85.0 7.90 9.50
HCN 150417P00090000 P 04/17/15 90.0 12.50 15.40
HCN 150417P00095000 P 04/17/15 95.0 17.50 20.30
HCN 150417P00100000 P 04/17/15 100.0 22.40 25.30
HCN 150417P00105000 P 04/17/15 105.0 27.40 30.30
HCN 150417P00110000 P 04/17/15 110.0 32.40 35.30
HCN 150417P00115000 P 04/17/15 115.0 37.40 40.30
HCN 150619C00035000 C 06/19/15 35.0 39.80 43.80
HCN 150619C00037500 C 06/19/15 37.5 37.30 40.80
HCN 150619C00040000 C 06/19/15 40.0 34.80 38.50
HCN 150619C00042500 C 06/19/15 42.5 32.30 35.80
HCN 150619C00045000 C 06/19/15 45.0 29.80 33.30
HCN 150619C00047500 C 06/19/15 47.5 27.20 30.90
HCN 150619C00050000 C 06/19/15 50.0 24.70 28.40
HCN 150619C00055000 C 06/19/15 55.0 19.80 23.40
HCN 150619C00060000 C 06/19/15 60.0 14.80 18.50
HCN 150619C00062500 C 06/19/15 62.5 12.20 15.60
HCN 150619C00065000 C 06/19/15 65.0 10.90 12.50
HCN 150619C00067500 C 06/19/15 67.5 9.70 10.30
HCN 150619C00070000 C 06/19/15 70.0 7.50 7.90
HCN 150619C00072500 C 06/19/15 72.5 5.50 5.90
HCN 150619C00075000 C 06/19/15 75.0 3.80 4.10
HCN 150619C00077500 C 06/19/15 77.5 2.45 2.70
HCN 150619C00080000 C 06/19/15 80.0 1.40 1.60
HCN 150619C00082500 C 06/19/15 82.5 0.70 0.90
HCN 150619C00085000 C 06/19/15 85.0 0.30 0.50
HCN 150619C00087500 C 06/19/15 87.5 0.10 0.25
HCN 150619C00090000 C 06/19/15 90.0 0.05 0.25
HCN 150619C00092500 C 06/19/15 92.5 0.00 0.25
HCN 150619C00095000 C 06/19/15 95.0 0.00 0.20
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.15
HCN 150619P00037500 P 06/19/15 37.5 0.00 0.15
HCN 150619P00040000 P 06/19/15 40.0 0.00 0.15
HCN 150619P00042500 P 06/19/15 42.5 0.00 0.15
HCN 150619P00045000 P 06/19/15 45.0 0.00 0.20
HCN 150619P00047500 P 06/19/15 47.5 0.00 0.25
HCN 150619P00050000 P 06/19/15 50.0 0.00 0.25
HCN 150619P00055000 P 06/19/15 55.0 0.05 0.25
HCN 150619P00060000 P 06/19/15 60.0 0.20 0.35
HCN 150619P00062500 P 06/19/15 62.5 0.30 0.45
HCN 150619P00065000 P 06/19/15 65.0 0.50 0.65
HCN 150619P00067500 P 06/19/15 67.5 0.75 0.90
HCN 150619P00070000 P 06/19/15 70.0 1.10 1.30
HCN 150619P00072500 P 06/19/15 72.5 1.70 1.90
HCN 150619P00075000 P 06/19/15 75.0 2.55 2.80
HCN 150619P00077500 P 06/19/15 77.5 3.60 4.00
HCN 150619P00080000 P 06/19/15 80.0 5.10 5.50
HCN 150619P00082500 P 06/19/15 82.5 6.90 7.40
HCN 150619P00085000 P 06/19/15 85.0 9.00 9.50
HCN 150619P00087500 P 06/19/15 87.5 10.50 13.70
HCN 150619P00090000 P 06/19/15 90.0 12.50 16.30
HCN 150619P00092500 P 06/19/15 92.5 15.00 18.70
HCN 150619P00095000 P 06/19/15 95.0 18.30 20.60
HCN 150918C00047500 C 09/18/15 47.5 27.20 30.60
HCN 150918C00050000 C 09/18/15 50.0 24.70 28.20
HCN 150918C00055000 C 09/18/15 55.0 19.70 23.20
HCN 150918C00060000 C 09/18/15 60.0 14.80 18.60
HCN 150918C00065000 C 09/18/15 65.0 12.20 12.60
HCN 150918C00067500 C 09/18/15 67.5 10.00 10.40
HCN 150918C00070000 C 09/18/15 70.0 7.90 8.40
HCN 150918C00072500 C 09/18/15 72.5 6.10 6.50
HCN 150918C00075000 C 09/18/15 75.0 4.50 4.90
HCN 150918C00077500 C 09/18/15 77.5 3.20 3.50
HCN 150918C00080000 C 09/18/15 80.0 2.20 2.45
HCN 150918C00082500 C 09/18/15 82.5 1.40 1.60
HCN 150918C00085000 C 09/18/15 85.0 0.85 1.05
HCN 150918C00087500 C 09/18/15 87.5 0.45 0.70
HCN 150918C00090000 C 09/18/15 90.0 0.25 0.45
HCN 150918C00092500 C 09/18/15 92.5 0.05 0.30
HCN 150918C00095000 C 09/18/15 95.0 0.00 0.25
HCN 150918C00100000 C 09/18/15 100.0 0.00 0.25
HCN 150918C00105000 C 09/18/15 105.0 0.00 0.25
HCN 150918C00110000 C 09/18/15 110.0 0.00 0.15
HCN 150918C00115000 C 09/18/15 115.0 0.00 0.15
HCN 150918P00047500 P 09/18/15 47.5 0.05 0.25
HCN 150918P00050000 P 09/18/15 50.0 0.10 0.30
HCN 150918P00055000 P 09/18/15 55.0 0.25 0.50
HCN 150918P00060000 P 09/18/15 60.0 0.55 0.80
HCN 150918P00065000 P 09/18/15 65.0 1.10 1.35
HCN 150918P00067500 P 09/18/15 67.5 1.55 1.85
HCN 150918P00070000 P 09/18/15 70.0 2.15 2.45
HCN 150918P00072500 P 09/18/15 72.5 2.95 3.30
HCN 150918P00075000 P 09/18/15 75.0 3.90 4.20
HCN 150918P00077500 P 09/18/15 77.5 5.20 5.60
HCN 150918P00080000 P 09/18/15 80.0 6.70 7.10
HCN 150918P00082500 P 09/18/15 82.5 8.40 8.90
HCN 150918P00085000 P 09/18/15 85.0 10.30 10.80
HCN 150918P00087500 P 09/18/15 87.5 12.50 12.90
HCN 150918P00090000 P 09/18/15 90.0 14.20 16.80
HCN 150918P00092500 P 09/18/15 92.5 16.10 19.50
HCN 150918P00095000 P 09/18/15 95.0 18.40 22.10
HCN 150918P00100000 P 09/18/15 100.0 23.20 26.80
HCN 150918P00105000 P 09/18/15 105.0 28.30 31.80
HCN 150918P00110000 P 09/18/15 110.0 33.20 36.80
HCN 150918P00115000 P 09/18/15 115.0 38.10 41.80
HCN 160115C00040000 C 01/15/16 40.0 34.60 38.20
HCN 160115C00042500 C 01/15/16 42.5 32.10 36.40
HCN 160115C00045000 C 01/15/16 45.0 29.50 33.90
HCN 160115C00047500 C 01/15/16 47.5 27.10 31.40
HCN 160115C00050000 C 01/15/16 50.0 24.70 28.90
HCN 160115C00055000 C 01/15/16 55.0 19.70 23.90
HCN 160115C00060000 C 01/15/16 60.0 14.80 18.50
HCN 160115C00062500 C 01/15/16 62.5 14.30 15.30
HCN 160115C00065000 C 01/15/16 65.0 12.40 12.90
HCN 160115C00067500 C 01/15/16 67.5 10.40 10.80
HCN 160115C00070000 C 01/15/16 70.0 8.40 8.90
HCN 160115C00072500 C 01/15/16 72.5 6.80 7.20
HCN 160115C00075000 C 01/15/16 75.0 5.30 5.80
HCN 160115C00077500 C 01/15/16 77.5 4.00 4.50
HCN 160115C00080000 C 01/15/16 80.0 3.00 3.40
HCN 160115C00082500 C 01/15/16 82.5 2.20 2.45
HCN 160115C00085000 C 01/15/16 85.0 1.50 1.75
HCN 160115C00087500 C 01/15/16 87.5 1.00 1.30
HCN 160115C00090000 C 01/15/16 90.0 0.65 0.95
HCN 160115C00092500 C 01/15/16 92.5 0.35 0.70
HCN 160115C00095000 C 01/15/16 95.0 0.20 0.50
HCN 160115C00100000 C 01/15/16 100.0 0.00 0.30
HCN 160115C00105000 C 01/15/16 105.0 0.00 0.25
HCN 160115P00040000 P 01/15/16 40.0 0.05 0.30
HCN 160115P00042500 P 01/15/16 42.5 0.10 0.35
HCN 160115P00045000 P 01/15/16 45.0 0.15 0.45
HCN 160115P00047500 P 01/15/16 47.5 0.25 0.55
HCN 160115P00050000 P 01/15/16 50.0 0.35 0.65
HCN 160115P00055000 P 01/15/16 55.0 0.65 1.00
HCN 160115P00060000 P 01/15/16 60.0 1.15 1.50
HCN 160115P00062500 P 01/15/16 62.5 1.55 1.90
HCN 160115P00065000 P 01/15/16 65.0 2.00 2.40
HCN 160115P00067500 P 01/15/16 67.5 2.65 3.10
HCN 160115P00070000 P 01/15/16 70.0 3.40 3.90
HCN 160115P00072500 P 01/15/16 72.5 4.30 4.80
HCN 160115P00075000 P 01/15/16 75.0 5.40 5.90
HCN 160115P00077500 P 01/15/16 77.5 6.80 7.30
HCN 160115P00080000 P 01/15/16 80.0 8.30 8.80
HCN 160115P00082500 P 01/15/16 82.5 9.90 10.50
HCN 160115P00085000 P 01/15/16 85.0 11.70 12.30
HCN 160115P00087500 P 01/15/16 87.5 13.70 14.30
HCN 160115P00090000 P 01/15/16 90.0 15.80 16.40
HCN 160115P00092500 P 01/15/16 92.5 18.10 18.70
HCN 160115P00095000 P 01/15/16 95.0 18.80 22.80
HCN 160115P00100000 P 01/15/16 100.0 23.10 27.60
HCN 160115P00105000 P 01/15/16 105.0 29.00 32.60
HCN 170120C00037500 C 01/20/17 37.5 37.10 41.40
HCN 170120C00040000 C 01/20/17 40.0 34.50 38.90
HCN 170120C00042500 C 01/20/17 42.5 32.10 36.40
HCN 170120C00045000 C 01/20/17 45.0 29.50 33.90
HCN 170120C00047500 C 01/20/17 47.5 27.10 31.40
HCN 170120C00050000 C 01/20/17 50.0 24.50 28.90
HCN 170120C00055000 C 01/20/17 55.0 19.70 24.00
HCN 170120C00060000 C 01/20/17 60.0 17.10 17.80
HCN 170120C00062500 C 01/20/17 62.5 15.00 15.70
HCN 170120C00065000 C 01/20/17 65.0 13.00 13.80
HCN 170120C00067500 C 01/20/17 67.5 11.20 12.00
HCN 170120C00070000 C 01/20/17 70.0 9.60 10.50
HCN 170120C00072500 C 01/20/17 72.5 8.20 9.00
HCN 170120C00075000 C 01/20/17 75.0 6.90 7.80
HCN 170120C00077500 C 01/20/17 77.5 5.80 6.30
HCN 170120C00080000 C 01/20/17 80.0 4.80 5.40
HCN 170120C00082500 C 01/20/17 82.5 3.90 4.50
HCN 170120C00085000 C 01/20/17 85.0 3.20 3.80
HCN 170120C00087500 C 01/20/17 87.5 2.55 3.20
HCN 170120C00090000 C 01/20/17 90.0 2.00 2.65
HCN 170120C00092500 C 01/20/17 92.5 1.55 2.20
HCN 170120C00095000 C 01/20/17 95.0 1.20 1.85
HCN 170120C00100000 C 01/20/17 100.0 0.65 1.25
HCN 170120C00105000 C 01/20/17 105.0 0.30 0.85
HCN 170120C00110000 C 01/20/17 110.0 0.10 0.60
HCN 170120P00037500 P 01/20/17 37.5 0.45 0.95
HCN 170120P00040000 P 01/20/17 40.0 0.60 1.15
HCN 170120P00042500 P 01/20/17 42.5 0.75 1.35
HCN 170120P00045000 P 01/20/17 45.0 0.95 1.55
HCN 170120P00047500 P 01/20/17 47.5 1.30 1.85
HCN 170120P00050000 P 01/20/17 50.0 1.65 2.00
HCN 170120P00055000 P 01/20/17 55.0 2.50 2.90
HCN 170120P00060000 P 01/20/17 60.0 3.70 4.30
HCN 170120P00062500 P 01/20/17 62.5 4.20 5.10
HCN 170120P00065000 P 01/20/17 65.0 5.00 5.90
HCN 170120P00067500 P 01/20/17 67.5 5.90 6.90
HCN 170120P00070000 P 01/20/17 70.0 7.00 7.90
HCN 170120P00072500 P 01/20/17 72.5 8.20 9.10
HCN 170120P00075000 P 01/20/17 75.0 9.50 10.40
HCN 170120P00077500 P 01/20/17 77.5 10.90 11.90
HCN 170120P00080000 P 01/20/17 80.0 12.50 13.40
HCN 170120P00082500 P 01/20/17 82.5 14.20 15.10
HCN 170120P00085000 P 01/20/17 85.0 15.50 16.80
HCN 170120P00087500 P 01/20/17 87.5 17.70 18.70
HCN 170120P00090000 P 01/20/17 90.0 19.60 20.60
HCN 170120P00092500 P 01/20/17 92.5 21.70 22.70
HCN 170120P00095000 P 01/20/17 95.0 23.80 24.80
HCN 170120P00100000 P 01/20/17 100.0 28.00 29.10
HCN 170120P00105000 P 01/20/17 105.0 31.90 35.40
HCN 170120P00110000 P 01/20/17 110.0 35.90 40.00

OPRA data is delayed 15 minutes.