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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 141122C00045000 C 11/22/14 45.0 21.80 25.30
HCN 141122C00047500 C 11/22/14 47.5 18.90 23.00
HCN 141122C00050000 C 11/22/14 50.0 16.50 20.60
HCN 141122C00055000 C 11/22/14 55.0 11.40 15.40
HCN 141122C00057500 C 11/22/14 57.5 9.10 12.80
HCN 141122C00060000 C 11/22/14 60.0 7.80 9.00
HCN 141122C00062500 C 11/22/14 62.5 5.40 6.60
HCN 141122C00065000 C 11/22/14 65.0 3.50 4.10
HCN 141122C00067500 C 11/22/14 67.5 1.60 1.90
HCN 141122C00070000 C 11/22/14 70.0 0.40 0.50
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 0.05 0.25
HCN 141122P00062500 P 11/22/14 62.5 0.15 0.35
HCN 141122P00065000 P 11/22/14 65.0 0.40 0.50
HCN 141122P00067500 P 11/22/14 67.5 0.95 1.15
HCN 141122P00070000 P 11/22/14 70.0 2.20 2.75
HCN 141122P00072500 P 11/22/14 72.5 3.30 6.70
HCN 141122P00075000 P 11/22/14 75.0 5.60 9.10
HCN 141122P00077500 P 11/22/14 77.5 8.00 11.60
HCN 141122P00080000 P 11/22/14 80.0 10.50 14.10
HCN 141220C00042500 C 12/20/14 42.5 23.90 28.00
HCN 141220C00045000 C 12/20/14 45.0 21.40 25.50
HCN 141220C00047500 C 12/20/14 47.5 18.90 23.00
HCN 141220C00050000 C 12/20/14 50.0 16.50 20.50
HCN 141220C00052500 C 12/20/14 52.5 13.90 18.10
HCN 141220C00055000 C 12/20/14 55.0 11.40 15.50
HCN 141220C00057500 C 12/20/14 57.5 9.00 13.00
HCN 141220C00060000 C 12/20/14 60.0 6.60 10.50
HCN 141220C00062500 C 12/20/14 62.5 4.30 7.70
HCN 141220C00065000 C 12/20/14 65.0 3.70 4.20
HCN 141220C00067500 C 12/20/14 67.5 1.95 2.15
HCN 141220C00070000 C 12/20/14 70.0 0.80 0.90
HCN 141220C00072500 C 12/20/14 72.5 0.10 0.45
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 0.30
HCN 141220P00052500 P 12/20/14 52.5 0.00 0.30
HCN 141220P00055000 P 12/20/14 55.0 0.05 0.25
HCN 141220P00057500 P 12/20/14 57.5 0.10 0.45
HCN 141220P00060000 P 12/20/14 60.0 0.20 0.30
HCN 141220P00062500 P 12/20/14 62.5 0.30 0.45
HCN 141220P00065000 P 12/20/14 65.0 0.60 0.80
HCN 141220P00067500 P 12/20/14 67.5 1.35 1.65
HCN 141220P00070000 P 12/20/14 70.0 2.60 3.00
HCN 141220P00072500 P 12/20/14 72.5 3.70 5.60
HCN 141220P00075000 P 12/20/14 75.0 5.30 9.50
HCN 141220P00077500 P 12/20/14 77.5 7.80 11.90
HCN 141220P00080000 P 12/20/14 80.0 10.30 14.40
HCN 150117C00032500 C 01/17/15 32.5 34.50 37.00
HCN 150117C00035000 C 01/17/15 35.0 31.40 35.50
HCN 150117C00037500 C 01/17/15 37.5 29.10 33.00
HCN 150117C00040000 C 01/17/15 40.0 26.40 30.50
HCN 150117C00042500 C 01/17/15 42.5 23.90 28.00
HCN 150117C00045000 C 01/17/15 45.0 21.40 25.50
HCN 150117C00047500 C 01/17/15 47.5 18.90 23.00
HCN 150117C00050000 C 01/17/15 50.0 18.40 19.40
HCN 150117C00052500 C 01/17/15 52.5 13.90 18.00
HCN 150117C00055000 C 01/17/15 55.0 11.50 15.50
HCN 150117C00057500 C 01/17/15 57.5 9.00 13.10
HCN 150117C00060000 C 01/17/15 60.0 6.70 10.50
HCN 150117C00062500 C 01/17/15 62.5 6.00 6.60
HCN 150117C00065000 C 01/17/15 65.0 3.90 4.40
HCN 150117C00067500 C 01/17/15 67.5 2.20 2.55
HCN 150117C00070000 C 01/17/15 70.0 1.00 1.25
HCN 150117C00072500 C 01/17/15 72.5 0.30 0.60
HCN 150117C00075000 C 01/17/15 75.0 0.05 0.30
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 0.25
HCN 150117C00087500 C 01/17/15 87.5 0.00 0.25
HCN 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.25
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 0.35
HCN 150117P00040000 P 01/17/15 40.0 0.00 0.15
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.50
HCN 150117P00045000 P 01/17/15 45.0 0.05 0.45
HCN 150117P00047500 P 01/17/15 47.5 0.05 0.50
HCN 150117P00050000 P 01/17/15 50.0 0.10 0.45
HCN 150117P00052500 P 01/17/15 52.5 0.05 0.45
HCN 150117P00055000 P 01/17/15 55.0 0.10 0.40
HCN 150117P00057500 P 01/17/15 57.5 0.20 0.45
HCN 150117P00060000 P 01/17/15 60.0 0.10 0.60
HCN 150117P00062500 P 01/17/15 62.5 0.45 0.85
HCN 150117P00065000 P 01/17/15 65.0 0.95 1.15
HCN 150117P00067500 P 01/17/15 67.5 1.75 2.25
HCN 150117P00070000 P 01/17/15 70.0 3.00 3.50
HCN 150117P00072500 P 01/17/15 72.5 3.40 6.70
HCN 150117P00075000 P 01/17/15 75.0 5.40 9.50
HCN 150117P00077500 P 01/17/15 77.5 7.80 11.80
HCN 150117P00080000 P 01/17/15 80.0 10.30 14.30
HCN 150117P00082500 P 01/17/15 82.5 12.70 16.90
HCN 150117P00085000 P 01/17/15 85.0 15.40 19.40
HCN 150117P00087500 P 01/17/15 87.5 17.70 21.90
HCN 150117P00090000 P 01/17/15 90.0 20.30 24.40
HCN 150117P00095000 P 01/17/15 95.0 25.30 29.30
HCN 150117P00100000 P 01/17/15 100.0 30.30 34.30
HCN 150117P00105000 P 01/17/15 105.0 35.30 39.40
HCN 150117P00110000 P 01/17/15 110.0 40.20 44.30
HCN 150320C00035000 C 03/20/15 35.0 31.30 35.50
HCN 150320C00037500 C 03/20/15 37.5 28.90 33.00
HCN 150320C00040000 C 03/20/15 40.0 26.30 30.50
HCN 150320C00042500 C 03/20/15 42.5 23.90 28.00
HCN 150320C00045000 C 03/20/15 45.0 21.40 25.60
HCN 150320C00047500 C 03/20/15 47.5 18.90 23.00
HCN 150320C00050000 C 03/20/15 50.0 16.50 20.60
HCN 150320C00055000 C 03/20/15 55.0 11.70 15.30
HCN 150320C00057500 C 03/20/15 57.5 9.20 12.80
HCN 150320C00060000 C 03/20/15 60.0 6.80 10.30
HCN 150320C00062500 C 03/20/15 62.5 4.90 7.20
HCN 150320C00065000 C 03/20/15 65.0 4.20 4.70
HCN 150320C00067500 C 03/20/15 67.5 2.10 2.95
HCN 150320C00070000 C 03/20/15 70.0 1.20 1.70
HCN 150320C00072500 C 03/20/15 72.5 0.45 0.85
HCN 150320C00075000 C 03/20/15 75.0 0.20 0.65
HCN 150320C00077500 C 03/20/15 77.5 0.05 0.45
HCN 150320C00080000 C 03/20/15 80.0 0.00 0.45
HCN 150320C00085000 C 03/20/15 85.0 0.00 0.35
HCN 150320P00035000 P 03/20/15 35.0 0.00 0.25
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 0.50
HCN 150320P00045000 P 03/20/15 45.0 0.05 0.40
HCN 150320P00047500 P 03/20/15 47.5 0.05 0.45
HCN 150320P00050000 P 03/20/15 50.0 0.10 0.50
HCN 150320P00055000 P 03/20/15 55.0 0.10 0.60
HCN 150320P00057500 P 03/20/15 57.5 0.40 0.90
HCN 150320P00060000 P 03/20/15 60.0 0.75 1.00
HCN 150320P00062500 P 03/20/15 62.5 1.00 1.50
HCN 150320P00065000 P 03/20/15 65.0 1.75 2.30
HCN 150320P00067500 P 03/20/15 67.5 2.60 3.50
HCN 150320P00070000 P 03/20/15 70.0 4.10 4.90
HCN 150320P00072500 P 03/20/15 72.5 5.80 6.90
HCN 150320P00075000 P 03/20/15 75.0 6.70 10.00
HCN 150320P00077500 P 03/20/15 77.5 9.00 12.40
HCN 150320P00080000 P 03/20/15 80.0 11.50 14.90
HCN 150320P00085000 P 03/20/15 85.0 16.40 19.80
HCN 150619C00035000 C 06/19/15 35.0 31.90 34.90
HCN 150619C00037500 C 06/19/15 37.5 28.90 33.40
HCN 150619C00040000 C 06/19/15 40.0 26.40 30.90
HCN 150619C00042500 C 06/19/15 42.5 23.90 28.40
HCN 150619C00045000 C 06/19/15 45.0 21.30 25.50
HCN 150619C00047500 C 06/19/15 47.5 18.90 22.90
HCN 150619C00050000 C 06/19/15 50.0 16.40 20.50
HCN 150619C00055000 C 06/19/15 55.0 11.40 15.50
HCN 150619C00060000 C 06/19/15 60.0 6.60 10.70
HCN 150619C00062500 C 06/19/15 62.5 5.80 7.20
HCN 150619C00065000 C 06/19/15 65.0 4.10 5.40
HCN 150619C00067500 C 06/19/15 67.5 3.00 3.70
HCN 150619C00070000 C 06/19/15 70.0 0.40 3.90
HCN 150619C00072500 C 06/19/15 72.5 0.95 1.70
HCN 150619C00075000 C 06/19/15 75.0 0.50 1.00
HCN 150619C00077500 C 06/19/15 77.5 0.20 0.70
HCN 150619C00080000 C 06/19/15 80.0 0.05 0.55
HCN 150619C00085000 C 06/19/15 85.0 0.00 0.40
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.50
HCN 150619P00037500 P 06/19/15 37.5 0.00 0.50
HCN 150619P00040000 P 06/19/15 40.0 0.00 0.50
HCN 150619P00042500 P 06/19/15 42.5 0.00 0.50
HCN 150619P00045000 P 06/19/15 45.0 0.00 0.55
HCN 150619P00047500 P 06/19/15 47.5 0.00 0.75
HCN 150619P00050000 P 06/19/15 50.0 0.10 0.85
HCN 150619P00055000 P 06/19/15 55.0 0.50 1.25
HCN 150619P00060000 P 06/19/15 60.0 1.20 2.20
HCN 150619P00062500 P 06/19/15 62.5 1.90 2.95
HCN 150619P00065000 P 06/19/15 65.0 2.90 3.60
HCN 150619P00067500 P 06/19/15 67.5 4.00 4.90
HCN 150619P00070000 P 06/19/15 70.0 5.40 5.90
HCN 150619P00072500 P 06/19/15 72.5 7.00 8.20
HCN 150619P00075000 P 06/19/15 75.0 9.00 10.30
HCN 150619P00077500 P 06/19/15 77.5 10.90 12.90
HCN 150619P00080000 P 06/19/15 80.0 13.20 15.40
HCN 150619P00085000 P 06/19/15 85.0 18.00 20.00

OPRA data is delayed 15 minutes.