Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-12)Premium Content

Health Care Reit Inc (HCN)
As of May 21 2013 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 130622C00030000 C 06/22/13 30.0 48.70 49.20
HCN 130622C00032500 C 06/22/13 32.5 45.90 47.00
HCN 130622C00035000 C 06/22/13 35.0 43.40 44.50
HCN 130622C00037500 C 06/22/13 37.5 41.20 41.70
HCN 130622C00040000 C 06/22/13 40.0 38.70 39.20
HCN 130622C00042500 C 06/22/13 42.5 35.90 37.00
HCN 130622C00045000 C 06/22/13 45.0 33.70 34.20
HCN 130622C00047500 C 06/22/13 47.5 31.20 31.70
HCN 130622C00050000 C 06/22/13 50.0 28.40 29.50
HCN 130622C00052500 C 06/22/13 52.5 24.20 26.70
HCN 130622C00055000 C 06/22/13 55.0 23.60 24.20
HCN 130622C00057500 C 06/22/13 57.5 21.20 21.70
HCN 130622C00060000 C 06/22/13 60.0 18.70 19.50
HCN 130622C00062500 C 06/22/13 62.5 16.20 16.80
HCN 130622C00065000 C 06/22/13 65.0 13.70 14.30
HCN 130622C00067500 C 06/22/13 67.5 11.20 11.70
HCN 130622C00070000 C 06/22/13 70.0 8.70 9.20
HCN 130622C00072500 C 06/22/13 72.5 6.20 6.80
HCN 130622C00075000 C 06/22/13 75.0 4.00 4.30
HCN 130622C00077500 C 06/22/13 77.5 2.00 2.15
HCN 130622C00080000 C 06/22/13 80.0 0.65 0.75
HCN 130622C00085000 C 06/22/13 85.0 0.00 0.10
HCN 130622P00030000 P 06/22/13 30.0 0.00 0.20
HCN 130622P00032500 P 06/22/13 32.5 0.00 0.25
HCN 130622P00035000 P 06/22/13 35.0 0.00 0.25
HCN 130622P00037500 P 06/22/13 37.5 0.00 0.25
HCN 130622P00040000 P 06/22/13 40.0 0.00 0.25
HCN 130622P00042500 P 06/22/13 42.5 0.00 0.25
HCN 130622P00045000 P 06/22/13 45.0 0.00 0.10
HCN 130622P00047500 P 06/22/13 47.5 0.00 0.25
HCN 130622P00050000 P 06/22/13 50.0 0.00 0.05
HCN 130622P00052500 P 06/22/13 52.5 0.00 0.25
HCN 130622P00055000 P 06/22/13 55.0 0.00 0.15
HCN 130622P00057500 P 06/22/13 57.5 0.00 0.15
HCN 130622P00060000 P 06/22/13 60.0 0.00 0.15
HCN 130622P00062500 P 06/22/13 62.5 0.00 0.25
HCN 130622P00065000 P 06/22/13 65.0 0.00 0.10
HCN 130622P00067500 P 06/22/13 67.5 0.00 0.10
HCN 130622P00070000 P 06/22/13 70.0 0.00 0.10
HCN 130622P00072500 P 06/22/13 72.5 0.05 0.15
HCN 130622P00075000 P 06/22/13 75.0 0.15 0.25
HCN 130622P00077500 P 06/22/13 77.5 0.60 0.70
HCN 130622P00080000 P 06/22/13 80.0 1.70 1.85
HCN 130622P00085000 P 06/22/13 85.0 5.80 6.60
HCN 130720C00065000 C 07/20/13 65.0 13.70 14.30
HCN 130720C00070000 C 07/20/13 70.0 8.80 9.30
HCN 130720C00072500 C 07/20/13 72.5 6.40 7.00
HCN 130720C00075000 C 07/20/13 75.0 4.30 4.70
HCN 130720C00077500 C 07/20/13 77.5 2.50 2.65
HCN 130720C00080000 C 07/20/13 80.0 1.10 1.20
HCN 130720C00082500 C 07/20/13 82.5 0.35 0.45
HCN 130720C00085000 C 07/20/13 85.0 0.00 0.15
HCN 130720C00090000 C 07/20/13 90.0 0.00 0.10
HCN 130720P00065000 P 07/20/13 65.0 0.00 0.10
HCN 130720P00070000 P 07/20/13 70.0 0.10 0.20
HCN 130720P00072500 P 07/20/13 72.5 0.20 0.30
HCN 130720P00075000 P 07/20/13 75.0 0.45 0.55
HCN 130720P00077500 P 07/20/13 77.5 1.00 1.15
HCN 130720P00080000 P 07/20/13 80.0 2.10 2.30
HCN 130720P00082500 P 07/20/13 82.5 3.60 4.20
HCN 130720P00085000 P 07/20/13 85.0 5.90 6.40
HCN 130720P00090000 P 07/20/13 90.0 10.80 11.30
HCN 130921C00032500 C 09/21/13 32.5 46.10 46.80
HCN 130921C00035000 C 09/21/13 35.0 43.20 44.70
HCN 130921C00037500 C 09/21/13 37.5 41.10 42.00
HCN 130921C00040000 C 09/21/13 40.0 36.50 39.70
HCN 130921C00042500 C 09/21/13 42.5 35.70 37.00
HCN 130921C00045000 C 09/21/13 45.0 31.60 34.30
HCN 130921C00047500 C 09/21/13 47.5 30.70 32.00
HCN 130921C00050000 C 09/21/13 50.0 28.20 29.50
HCN 130921C00052500 C 09/21/13 52.5 24.20 26.90
HCN 130921C00055000 C 09/21/13 55.0 23.20 24.80
HCN 130921C00057500 C 09/21/13 57.5 21.20 21.90
HCN 130921C00060000 C 09/21/13 60.0 18.70 19.40
HCN 130921C00062500 C 09/21/13 62.5 16.20 16.90
HCN 130921C00065000 C 09/21/13 65.0 13.80 14.30
HCN 130921C00067500 C 09/21/13 67.5 11.30 11.90
HCN 130921C00070000 C 09/21/13 70.0 9.00 9.40
HCN 130921C00072500 C 09/21/13 72.5 6.60 7.20
HCN 130921C00075000 C 09/21/13 75.0 4.80 5.00
HCN 130921C00077500 C 09/21/13 77.5 3.00 3.30
HCN 130921C00080000 C 09/21/13 80.0 1.65 1.90
HCN 130921C00082500 C 09/21/13 82.5 0.80 0.95
HCN 130921C00085000 C 09/21/13 85.0 0.30 0.45
HCN 130921C00090000 C 09/21/13 90.0 0.00 0.20
HCN 130921P00032500 P 09/21/13 32.5 0.00 0.25
HCN 130921P00035000 P 09/21/13 35.0 0.00 0.25
HCN 130921P00037500 P 09/21/13 37.5 0.00 0.25
HCN 130921P00040000 P 09/21/13 40.0 0.00 0.25
HCN 130921P00042500 P 09/21/13 42.5 0.00 0.25
HCN 130921P00045000 P 09/21/13 45.0 0.00 0.25
HCN 130921P00047500 P 09/21/13 47.5 0.00 0.25
HCN 130921P00050000 P 09/21/13 50.0 0.00 0.25
HCN 130921P00052500 P 09/21/13 52.5 0.00 0.25
HCN 130921P00055000 P 09/21/13 55.0 0.05 0.15
HCN 130921P00057500 P 09/21/13 57.5 0.00 0.15
HCN 130921P00060000 P 09/21/13 60.0 0.05 0.20
HCN 130921P00062500 P 09/21/13 62.5 0.10 0.25
HCN 130921P00065000 P 09/21/13 65.0 0.15 0.30
HCN 130921P00067500 P 09/21/13 67.5 0.25 0.40
HCN 130921P00070000 P 09/21/13 70.0 0.40 0.60
HCN 130921P00072500 P 09/21/13 72.5 0.70 0.80
HCN 130921P00075000 P 09/21/13 75.0 1.25 1.45
HCN 130921P00077500 P 09/21/13 77.5 2.10 2.30
HCN 130921P00080000 P 09/21/13 80.0 3.30 3.50
HCN 130921P00082500 P 09/21/13 82.5 4.70 5.50
HCN 130921P00085000 P 09/21/13 85.0 6.80 7.80
HCN 130921P00090000 P 09/21/13 90.0 11.50 12.10
HCN 131221C00040000 C 12/21/13 40.0 38.50 39.80
HCN 131221C00042500 C 12/21/13 42.5 34.80 37.60
HCN 131221C00045000 C 12/21/13 45.0 32.30 35.20
HCN 131221C00047500 C 12/21/13 47.5 30.60 32.70
HCN 131221C00050000 C 12/21/13 50.0 28.50 29.40
HCN 131221C00055000 C 12/21/13 55.0 22.70 25.30
HCN 131221C00060000 C 12/21/13 60.0 17.90 19.50
HCN 131221C00065000 C 12/21/13 65.0 13.00 14.60
HCN 131221C00067500 C 12/21/13 67.5 10.60 12.00
HCN 131221C00070000 C 12/21/13 70.0 9.00 9.70
HCN 131221C00072500 C 12/21/13 72.5 7.00 7.50
HCN 131221C00075000 C 12/21/13 75.0 5.20 5.60
HCN 131221C00077500 C 12/21/13 77.5 3.70 3.90
HCN 131221C00080000 C 12/21/13 80.0 2.35 2.60
HCN 131221C00082500 C 12/21/13 82.5 1.45 1.65
HCN 131221C00085000 C 12/21/13 85.0 0.80 1.00
HCN 131221C00090000 C 12/21/13 90.0 0.05 0.55
HCN 131221P00040000 P 12/21/13 40.0 0.00 0.20
HCN 131221P00042500 P 12/21/13 42.5 0.00 0.25
HCN 131221P00045000 P 12/21/13 45.0 0.00 0.25
HCN 131221P00047500 P 12/21/13 47.5 0.00 0.25
HCN 131221P00050000 P 12/21/13 50.0 0.00 0.30
HCN 131221P00055000 P 12/21/13 55.0 0.10 0.35
HCN 131221P00060000 P 12/21/13 60.0 0.25 0.40
HCN 131221P00065000 P 12/21/13 65.0 0.40 0.70
HCN 131221P00067500 P 12/21/13 67.5 0.60 1.05
HCN 131221P00070000 P 12/21/13 70.0 1.10 1.35
HCN 131221P00072500 P 12/21/13 72.5 1.60 1.95
HCN 131221P00075000 P 12/21/13 75.0 2.45 2.65
HCN 131221P00077500 P 12/21/13 77.5 3.30 3.90
HCN 131221P00080000 P 12/21/13 80.0 4.50 5.20
HCN 131221P00082500 P 12/21/13 82.5 6.00 6.70
HCN 131221P00085000 P 12/21/13 85.0 8.00 9.00
HCN 131221P00090000 P 12/21/13 90.0 11.80 13.90
HCN 140118C00030000 C 01/18/14 30.0 48.50 49.40
HCN 140118C00032500 C 01/18/14 32.5 45.50 47.10
HCN 140118C00035000 C 01/18/14 35.0 43.50 44.40
HCN 140118C00037500 C 01/18/14 37.5 41.00 42.10
HCN 140118C00040000 C 01/18/14 40.0 38.50 39.40
HCN 140118C00042500 C 01/18/14 42.5 36.00 36.90
HCN 140118C00045000 C 01/18/14 45.0 33.00 34.60
HCN 140118C00047500 C 01/18/14 47.5 29.10 32.90
HCN 140118C00050000 C 01/18/14 50.0 28.50 29.40
HCN 140118C00052500 C 01/18/14 52.5 24.10 26.90
HCN 140118C00055000 C 01/18/14 55.0 23.50 24.50
HCN 140118C00057500 C 01/18/14 57.5 19.20 22.00
HCN 140118C00060000 C 01/18/14 60.0 18.10 19.50
HCN 140118C00062500 C 01/18/14 62.5 15.60 17.10
HCN 140118C00065000 C 01/18/14 65.0 13.80 14.50
HCN 140118C00067500 C 01/18/14 67.5 11.40 12.30
HCN 140118C00070000 C 01/18/14 70.0 9.20 9.90
HCN 140118C00072500 C 01/18/14 72.5 7.20 7.70
HCN 140118C00075000 C 01/18/14 75.0 5.60 5.80
HCN 140118C00077500 C 01/18/14 77.5 3.90 4.30
HCN 140118C00080000 C 01/18/14 80.0 2.70 2.90
HCN 140118C00082500 C 01/18/14 82.5 1.70 1.90
HCN 140118C00085000 C 01/18/14 85.0 1.00 1.20
HCN 140118C00090000 C 01/18/14 90.0 0.15 0.45
HCN 140118C00095000 C 01/18/14 95.0 0.00 0.20
HCN 140118P00030000 P 01/18/14 30.0 0.00 0.25
HCN 140118P00032500 P 01/18/14 32.5 0.00 0.25
HCN 140118P00035000 P 01/18/14 35.0 0.00 0.25
HCN 140118P00037500 P 01/18/14 37.5 0.00 0.25
HCN 140118P00040000 P 01/18/14 40.0 0.00 0.25
HCN 140118P00042500 P 01/18/14 42.5 0.00 0.30
HCN 140118P00045000 P 01/18/14 45.0 0.00 0.30
HCN 140118P00047500 P 01/18/14 47.5 0.00 0.35
HCN 140118P00050000 P 01/18/14 50.0 0.10 0.35
HCN 140118P00052500 P 01/18/14 52.5 0.15 0.40
HCN 140118P00055000 P 01/18/14 55.0 0.20 0.45
HCN 140118P00057500 P 01/18/14 57.5 0.30 0.55
HCN 140118P00060000 P 01/18/14 60.0 0.40 0.65
HCN 140118P00062500 P 01/18/14 62.5 0.55 0.75
HCN 140118P00065000 P 01/18/14 65.0 0.75 0.90
HCN 140118P00067500 P 01/18/14 67.5 0.90 1.20
HCN 140118P00070000 P 01/18/14 70.0 1.40 1.60
HCN 140118P00072500 P 01/18/14 72.5 2.00 2.20
HCN 140118P00075000 P 01/18/14 75.0 2.70 2.95
HCN 140118P00077500 P 01/18/14 77.5 3.70 4.00
HCN 140118P00080000 P 01/18/14 80.0 4.90 5.30
HCN 140118P00082500 P 01/18/14 82.5 6.40 6.90
HCN 140118P00085000 P 01/18/14 85.0 8.00 9.70
HCN 140118P00090000 P 01/18/14 90.0 11.80 15.20
HCN 140118P00095000 P 01/18/14 95.0 17.10 18.50
HCN 150117C00032500 C 01/17/15 32.5 45.80 47.20
HCN 150117C00035000 C 01/17/15 35.0 43.30 44.70
HCN 150117C00037500 C 01/17/15 37.5 40.80 42.20
HCN 150117C00040000 C 01/17/15 40.0 38.30 39.70
HCN 150117C00042500 C 01/17/15 42.5 35.80 37.20
HCN 150117C00045000 C 01/17/15 45.0 33.30 34.70
HCN 150117C00047500 C 01/17/15 47.5 30.80 32.20
HCN 150117C00050000 C 01/17/15 50.0 28.30 29.70
HCN 150117C00052500 C 01/17/15 52.5 25.90 27.20
HCN 150117C00055000 C 01/17/15 55.0 23.50 24.80
HCN 150117C00057500 C 01/17/15 57.5 21.10 22.50
HCN 150117C00060000 C 01/17/15 60.0 18.80 20.10
HCN 150117C00062500 C 01/17/15 62.5 16.60 17.90
HCN 150117C00065000 C 01/17/15 65.0 14.50 15.80
HCN 150117C00067500 C 01/17/15 67.5 11.60 13.80
HCN 150117C00070000 C 01/17/15 70.0 10.10 11.90
HCN 150117C00072500 C 01/17/15 72.5 9.00 10.20
HCN 150117C00075000 C 01/17/15 75.0 7.40 8.80
HCN 150117C00077500 C 01/17/15 77.5 6.00 7.10
HCN 150117C00080000 C 01/17/15 80.0 4.70 6.00
HCN 150117C00082500 C 01/17/15 82.5 3.70 5.10
HCN 150117C00085000 C 01/17/15 85.0 2.85 4.10
HCN 150117C00090000 C 01/17/15 90.0 1.50 2.55
HCN 150117C00095000 C 01/17/15 95.0 0.75 1.55
HCN 150117C00100000 C 01/17/15 100.0 0.10 0.95
HCN 150117C00105000 C 01/17/15 105.0 0.10 0.75
HCN 150117P00032500 P 01/17/15 32.5 0.30 0.95
HCN 150117P00035000 P 01/17/15 35.0 0.15 1.05
HCN 150117P00037500 P 01/17/15 37.5 0.30 1.25
HCN 150117P00040000 P 01/17/15 40.0 0.60 1.35
HCN 150117P00042500 P 01/17/15 42.5 0.55 1.50
HCN 150117P00045000 P 01/17/15 45.0 0.90 1.70
HCN 150117P00047500 P 01/17/15 47.5 0.90 1.85
HCN 150117P00050000 P 01/17/15 50.0 1.10 2.05
HCN 150117P00052500 P 01/17/15 52.5 1.50 2.20
HCN 150117P00055000 P 01/17/15 55.0 1.85 2.60
HCN 150117P00057500 P 01/17/15 57.5 2.05 3.00
HCN 150117P00060000 P 01/17/15 60.0 2.65 3.50
HCN 150117P00062500 P 01/17/15 62.5 3.10 4.00
HCN 150117P00065000 P 01/17/15 65.0 3.70 4.70
HCN 150117P00067500 P 01/17/15 67.5 4.40 5.40
HCN 150117P00070000 P 01/17/15 70.0 5.30 6.30
HCN 150117P00072500 P 01/17/15 72.5 5.90 7.40
HCN 150117P00075000 P 01/17/15 75.0 7.10 8.50
HCN 150117P00077500 P 01/17/15 77.5 8.40 9.70
HCN 150117P00080000 P 01/17/15 80.0 9.70 11.00
HCN 150117P00082500 P 01/17/15 82.5 10.80 12.90
HCN 150117P00085000 P 01/17/15 85.0 12.30 14.60
HCN 150117P00090000 P 01/17/15 90.0 16.10 18.40
HCN 150117P00095000 P 01/17/15 95.0 20.50 22.30
HCN 150117P00100000 P 01/17/15 100.0 24.20 27.60
HCN 150117P00105000 P 01/17/15 105.0 29.80 31.20