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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150117C00032500 C 01/17/15 32.5 43.10 47.50
HCN 150117C00035000 C 01/17/15 35.0 40.80 44.90
HCN 150117C00037500 C 01/17/15 37.5 38.20 42.30
HCN 150117C00040000 C 01/17/15 40.0 35.70 39.80
HCN 150117C00042500 C 01/17/15 42.5 33.20 37.30
HCN 150117C00045000 C 01/17/15 45.0 30.60 34.30
HCN 150117C00047500 C 01/17/15 47.5 28.10 31.70
HCN 150117C00050000 C 01/17/15 50.0 25.70 28.60
HCN 150117C00052500 C 01/17/15 52.5 23.10 26.10
HCN 150117C00055000 C 01/17/15 55.0 20.70 23.70
HCN 150117C00057500 C 01/17/15 57.5 18.10 21.60
HCN 150117C00060000 C 01/17/15 60.0 15.70 18.40
HCN 150117C00062500 C 01/17/15 62.5 13.20 15.90
HCN 150117C00065000 C 01/17/15 65.0 10.70 13.40
HCN 150117C00067500 C 01/17/15 67.5 8.20 11.20
HCN 150117C00070000 C 01/17/15 70.0 7.90 8.20
HCN 150117C00072500 C 01/17/15 72.5 5.50 5.80
HCN 150117C00075000 C 01/17/15 75.0 2.90 3.40
HCN 150117C00077500 C 01/17/15 77.5 1.25 1.50
HCN 150117C00080000 C 01/17/15 80.0 0.30 0.50
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 0.25
HCN 150117P00040000 P 01/17/15 40.0 0.00 0.10
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.25
HCN 150117P00045000 P 01/17/15 45.0 0.00 0.05
HCN 150117P00047500 P 01/17/15 47.5 0.00 0.25
HCN 150117P00050000 P 01/17/15 50.0 0.00 0.25
HCN 150117P00052500 P 01/17/15 52.5 0.00 0.25
HCN 150117P00055000 P 01/17/15 55.0 0.00 0.05
HCN 150117P00057500 P 01/17/15 57.5 0.00 0.15
HCN 150117P00060000 P 01/17/15 60.0 0.00 0.10
HCN 150117P00062500 P 01/17/15 62.5 0.00 0.10
HCN 150117P00065000 P 01/17/15 65.0 0.00 0.10
HCN 150117P00067500 P 01/17/15 67.5 0.00 0.10
HCN 150117P00070000 P 01/17/15 70.0 0.00 0.15
HCN 150117P00072500 P 01/17/15 72.5 0.05 0.20
HCN 150117P00075000 P 01/17/15 75.0 0.30 0.50
HCN 150117P00077500 P 01/17/15 77.5 0.85 1.20
HCN 150117P00080000 P 01/17/15 80.0 2.15 4.90
HCN 150117P00082500 P 01/17/15 82.5 4.30 6.50
HCN 150117P00085000 P 01/17/15 85.0 6.20 9.40
HCN 150117P00087500 P 01/17/15 87.5 8.60 12.00
HCN 150117P00090000 P 01/17/15 90.0 10.90 14.30
HCN 150117P00095000 P 01/17/15 95.0 15.20 19.30
HCN 150117P00100000 P 01/17/15 100.0 19.90 24.30
HCN 150117P00105000 P 01/17/15 105.0 25.20 29.40
HCN 150117P00110000 P 01/17/15 110.0 31.50 34.40
HCN 150220C00060000 C 02/20/15 60.0 15.60 19.10
HCN 150220C00065000 C 02/20/15 65.0 10.60 14.50
HCN 150220C00067500 C 02/20/15 67.5 8.30 12.00
HCN 150220C00070000 C 02/20/15 70.0 5.80 9.50
HCN 150220C00072500 C 02/20/15 72.5 5.40 7.00
HCN 150220C00075000 C 02/20/15 75.0 2.90 4.20
HCN 150220C00077500 C 02/20/15 77.5 1.30 2.15
HCN 150220C00080000 C 02/20/15 80.0 0.70 0.90
HCN 150220C00082500 C 02/20/15 82.5 0.00 0.80
HCN 150220C00085000 C 02/20/15 85.0 0.00 0.40
HCN 150220C00090000 C 02/20/15 90.0 0.00 0.50
HCN 150220C00095000 C 02/20/15 95.0 0.00 0.25
HCN 150220P00060000 P 02/20/15 60.0 0.00 0.50
HCN 150220P00065000 P 02/20/15 65.0 0.00 0.75
HCN 150220P00067500 P 02/20/15 67.5 0.00 0.95
HCN 150220P00070000 P 02/20/15 70.0 0.20 2.00
HCN 150220P00072500 P 02/20/15 72.5 0.10 3.00
HCN 150220P00075000 P 02/20/15 75.0 0.50 4.80
HCN 150220P00077500 P 02/20/15 77.5 0.50 4.80
HCN 150220P00080000 P 02/20/15 80.0 2.95 5.90
HCN 150220P00082500 P 02/20/15 82.5 4.30 8.10
HCN 150220P00085000 P 02/20/15 85.0 6.70 10.20
HCN 150220P00090000 P 02/20/15 90.0 11.50 15.10
HCN 150220P00095000 P 02/20/15 95.0 16.80 20.40
HCN 150320C00035000 C 03/20/15 35.0 40.60 44.40
HCN 150320C00037500 C 03/20/15 37.5 38.10 42.50
HCN 150320C00040000 C 03/20/15 40.0 35.60 39.90
HCN 150320C00042500 C 03/20/15 42.5 33.20 36.80
HCN 150320C00045000 C 03/20/15 45.0 30.60 34.90
HCN 150320C00047500 C 03/20/15 47.5 28.10 31.70
HCN 150320C00050000 C 03/20/15 50.0 25.70 30.10
HCN 150320C00055000 C 03/20/15 55.0 20.80 24.90
HCN 150320C00057500 C 03/20/15 57.5 18.10 21.90
HCN 150320C00060000 C 03/20/15 60.0 15.60 18.80
HCN 150320C00062500 C 03/20/15 62.5 13.10 16.30
HCN 150320C00065000 C 03/20/15 65.0 10.70 13.80
HCN 150320C00067500 C 03/20/15 67.5 8.20 11.30
HCN 150320C00070000 C 03/20/15 70.0 7.80 8.90
HCN 150320C00072500 C 03/20/15 72.5 5.50 6.20
HCN 150320C00075000 C 03/20/15 75.0 3.60 4.20
HCN 150320C00077500 C 03/20/15 77.5 2.10 2.40
HCN 150320C00080000 C 03/20/15 80.0 1.00 1.25
HCN 150320C00082500 C 03/20/15 82.5 0.25 0.60
HCN 150320C00085000 C 03/20/15 85.0 0.00 0.30
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 0.25
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.25
HCN 150320P00047500 P 03/20/15 47.5 0.00 0.25
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.25
HCN 150320P00055000 P 03/20/15 55.0 0.05 0.25
HCN 150320P00057500 P 03/20/15 57.5 0.00 0.40
HCN 150320P00060000 P 03/20/15 60.0 0.00 0.35
HCN 150320P00062500 P 03/20/15 62.5 0.10 0.30
HCN 150320P00065000 P 03/20/15 65.0 0.20 0.45
HCN 150320P00067500 P 03/20/15 67.5 0.30 0.65
HCN 150320P00070000 P 03/20/15 70.0 0.50 0.95
HCN 150320P00072500 P 03/20/15 72.5 0.85 1.40
HCN 150320P00075000 P 03/20/15 75.0 1.40 1.85
HCN 150320P00077500 P 03/20/15 77.5 2.40 2.95
HCN 150320P00080000 P 03/20/15 80.0 3.70 4.50
HCN 150320P00082500 P 03/20/15 82.5 5.50 7.70
HCN 150320P00085000 P 03/20/15 85.0 7.70 9.30
HCN 150619C00035000 C 06/19/15 35.0 40.50 44.40
HCN 150619C00037500 C 06/19/15 37.5 38.10 41.90
HCN 150619C00040000 C 06/19/15 40.0 35.50 39.40
HCN 150619C00042500 C 06/19/15 42.5 33.10 36.80
HCN 150619C00045000 C 06/19/15 45.0 30.70 35.20
HCN 150619C00047500 C 06/19/15 47.5 28.10 32.00
HCN 150619C00050000 C 06/19/15 50.0 25.60 29.40
HCN 150619C00055000 C 06/19/15 55.0 20.60 24.40
HCN 150619C00060000 C 06/19/15 60.0 15.70 19.30
HCN 150619C00062500 C 06/19/15 62.5 13.20 16.90
HCN 150619C00065000 C 06/19/15 65.0 10.70 14.20
HCN 150619C00067500 C 06/19/15 67.5 8.40 11.80
HCN 150619C00070000 C 06/19/15 70.0 6.00 9.40
HCN 150619C00072500 C 06/19/15 72.5 5.40 6.70
HCN 150619C00075000 C 06/19/15 75.0 3.40 4.80
HCN 150619C00077500 C 06/19/15 77.5 1.85 3.60
HCN 150619C00080000 C 06/19/15 80.0 1.55 1.95
HCN 150619C00082500 C 06/19/15 82.5 0.35 1.65
HCN 150619C00085000 C 06/19/15 85.0 0.00 2.85
HCN 150619P00035000 P 06/19/15 35.0 0.00 2.25
HCN 150619P00037500 P 06/19/15 37.5 0.00 1.40
HCN 150619P00040000 P 06/19/15 40.0 0.00 2.80
HCN 150619P00042500 P 06/19/15 42.5 0.00 2.95
HCN 150619P00045000 P 06/19/15 45.0 0.00 2.25
HCN 150619P00047500 P 06/19/15 47.5 0.00 2.25
HCN 150619P00050000 P 06/19/15 50.0 0.00 1.00
HCN 150619P00055000 P 06/19/15 55.0 0.00 0.90
HCN 150619P00060000 P 06/19/15 60.0 0.00 1.75
HCN 150619P00062500 P 06/19/15 62.5 0.40 0.50
HCN 150619P00065000 P 06/19/15 65.0 0.00 1.75
HCN 150619P00067500 P 06/19/15 67.5 0.40 1.60
HCN 150619P00070000 P 06/19/15 70.0 0.95 1.50
HCN 150619P00072500 P 06/19/15 72.5 1.95 3.40
HCN 150619P00075000 P 06/19/15 75.0 2.30 3.30
HCN 150619P00077500 P 06/19/15 77.5 3.60 6.10
HCN 150619P00080000 P 06/19/15 80.0 4.70 7.70
HCN 150619P00082500 P 06/19/15 82.5 6.50 9.50
HCN 150619P00085000 P 06/19/15 85.0 8.60 11.50
HCN 160115C00040000 C 01/15/16 40.0 35.50 39.40
HCN 160115C00042500 C 01/15/16 42.5 33.10 37.00
HCN 160115C00045000 C 01/15/16 45.0 30.50 34.40
HCN 160115C00047500 C 01/15/16 47.5 28.10 32.00
HCN 160115C00050000 C 01/15/16 50.0 25.50 29.40
HCN 160115C00055000 C 01/15/16 55.0 20.70 24.20
HCN 160115C00060000 C 01/15/16 60.0 15.40 19.30
HCN 160115C00062500 C 01/15/16 62.5 13.30 16.80
HCN 160115C00065000 C 01/15/16 65.0 11.00 14.80
HCN 160115C00067500 C 01/15/16 67.5 8.40 12.60
HCN 160115C00070000 C 01/15/16 70.0 6.40 10.70
HCN 160115C00072500 C 01/15/16 72.5 4.60 9.00
HCN 160115C00075000 C 01/15/16 75.0 3.50 7.60
HCN 160115C00077500 C 01/15/16 77.5 1.70 5.10
HCN 160115C00080000 C 01/15/16 80.0 0.70 5.30
HCN 160115C00082500 C 01/15/16 82.5 0.00 4.80
HCN 160115C00085000 C 01/15/16 85.0 0.00 4.80
HCN 160115P00040000 P 01/15/16 40.0 0.00 4.80
HCN 160115P00042500 P 01/15/16 42.5 0.00 4.80
HCN 160115P00045000 P 01/15/16 45.0 0.00 4.80
HCN 160115P00047500 P 01/15/16 47.5 0.00 4.80
HCN 160115P00050000 P 01/15/16 50.0 0.00 2.10
HCN 160115P00055000 P 01/15/16 55.0 0.00 4.80
HCN 160115P00060000 P 01/15/16 60.0 0.00 4.80
HCN 160115P00062500 P 01/15/16 62.5 0.00 4.80
HCN 160115P00065000 P 01/15/16 65.0 0.75 4.50
HCN 160115P00067500 P 01/15/16 67.5 1.40 4.90
HCN 160115P00070000 P 01/15/16 70.0 2.20 5.70
HCN 160115P00072500 P 01/15/16 72.5 3.50 6.60
HCN 160115P00075000 P 01/15/16 75.0 4.10 7.90
HCN 160115P00077500 P 01/15/16 77.5 5.00 9.20
HCN 160115P00080000 P 01/15/16 80.0 6.30 10.60
HCN 160115P00082500 P 01/15/16 82.5 8.00 12.30
HCN 160115P00085000 P 01/15/16 85.0 10.00 14.10
HCN 170120C00037500 C 01/20/17 37.5 38.10 42.00
HCN 170120C00040000 C 01/20/17 40.0 35.50 39.40
HCN 170120C00042500 C 01/20/17 42.5 33.10 37.00
HCN 170120C00045000 C 01/20/17 45.0 30.60 34.40
HCN 170120C00047500 C 01/20/17 47.5 28.10 32.00
HCN 170120C00050000 C 01/20/17 50.0 25.60 29.40
HCN 170120C00055000 C 01/20/17 55.0 20.50 24.40
HCN 170120C00060000 C 01/20/17 60.0 15.50 19.60
HCN 170120C00062500 C 01/20/17 62.5 13.30 17.00
HCN 170120C00065000 C 01/20/17 65.0 10.90 14.80
HCN 170120C00067500 C 01/20/17 67.5 8.80 12.80
HCN 170120C00070000 C 01/20/17 70.0 8.30 11.00
HCN 170120C00072500 C 01/20/17 72.5 5.80 9.40
HCN 170120C00075000 C 01/20/17 75.0 4.20 8.00
HCN 170120C00077500 C 01/20/17 77.5 3.00 6.80
HCN 170120C00080000 C 01/20/17 80.0 2.00 5.80
HCN 170120C00082500 C 01/20/17 82.5 1.10 5.00
HCN 170120C00085000 C 01/20/17 85.0 0.50 4.90
HCN 170120C00090000 C 01/20/17 90.0 0.00 4.90
HCN 170120C00095000 C 01/20/17 95.0 0.00 4.90
HCN 170120P00037500 P 01/20/17 37.5 0.00 4.90
HCN 170120P00040000 P 01/20/17 40.0 0.00 4.90
HCN 170120P00042500 P 01/20/17 42.5 0.00 4.90
HCN 170120P00045000 P 01/20/17 45.0 0.00 4.90
HCN 170120P00047500 P 01/20/17 47.5 0.00 4.90
HCN 170120P00050000 P 01/20/17 50.0 0.00 4.90
HCN 170120P00055000 P 01/20/17 55.0 0.00 4.90
HCN 170120P00060000 P 01/20/17 60.0 1.00 5.50
HCN 170120P00062500 P 01/20/17 62.5 1.80 6.20
HCN 170120P00065000 P 01/20/17 65.0 2.30 6.80
HCN 170120P00067500 P 01/20/17 67.5 3.20 7.60
HCN 170120P00070000 P 01/20/17 70.0 4.30 8.60
HCN 170120P00072500 P 01/20/17 72.5 5.50 9.80
HCN 170120P00075000 P 01/20/17 75.0 6.80 11.00
HCN 170120P00077500 P 01/20/17 77.5 8.20 12.40
HCN 170120P00080000 P 01/20/17 80.0 9.90 14.00
HCN 170120P00082500 P 01/20/17 82.5 11.70 15.80
HCN 170120P00085000 P 01/20/17 85.0 13.50 17.50
HCN 170120P00090000 P 01/20/17 90.0 17.70 21.50
HCN 170120P00095000 P 01/20/17 95.0 21.50 25.50

OPRA data is delayed 15 minutes.