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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 141220C00042500 C 12/20/14 42.5 29.90 31.00
HCN 141220C00045000 C 12/20/14 45.0 26.10 29.70
HCN 141220C00047500 C 12/20/14 47.5 23.60 27.20
HCN 141220C00050000 C 12/20/14 50.0 21.20 24.70
HCN 141220C00052500 C 12/20/14 52.5 18.70 22.20
HCN 141220C00055000 C 12/20/14 55.0 16.20 18.50
HCN 141220C00057500 C 12/20/14 57.5 13.70 16.00
HCN 141220C00060000 C 12/20/14 60.0 12.50 13.50
HCN 141220C00062500 C 12/20/14 62.5 8.80 10.90
HCN 141220C00065000 C 12/20/14 65.0 7.50 8.40
HCN 141220C00067500 C 12/20/14 67.5 4.80 5.90
HCN 141220C00070000 C 12/20/14 70.0 3.10 3.40
HCN 141220C00072500 C 12/20/14 72.5 1.10 1.30
HCN 141220C00075000 C 12/20/14 75.0 0.05 0.40
HCN 141220C00077500 C 12/20/14 77.5 0.00 0.20
HCN 141220C00080000 C 12/20/14 80.0 0.00 0.20
HCN 141220P00042500 P 12/20/14 42.5 0.00 0.15
HCN 141220P00045000 P 12/20/14 45.0 0.00 0.15
HCN 141220P00047500 P 12/20/14 47.5 0.00 0.15
HCN 141220P00050000 P 12/20/14 50.0 0.00 0.20
HCN 141220P00052500 P 12/20/14 52.5 0.00 0.20
HCN 141220P00055000 P 12/20/14 55.0 0.00 0.15
HCN 141220P00057500 P 12/20/14 57.5 0.00 0.15
HCN 141220P00060000 P 12/20/14 60.0 0.00 0.15
HCN 141220P00062500 P 12/20/14 62.5 0.00 0.10
HCN 141220P00065000 P 12/20/14 65.0 0.00 0.15
HCN 141220P00067500 P 12/20/14 67.5 0.05 0.15
HCN 141220P00070000 P 12/20/14 70.0 0.10 0.30
HCN 141220P00072500 P 12/20/14 72.5 0.60 0.75
HCN 141220P00075000 P 12/20/14 75.0 2.05 2.95
HCN 141220P00077500 P 12/20/14 77.5 2.95 5.50
HCN 141220P00080000 P 12/20/14 80.0 6.80 8.00
HCN 150117C00032500 C 01/17/15 32.5 38.70 42.20
HCN 150117C00035000 C 01/17/15 35.0 36.20 39.70
HCN 150117C00037500 C 01/17/15 37.5 33.70 37.20
HCN 150117C00040000 C 01/17/15 40.0 31.20 34.70
HCN 150117C00042500 C 01/17/15 42.5 28.70 32.20
HCN 150117C00045000 C 01/17/15 45.0 26.20 29.70
HCN 150117C00047500 C 01/17/15 47.5 23.70 27.30
HCN 150117C00050000 C 01/17/15 50.0 22.10 23.10
HCN 150117C00052500 C 01/17/15 52.5 19.50 21.80
HCN 150117C00055000 C 01/17/15 55.0 15.90 18.40
HCN 150117C00057500 C 01/17/15 57.5 14.50 16.20
HCN 150117C00060000 C 01/17/15 60.0 11.80 13.50
HCN 150117C00062500 C 01/17/15 62.5 9.90 11.10
HCN 150117C00065000 C 01/17/15 65.0 7.80 8.50
HCN 150117C00067500 C 01/17/15 67.5 4.90 6.00
HCN 150117C00070000 C 01/17/15 70.0 3.40 3.60
HCN 150117C00072500 C 01/17/15 72.5 1.65 1.80
HCN 150117C00075000 C 01/17/15 75.0 0.55 0.60
HCN 150117C00077500 C 01/17/15 77.5 0.05 0.20
HCN 150117C00080000 C 01/17/15 80.0 0.00 0.20
HCN 150117C00082500 C 01/17/15 82.5 0.00 0.15
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 0.20
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 0.15
HCN 150117P00035000 P 01/17/15 35.0 0.00 0.15
HCN 150117P00037500 P 01/17/15 37.5 0.00 0.15
HCN 150117P00040000 P 01/17/15 40.0 0.00 0.10
HCN 150117P00042500 P 01/17/15 42.5 0.00 0.15
HCN 150117P00045000 P 01/17/15 45.0 0.00 0.20
HCN 150117P00047500 P 01/17/15 47.5 0.00 0.20
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 0.30
HCN 150117P00057500 P 01/17/15 57.5 0.05 0.30
HCN 150117P00060000 P 01/17/15 60.0 0.00 0.30
HCN 150117P00062500 P 01/17/15 62.5 0.00 0.35
HCN 150117P00065000 P 01/17/15 65.0 0.05 0.25
HCN 150117P00067500 P 01/17/15 67.5 0.20 0.30
HCN 150117P00070000 P 01/17/15 70.0 0.50 0.55
HCN 150117P00072500 P 01/17/15 72.5 1.15 1.25
HCN 150117P00075000 P 01/17/15 75.0 2.35 3.20
HCN 150117P00077500 P 01/17/15 77.5 4.10 5.30
HCN 150117P00080000 P 01/17/15 80.0 6.20 7.90
HCN 150117P00082500 P 01/17/15 82.5 7.80 11.20
HCN 150117P00085000 P 01/17/15 85.0 10.30 13.80
HCN 150117P00087500 P 01/17/15 87.5 12.80 16.20
HCN 150117P00090000 P 01/17/15 90.0 15.30 18.60
HCN 150117P00095000 P 01/17/15 95.0 20.30 23.80
HCN 150117P00100000 P 01/17/15 100.0 25.30 28.80
HCN 150117P00105000 P 01/17/15 105.0 30.30 33.80
HCN 150117P00110000 P 01/17/15 110.0 35.40 38.80
HCN 150320C00035000 C 03/20/15 35.0 36.10 39.70
HCN 150320C00037500 C 03/20/15 37.5 33.70 37.20
HCN 150320C00040000 C 03/20/15 40.0 31.10 34.70
HCN 150320C00042500 C 03/20/15 42.5 28.70 32.20
HCN 150320C00045000 C 03/20/15 45.0 26.20 29.70
HCN 150320C00047500 C 03/20/15 47.5 23.70 27.20
HCN 150320C00050000 C 03/20/15 50.0 22.90 24.70
HCN 150320C00055000 C 03/20/15 55.0 16.30 19.70
HCN 150320C00057500 C 03/20/15 57.5 13.80 17.20
HCN 150320C00060000 C 03/20/15 60.0 11.40 14.90
HCN 150320C00062500 C 03/20/15 62.5 9.00 12.40
HCN 150320C00065000 C 03/20/15 65.0 7.70 8.80
HCN 150320C00067500 C 03/20/15 67.5 5.10 6.40
HCN 150320C00070000 C 03/20/15 70.0 3.80 4.40
HCN 150320C00072500 C 03/20/15 72.5 2.25 2.45
HCN 150320C00075000 C 03/20/15 75.0 1.00 1.25
HCN 150320C00077500 C 03/20/15 77.5 0.25 0.75
HCN 150320C00080000 C 03/20/15 80.0 0.05 0.45
HCN 150320C00085000 C 03/20/15 85.0 0.00 0.25
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 0.35
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.30
HCN 150320P00047500 P 03/20/15 47.5 0.00 0.40
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.35
HCN 150320P00055000 P 03/20/15 55.0 0.05 0.30
HCN 150320P00057500 P 03/20/15 57.5 0.05 0.50
HCN 150320P00060000 P 03/20/15 60.0 0.20 0.50
HCN 150320P00062500 P 03/20/15 62.5 0.15 0.65
HCN 150320P00065000 P 03/20/15 65.0 0.35 0.85
HCN 150320P00067500 P 03/20/15 67.5 0.75 1.15
HCN 150320P00070000 P 03/20/15 70.0 1.40 1.90
HCN 150320P00072500 P 03/20/15 72.5 2.30 2.65
HCN 150320P00075000 P 03/20/15 75.0 3.50 4.70
HCN 150320P00077500 P 03/20/15 77.5 5.10 6.40
HCN 150320P00080000 P 03/20/15 80.0 6.80 8.70
HCN 150320P00085000 P 03/20/15 85.0 12.20 13.40
HCN 150619C00035000 C 06/19/15 35.0 35.70 40.30
HCN 150619C00037500 C 06/19/15 37.5 33.10 37.80
HCN 150619C00040000 C 06/19/15 40.0 30.70 35.30
HCN 150619C00042500 C 06/19/15 42.5 28.10 32.80
HCN 150619C00045000 C 06/19/15 45.0 25.70 30.30
HCN 150619C00047500 C 06/19/15 47.5 23.10 27.60
HCN 150619C00050000 C 06/19/15 50.0 20.70 25.20
HCN 150619C00055000 C 06/19/15 55.0 15.80 20.20
HCN 150619C00060000 C 06/19/15 60.0 11.00 15.50
HCN 150619C00062500 C 06/19/15 62.5 8.40 12.80
HCN 150619C00065000 C 06/19/15 65.0 6.40 10.60
HCN 150619C00067500 C 06/19/15 67.5 5.80 7.10
HCN 150619C00070000 C 06/19/15 70.0 2.20 5.10
HCN 150619C00072500 C 06/19/15 72.5 2.45 3.30
HCN 150619C00075000 C 06/19/15 75.0 1.35 2.15
HCN 150619C00077500 C 06/19/15 77.5 0.70 1.30
HCN 150619C00080000 C 06/19/15 80.0 0.20 0.80
HCN 150619C00085000 C 06/19/15 85.0 0.00 0.40
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.40
HCN 150619P00037500 P 06/19/15 37.5 0.00 1.95
HCN 150619P00040000 P 06/19/15 40.0 0.00 1.95
HCN 150619P00042500 P 06/19/15 42.5 0.00 2.00
HCN 150619P00045000 P 06/19/15 45.0 0.00 2.05
HCN 150619P00047500 P 06/19/15 47.5 0.00 2.10
HCN 150619P00050000 P 06/19/15 50.0 0.00 1.25
HCN 150619P00055000 P 06/19/15 55.0 0.05 0.70
HCN 150619P00060000 P 06/19/15 60.0 0.35 0.95
HCN 150619P00062500 P 06/19/15 62.5 0.65 1.30
HCN 150619P00065000 P 06/19/15 65.0 0.95 1.75
HCN 150619P00067500 P 06/19/15 67.5 1.15 2.70
HCN 150619P00070000 P 06/19/15 70.0 2.35 2.90
HCN 150619P00072500 P 06/19/15 72.5 3.30 4.40
HCN 150619P00075000 P 06/19/15 75.0 4.60 5.90
HCN 150619P00077500 P 06/19/15 77.5 4.70 9.20
HCN 150619P00080000 P 06/19/15 80.0 7.10 11.40
HCN 150619P00085000 P 06/19/15 85.0 13.00 14.40
HCN 160115C00040000 C 01/15/16 40.0 32.30 34.00
HCN 160115C00042500 C 01/15/16 42.5 28.10 32.80
HCN 160115C00045000 C 01/15/16 45.0 25.60 30.40
HCN 160115C00047500 C 01/15/16 47.5 23.10 27.80
HCN 160115C00050000 C 01/15/16 50.0 20.60 25.40
HCN 160115C00055000 C 01/15/16 55.0 15.80 20.20
HCN 160115C00060000 C 01/15/16 60.0 11.60 14.90
HCN 160115C00062500 C 01/15/16 62.5 9.50 12.80
HCN 160115C00065000 C 01/15/16 65.0 7.00 10.80
HCN 160115C00067500 C 01/15/16 67.5 6.50 8.10
HCN 160115C00070000 C 01/15/16 70.0 4.70 6.30
HCN 160115C00072500 C 01/15/16 72.5 3.30 4.90
HCN 160115C00075000 C 01/15/16 75.0 2.35 3.10
HCN 160115C00077500 C 01/15/16 77.5 1.70 2.50
HCN 160115C00080000 C 01/15/16 80.0 1.00 1.75
HCN 160115C00085000 C 01/15/16 85.0 0.20 0.85
HCN 160115P00040000 P 01/15/16 40.0 0.05 0.70
HCN 160115P00042500 P 01/15/16 42.5 0.10 0.70
HCN 160115P00045000 P 01/15/16 45.0 0.20 0.85
HCN 160115P00047500 P 01/15/16 47.5 0.25 0.95
HCN 160115P00050000 P 01/15/16 50.0 0.45 1.05
HCN 160115P00055000 P 01/15/16 55.0 1.15 1.45
HCN 160115P00060000 P 01/15/16 60.0 1.75 2.20
HCN 160115P00062500 P 01/15/16 62.5 2.25 2.80
HCN 160115P00065000 P 01/15/16 65.0 2.95 3.70
HCN 160115P00067500 P 01/15/16 67.5 4.00 4.60
HCN 160115P00070000 P 01/15/16 70.0 4.80 5.70
HCN 160115P00072500 P 01/15/16 72.5 6.10 6.90
HCN 160115P00075000 P 01/15/16 75.0 6.60 8.60
HCN 160115P00077500 P 01/15/16 77.5 8.60 9.90
HCN 160115P00080000 P 01/15/16 80.0 9.00 13.50
HCN 160115P00085000 P 01/15/16 85.0 14.60 16.00
HCN 170120C00045000 C 01/20/17 45.0 27.30 29.30
HCN 170120C00047500 C 01/20/17 47.5 23.10 27.80
HCN 170120C00050000 C 01/20/17 50.0 20.60 25.40
HCN 170120C00055000 C 01/20/17 55.0 15.70 20.40
HCN 170120C00060000 C 01/20/17 60.0 11.10 15.60
HCN 170120C00062500 C 01/20/17 62.5 9.00 13.50
HCN 170120C00065000 C 01/20/17 65.0 7.20 11.70
HCN 170120C00067500 C 01/20/17 67.5 7.00 9.00
HCN 170120C00070000 C 01/20/17 70.0 5.70 7.60
HCN 170120C00072500 C 01/20/17 72.5 4.20 6.20
HCN 170120C00075000 C 01/20/17 75.0 3.30 5.20
HCN 170120C00077500 C 01/20/17 77.5 2.70 4.30
HCN 170120C00080000 C 01/20/17 80.0 2.00 3.50
HCN 170120C00085000 C 01/20/17 85.0 0.90 2.20
HCN 170120C00090000 C 01/20/17 90.0 0.45 1.50
HCN 170120C00095000 C 01/20/17 95.0 0.05 1.00
HCN 170120P00045000 P 01/20/17 45.0 0.75 1.75
HCN 170120P00047500 P 01/20/17 47.5 1.00 2.00
HCN 170120P00050000 P 01/20/17 50.0 1.35 2.35
HCN 170120P00055000 P 01/20/17 55.0 2.20 3.20
HCN 170120P00060000 P 01/20/17 60.0 3.30 4.90
HCN 170120P00062500 P 01/20/17 62.5 4.10 5.70
HCN 170120P00065000 P 01/20/17 65.0 5.00 6.00
HCN 170120P00067500 P 01/20/17 67.5 6.20 8.00
HCN 170120P00070000 P 01/20/17 70.0 7.40 9.30
HCN 170120P00072500 P 01/20/17 72.5 8.60 10.60
HCN 170120P00075000 P 01/20/17 75.0 10.20 12.40
HCN 170120P00077500 P 01/20/17 77.5 11.80 14.50
HCN 170120P00080000 P 01/20/17 80.0 12.90 17.20
HCN 170120P00085000 P 01/20/17 85.0 16.90 20.80
HCN 170120P00090000 P 01/20/17 90.0 21.50 25.20
HCN 170120P00095000 P 01/20/17 95.0 26.10 29.60

OPRA data is delayed 15 minutes.