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 Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150220C00060000 C 02/20/15 60.0 21.20 24.80
HCN 150220C00065000 C 02/20/15 65.0 16.20 19.70
HCN 150220C00067500 C 02/20/15 67.5 13.60 17.70
HCN 150220C00070000 C 02/20/15 70.0 11.20 14.80
HCN 150220C00072500 C 02/20/15 72.5 8.70 12.30
HCN 150220C00075000 C 02/20/15 75.0 7.60 8.80
HCN 150220C00077500 C 02/20/15 77.5 5.00 6.30
HCN 150220C00080000 C 02/20/15 80.0 3.20 3.70
HCN 150220C00082500 C 02/20/15 82.5 1.30 1.60
HCN 150220C00085000 C 02/20/15 85.0 0.15 0.60
HCN 150220C00087500 C 02/20/15 87.5 0.00 0.25
HCN 150220C00090000 C 02/20/15 90.0 0.00 0.25
HCN 150220C00092500 C 02/20/15 92.5 0.00 0.15
HCN 150220C00095000 C 02/20/15 95.0 0.00 0.10
HCN 150220P00060000 P 02/20/15 60.0 0.00 0.10
HCN 150220P00065000 P 02/20/15 65.0 0.00 0.10
HCN 150220P00067500 P 02/20/15 67.5 0.00 0.20
HCN 150220P00070000 P 02/20/15 70.0 0.00 0.25
HCN 150220P00072500 P 02/20/15 72.5 0.00 0.25
HCN 150220P00075000 P 02/20/15 75.0 0.05 0.25
HCN 150220P00077500 P 02/20/15 77.5 0.10 0.40
HCN 150220P00080000 P 02/20/15 80.0 0.40 0.70
HCN 150220P00082500 P 02/20/15 82.5 1.10 1.75
HCN 150220P00085000 P 02/20/15 85.0 2.50 3.50
HCN 150220P00087500 P 02/20/15 87.5 4.60 5.90
HCN 150220P00090000 P 02/20/15 90.0 6.40 9.70
HCN 150220P00092500 P 02/20/15 92.5 8.60 12.10
HCN 150220P00095000 P 02/20/15 95.0 11.20 14.60
HCN 150320C00035000 C 03/20/15 35.0 46.20 50.30
HCN 150320C00037500 C 03/20/15 37.5 43.70 47.80
HCN 150320C00040000 C 03/20/15 40.0 41.20 45.30
HCN 150320C00042500 C 03/20/15 42.5 38.70 42.80
HCN 150320C00045000 C 03/20/15 45.0 36.20 40.30
HCN 150320C00047500 C 03/20/15 47.5 33.70 37.80
HCN 150320C00050000 C 03/20/15 50.0 31.20 35.30
HCN 150320C00055000 C 03/20/15 55.0 26.20 30.30
HCN 150320C00057500 C 03/20/15 57.5 23.70 27.80
HCN 150320C00060000 C 03/20/15 60.0 21.30 25.30
HCN 150320C00062500 C 03/20/15 62.5 18.70 22.80
HCN 150320C00065000 C 03/20/15 65.0 16.30 20.30
HCN 150320C00067500 C 03/20/15 67.5 13.70 17.20
HCN 150320C00070000 C 03/20/15 70.0 11.20 14.70
HCN 150320C00072500 C 03/20/15 72.5 8.70 12.20
HCN 150320C00075000 C 03/20/15 75.0 8.00 8.90
HCN 150320C00077500 C 03/20/15 77.5 5.60 6.50
HCN 150320C00080000 C 03/20/15 80.0 3.50 4.20
HCN 150320C00082500 C 03/20/15 82.5 1.85 2.35
HCN 150320C00085000 C 03/20/15 85.0 0.85 1.00
HCN 150320C00087500 C 03/20/15 87.5 0.20 0.45
HCN 150320C00090000 C 03/20/15 90.0 0.00 0.25
HCN 150320C00092500 C 03/20/15 92.5 0.00 0.25
HCN 150320C00095000 C 03/20/15 95.0 0.00 0.20
HCN 150320P00035000 P 03/20/15 35.0 0.00 0.10
HCN 150320P00037500 P 03/20/15 37.5 0.00 0.10
HCN 150320P00040000 P 03/20/15 40.0 0.00 0.10
HCN 150320P00042500 P 03/20/15 42.5 0.00 0.10
HCN 150320P00045000 P 03/20/15 45.0 0.00 0.10
HCN 150320P00047500 P 03/20/15 47.5 0.00 0.10
HCN 150320P00050000 P 03/20/15 50.0 0.00 0.05
HCN 150320P00055000 P 03/20/15 55.0 0.00 0.10
HCN 150320P00057500 P 03/20/15 57.5 0.00 0.05
HCN 150320P00060000 P 03/20/15 60.0 0.00 0.15
HCN 150320P00062500 P 03/20/15 62.5 0.00 0.25
HCN 150320P00065000 P 03/20/15 65.0 0.00 0.30
HCN 150320P00067500 P 03/20/15 67.5 0.00 0.40
HCN 150320P00070000 P 03/20/15 70.0 0.05 0.35
HCN 150320P00072500 P 03/20/15 72.5 0.10 0.45
HCN 150320P00075000 P 03/20/15 75.0 0.25 0.60
HCN 150320P00077500 P 03/20/15 77.5 0.65 0.95
HCN 150320P00080000 P 03/20/15 80.0 1.10 1.30
HCN 150320P00082500 P 03/20/15 82.5 1.80 2.35
HCN 150320P00085000 P 03/20/15 85.0 3.10 4.00
HCN 150320P00087500 P 03/20/15 87.5 4.90 6.10
HCN 150320P00090000 P 03/20/15 90.0 7.10 8.60
HCN 150320P00092500 P 03/20/15 92.5 8.70 12.20
HCN 150320P00095000 P 03/20/15 95.0 11.20 14.70
HCN 150619C00035000 C 06/19/15 35.0 46.30 50.30
HCN 150619C00037500 C 06/19/15 37.5 43.80 47.80
HCN 150619C00040000 C 06/19/15 40.0 41.30 45.30
HCN 150619C00042500 C 06/19/15 42.5 38.80 42.80
HCN 150619C00045000 C 06/19/15 45.0 36.30 40.30
HCN 150619C00047500 C 06/19/15 47.5 33.80 37.80
HCN 150619C00050000 C 06/19/15 50.0 31.30 35.30
HCN 150619C00055000 C 06/19/15 55.0 26.30 30.30
HCN 150619C00060000 C 06/19/15 60.0 21.30 25.30
HCN 150619C00062500 C 06/19/15 62.5 18.80 22.80
HCN 150619C00065000 C 06/19/15 65.0 16.30 20.30
HCN 150619C00067500 C 06/19/15 67.5 13.70 17.20
HCN 150619C00070000 C 06/19/15 70.0 11.20 14.70
HCN 150619C00072500 C 06/19/15 72.5 8.70 12.30
HCN 150619C00075000 C 06/19/15 75.0 8.20 9.00
HCN 150619C00077500 C 06/19/15 77.5 5.70 6.90
HCN 150619C00080000 C 06/19/15 80.0 4.00 5.00
HCN 150619C00082500 C 06/19/15 82.5 2.55 3.40
HCN 150619C00085000 C 06/19/15 85.0 1.55 2.10
HCN 150619C00087500 C 06/19/15 87.5 0.80 1.35
HCN 150619C00090000 C 06/19/15 90.0 0.40 0.80
HCN 150619C00092500 C 06/19/15 92.5 0.10 0.55
HCN 150619C00095000 C 06/19/15 95.0 0.05 0.40
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.10
HCN 150619P00037500 P 06/19/15 37.5 0.00 0.10
HCN 150619P00040000 P 06/19/15 40.0 0.00 0.10
HCN 150619P00042500 P 06/19/15 42.5 0.00 0.10
HCN 150619P00045000 P 06/19/15 45.0 0.00 0.10
HCN 150619P00047500 P 06/19/15 47.5 0.00 0.15
HCN 150619P00050000 P 06/19/15 50.0 0.00 0.25
HCN 150619P00055000 P 06/19/15 55.0 0.00 0.45
HCN 150619P00060000 P 06/19/15 60.0 0.00 0.50
HCN 150619P00062500 P 06/19/15 62.5 0.15 0.55
HCN 150619P00065000 P 06/19/15 65.0 0.10 0.55
HCN 150619P00067500 P 06/19/15 67.5 0.20 0.75
HCN 150619P00070000 P 06/19/15 70.0 0.50 0.95
HCN 150619P00072500 P 06/19/15 72.5 0.70 1.25
HCN 150619P00075000 P 06/19/15 75.0 1.10 1.60
HCN 150619P00077500 P 06/19/15 77.5 1.65 2.25
HCN 150619P00080000 P 06/19/15 80.0 2.40 3.10
HCN 150619P00082500 P 06/19/15 82.5 3.40 4.30
HCN 150619P00085000 P 06/19/15 85.0 4.80 5.90
HCN 150619P00087500 P 06/19/15 87.5 6.40 7.60
HCN 150619P00090000 P 06/19/15 90.0 8.40 9.70
HCN 150619P00092500 P 06/19/15 92.5 9.80 13.20
HCN 150619P00095000 P 06/19/15 95.0 12.20 15.50
HCN 150918C00055000 C 09/18/15 55.0 26.20 29.70
HCN 150918C00060000 C 09/18/15 60.0 21.30 25.30
HCN 150918C00065000 C 09/18/15 65.0 16.30 20.30
HCN 150918C00070000 C 09/18/15 70.0 11.20 15.40
HCN 150918C00075000 C 09/18/15 75.0 8.40 9.00
HCN 150918C00077500 C 09/18/15 77.5 6.10 7.40
HCN 150918C00080000 C 09/18/15 80.0 4.50 5.90
HCN 150918C00082500 C 09/18/15 82.5 3.10 4.10
HCN 150918C00085000 C 09/18/15 85.0 2.15 2.95
HCN 150918C00087500 C 09/18/15 87.5 1.40 2.10
HCN 150918C00090000 C 09/18/15 90.0 0.80 1.45
HCN 150918C00092500 C 09/18/15 92.5 0.80 1.20
HCN 150918C00095000 C 09/18/15 95.0 0.25 0.85
HCN 150918C00100000 C 09/18/15 100.0 0.00 0.55
HCN 150918C00105000 C 09/18/15 105.0 0.00 0.35
HCN 150918C00110000 C 09/18/15 110.0 0.00 0.30
HCN 150918C00115000 C 09/18/15 115.0 0.00 0.25
HCN 150918P00055000 P 09/18/15 55.0 0.00 0.60
HCN 150918P00060000 P 09/18/15 60.0 0.15 0.70
HCN 150918P00065000 P 09/18/15 65.0 0.40 1.05
HCN 150918P00070000 P 09/18/15 70.0 1.05 1.50
HCN 150918P00075000 P 09/18/15 75.0 2.05 2.60
HCN 150918P00077500 P 09/18/15 77.5 2.75 3.50
HCN 150918P00080000 P 09/18/15 80.0 3.60 4.50
HCN 150918P00082500 P 09/18/15 82.5 4.80 5.80
HCN 150918P00085000 P 09/18/15 85.0 6.10 7.40
HCN 150918P00087500 P 09/18/15 87.5 7.80 9.30
HCN 150918P00090000 P 09/18/15 90.0 8.40 12.30
HCN 150918P00092500 P 09/18/15 92.5 10.70 14.40
HCN 150918P00095000 P 09/18/15 95.0 12.80 16.50
HCN 150918P00100000 P 09/18/15 100.0 17.30 21.10
HCN 150918P00105000 P 09/18/15 105.0 22.30 26.00
HCN 150918P00110000 P 09/18/15 110.0 27.20 31.00
HCN 150918P00115000 P 09/18/15 115.0 32.30 36.00
HCN 160115C00040000 C 01/15/16 40.0 41.00 44.90
HCN 160115C00042500 C 01/15/16 42.5 38.50 43.00
HCN 160115C00045000 C 01/15/16 45.0 36.00 39.90
HCN 160115C00047500 C 01/15/16 47.5 33.50 38.00
HCN 160115C00050000 C 01/15/16 50.0 31.00 34.90
HCN 160115C00055000 C 01/15/16 55.0 26.10 30.40
HCN 160115C00060000 C 01/15/16 60.0 21.10 25.40
HCN 160115C00062500 C 01/15/16 62.5 18.50 23.00
HCN 160115C00065000 C 01/15/16 65.0 16.00 20.70
HCN 160115C00067500 C 01/15/16 67.5 13.60 17.90
HCN 160115C00070000 C 01/15/16 70.0 11.30 15.50
HCN 160115C00072500 C 01/15/16 72.5 9.10 11.20
HCN 160115C00075000 C 01/15/16 75.0 8.40 9.80
HCN 160115C00077500 C 01/15/16 77.5 6.00 8.40
HCN 160115C00080000 C 01/15/16 80.0 4.50 7.40
HCN 160115C00082500 C 01/15/16 82.5 3.10 6.70
HCN 160115C00085000 C 01/15/16 85.0 1.70 5.50
HCN 160115C00087500 C 01/15/16 87.5 0.75 4.90
HCN 160115C00090000 C 01/15/16 90.0 1.35 2.20
HCN 160115C00092500 C 01/15/16 92.5 0.70 3.50
HCN 160115C00095000 C 01/15/16 95.0 0.00 2.95
HCN 160115C00100000 C 01/15/16 100.0 0.00 2.05
HCN 160115C00105000 C 01/15/16 105.0 0.00 1.35
HCN 160115P00040000 P 01/15/16 40.0 0.00 0.55
HCN 160115P00042500 P 01/15/16 42.5 0.00 0.75
HCN 160115P00045000 P 01/15/16 45.0 0.00 1.00
HCN 160115P00047500 P 01/15/16 47.5 0.00 1.20
HCN 160115P00050000 P 01/15/16 50.0 0.00 1.45
HCN 160115P00055000 P 01/15/16 55.0 0.00 1.90
HCN 160115P00060000 P 01/15/16 60.0 0.00 2.50
HCN 160115P00062500 P 01/15/16 62.5 0.00 2.80
HCN 160115P00065000 P 01/15/16 65.0 0.00 3.10
HCN 160115P00067500 P 01/15/16 67.5 0.00 3.50
HCN 160115P00070000 P 01/15/16 70.0 1.90 4.00
HCN 160115P00072500 P 01/15/16 72.5 2.50 4.20
HCN 160115P00075000 P 01/15/16 75.0 3.20 4.60
HCN 160115P00077500 P 01/15/16 77.5 4.00 4.80
HCN 160115P00080000 P 01/15/16 80.0 5.10 7.30
HCN 160115P00082500 P 01/15/16 82.5 5.00 8.60
HCN 160115P00085000 P 01/15/16 85.0 6.20 10.20
HCN 160115P00087500 P 01/15/16 87.5 7.70 12.10
HCN 160115P00090000 P 01/15/16 90.0 9.40 13.90
HCN 160115P00092500 P 01/15/16 92.5 11.00 15.50
HCN 160115P00095000 P 01/15/16 95.0 13.30 17.80
HCN 160115P00100000 P 01/15/16 100.0 18.10 22.20
HCN 160115P00105000 P 01/15/16 105.0 22.90 26.70
HCN 170120C00037500 C 01/20/17 37.5 43.50 48.20
HCN 170120C00040000 C 01/20/17 40.0 41.00 45.60
HCN 170120C00042500 C 01/20/17 42.5 38.50 43.20
HCN 170120C00045000 C 01/20/17 45.0 36.00 40.60
HCN 170120C00047500 C 01/20/17 47.5 33.50 38.20
HCN 170120C00050000 C 01/20/17 50.0 31.00 35.60
HCN 170120C00055000 C 01/20/17 55.0 26.00 30.60
HCN 170120C00060000 C 01/20/17 60.0 21.00 25.60
HCN 170120C00062500 C 01/20/17 62.5 18.50 23.20
HCN 170120C00065000 C 01/20/17 65.0 16.30 20.50
HCN 170120C00067500 C 01/20/17 67.5 13.90 18.00
HCN 170120C00070000 C 01/20/17 70.0 11.70 16.00
HCN 170120C00072500 C 01/20/17 72.5 9.70 14.20
HCN 170120C00075000 C 01/20/17 75.0 8.00 12.40
HCN 170120C00077500 C 01/20/17 77.5 6.50 10.80
HCN 170120C00080000 C 01/20/17 80.0 6.30 9.40
HCN 170120C00082500 C 01/20/17 82.5 4.90 8.00
HCN 170120C00085000 C 01/20/17 85.0 3.00 7.00
HCN 170120C00087500 C 01/20/17 87.5 2.20 6.20
HCN 170120C00090000 C 01/20/17 90.0 1.40 5.60
HCN 170120C00092500 C 01/20/17 92.5 0.65 5.00
HCN 170120C00095000 C 01/20/17 95.0 0.75 4.90
HCN 170120C00100000 C 01/20/17 100.0 0.00 4.90
HCN 170120C00105000 C 01/20/17 105.0 0.00 4.90
HCN 170120C00110000 C 01/20/17 110.0 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 0.15 4.90
HCN 170120P00045000 P 01/20/17 45.0 0.30 4.90
HCN 170120P00047500 P 01/20/17 47.5 0.45 4.90
HCN 170120P00050000 P 01/20/17 50.0 0.45 4.90
HCN 170120P00055000 P 01/20/17 55.0 0.45 4.90
HCN 170120P00060000 P 01/20/17 60.0 0.45 5.00
HCN 170120P00062500 P 01/20/17 62.5 1.00 5.50
HCN 170120P00065000 P 01/20/17 65.0 1.30 5.90
HCN 170120P00067500 P 01/20/17 67.5 2.10 6.60
HCN 170120P00070000 P 01/20/17 70.0 2.70 7.20
HCN 170120P00072500 P 01/20/17 72.5 3.60 8.00
HCN 170120P00075000 P 01/20/17 75.0 4.60 9.00
HCN 170120P00077500 P 01/20/17 77.5 5.70 10.00
HCN 170120P00080000 P 01/20/17 80.0 7.00 11.20
HCN 170120P00082500 P 01/20/17 82.5 8.30 12.60
HCN 170120P00085000 P 01/20/17 85.0 9.70 14.20
HCN 170120P00087500 P 01/20/17 87.5 11.50 15.80
HCN 170120P00090000 P 01/20/17 90.0 13.20 17.70
HCN 170120P00092500 P 01/20/17 92.5 15.10 19.50
HCN 170120P00095000 P 01/20/17 95.0 17.30 21.40
HCN 170120P00100000 P 01/20/17 100.0 21.70 25.50
HCN 170120P00105000 P 01/20/17 105.0 25.90 29.90
HCN 170120P00110000 P 01/20/17 110.0 30.40 34.00

OPRA data is delayed 15 minutes.