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 18 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 141220C00042500 C 12/20/14 42.5 32.60 35.30
HCN 141220C00045000 C 12/20/14 45.0 28.80 32.80
HCN 141220C00047500 C 12/20/14 47.5 26.30 30.40
HCN 141220C00050000 C 12/20/14 50.0 24.10 27.80
HCN 141220C00052500 C 12/20/14 52.5 21.30 23.80
HCN 141220C00055000 C 12/20/14 55.0 19.00 22.90
HCN 141220C00057500 C 12/20/14 57.5 17.10 20.40
HCN 141220C00060000 C 12/20/14 60.0 15.10 17.80
HCN 141220C00062500 C 12/20/14 62.5 12.10 15.40
HCN 141220C00065000 C 12/20/14 65.0 10.10 12.80
HCN 141220C00067500 C 12/20/14 67.5 7.70 8.90
HCN 141220C00070000 C 12/20/14 70.0 5.30 7.20
HCN 141220C00072500 C 12/20/14 72.5 2.75 4.70
HCN 141220C00075000 C 12/20/14 75.0 0.55 2.20
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 141220C00082500 C 12/20/14 82.5 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 0.10
HCN 141220P00052500 P 12/20/14 52.5 0.00 0.25
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 0.20
HCN 141220P00065000 P 12/20/14 65.0 0.00 0.10
HCN 141220P00067500 P 12/20/14 67.5 0.00 0.25
HCN 141220P00070000 P 12/20/14 70.0 0.00 0.20
HCN 141220P00072500 P 12/20/14 72.5 0.00 0.20
HCN 141220P00075000 P 12/20/14 75.0 0.10 0.30
HCN 141220P00077500 P 12/20/14 77.5 0.55 2.25
HCN 141220P00080000 P 12/20/14 80.0 2.40 4.80
HCN 141220P00082500 P 12/20/14 82.5 5.30 7.30
HCN 150117C00032500 C 01/17/15 32.5 41.50 44.80
HCN 150117C00035000 C 01/17/15 35.0 38.90 42.40
HCN 150117C00037500 C 01/17/15 37.5 36.50 39.80
HCN 150117C00040000 C 01/17/15 40.0 33.90 37.30
HCN 150117C00042500 C 01/17/15 42.5 31.50 34.80
HCN 150117C00045000 C 01/17/15 45.0 28.90 32.30
HCN 150117C00047500 C 01/17/15 47.5 26.60 29.80
HCN 150117C00050000 C 01/17/15 50.0 25.20 26.40
HCN 150117C00052500 C 01/17/15 52.5 22.70 23.90
HCN 150117C00055000 C 01/17/15 55.0 20.30 21.20
HCN 150117C00057500 C 01/17/15 57.5 17.50 18.90
HCN 150117C00060000 C 01/17/15 60.0 15.10 16.40
HCN 150117C00062500 C 01/17/15 62.5 12.60 13.90
HCN 150117C00065000 C 01/17/15 65.0 10.30 11.40
HCN 150117C00067500 C 01/17/15 67.5 7.80 8.90
HCN 150117C00070000 C 01/17/15 70.0 5.50 6.40
HCN 150117C00072500 C 01/17/15 72.5 3.20 4.00
HCN 150117C00075000 C 01/17/15 75.0 1.55 2.10
HCN 150117C00077500 C 01/17/15 77.5 0.50 1.00
HCN 150117C00080000 C 01/17/15 80.0 0.05 0.40
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 0.25
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 0.10
HCN 150117P00057500 P 01/17/15 57.5 0.00 0.20
HCN 150117P00060000 P 01/17/15 60.0 0.00 0.25
HCN 150117P00062500 P 01/17/15 62.5 0.00 0.25
HCN 150117P00065000 P 01/17/15 65.0 0.00 0.25
HCN 150117P00067500 P 01/17/15 67.5 0.05 0.25
HCN 150117P00070000 P 01/17/15 70.0 0.10 0.30
HCN 150117P00072500 P 01/17/15 72.5 0.15 0.55
HCN 150117P00075000 P 01/17/15 75.0 1.00 1.30
HCN 150117P00077500 P 01/17/15 77.5 1.45 2.75
HCN 150117P00080000 P 01/17/15 80.0 2.90 4.90
HCN 150117P00082500 P 01/17/15 82.5 5.30 7.30
HCN 150117P00085000 P 01/17/15 85.0 7.30 9.80
HCN 150117P00087500 P 01/17/15 87.5 9.70 12.40
HCN 150117P00090000 P 01/17/15 90.0 12.10 15.50
HCN 150117P00095000 P 01/17/15 95.0 17.10 20.40
HCN 150117P00100000 P 01/17/15 100.0 22.20 26.00
HCN 150117P00105000 P 01/17/15 105.0 27.20 31.20
HCN 150117P00110000 P 01/17/15 110.0 32.20 34.80
HCN 150320C00035000 C 03/20/15 35.0 38.80 42.80
HCN 150320C00037500 C 03/20/15 37.5 36.20 40.30
HCN 150320C00040000 C 03/20/15 40.0 33.80 37.80
HCN 150320C00042500 C 03/20/15 42.5 31.20 35.30
HCN 150320C00045000 C 03/20/15 45.0 28.80 32.80
HCN 150320C00047500 C 03/20/15 47.5 26.40 30.30
HCN 150320C00050000 C 03/20/15 50.0 23.90 27.80
HCN 150320C00055000 C 03/20/15 55.0 19.50 23.00
HCN 150320C00057500 C 03/20/15 57.5 17.20 20.80
HCN 150320C00060000 C 03/20/15 60.0 14.80 18.00
HCN 150320C00062500 C 03/20/15 62.5 12.30 15.60
HCN 150320C00065000 C 03/20/15 65.0 9.90 13.30
HCN 150320C00067500 C 03/20/15 67.5 8.00 10.70
HCN 150320C00070000 C 03/20/15 70.0 5.90 7.60
HCN 150320C00072500 C 03/20/15 72.5 3.90 5.50
HCN 150320C00075000 C 03/20/15 75.0 2.35 3.60
HCN 150320C00077500 C 03/20/15 77.5 1.20 2.15
HCN 150320C00080000 C 03/20/15 80.0 0.50 1.05
HCN 150320C00082500 C 03/20/15 82.5 0.20 0.50
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 0.25
HCN 150320P00060000 P 03/20/15 60.0 0.05 0.30
HCN 150320P00062500 P 03/20/15 62.5 0.10 0.40
HCN 150320P00065000 P 03/20/15 65.0 0.20 0.55
HCN 150320P00067500 P 03/20/15 67.5 0.40 0.75
HCN 150320P00070000 P 03/20/15 70.0 0.60 1.15
HCN 150320P00072500 P 03/20/15 72.5 1.20 1.75
HCN 150320P00075000 P 03/20/15 75.0 2.45 2.75
HCN 150320P00077500 P 03/20/15 77.5 3.00 4.20
HCN 150320P00080000 P 03/20/15 80.0 4.50 6.10
HCN 150320P00082500 P 03/20/15 82.5 6.50 8.30
HCN 150320P00085000 P 03/20/15 85.0 8.60 10.70
HCN 150619C00035000 C 06/19/15 35.0 38.40 42.80
HCN 150619C00037500 C 06/19/15 37.5 36.10 40.40
HCN 150619C00040000 C 06/19/15 40.0 33.50 37.80
HCN 150619C00042500 C 06/19/15 42.5 31.10 35.40
HCN 150619C00045000 C 06/19/15 45.0 28.50 32.80
HCN 150619C00047500 C 06/19/15 47.5 26.70 30.40
HCN 150619C00050000 C 06/19/15 50.0 23.80 27.80
HCN 150619C00055000 C 06/19/15 55.0 19.20 23.00
HCN 150619C00060000 C 06/19/15 60.0 14.20 18.00
HCN 150619C00062500 C 06/19/15 62.5 11.80 15.50
HCN 150619C00065000 C 06/19/15 65.0 9.50 13.10
HCN 150619C00067500 C 06/19/15 67.5 7.70 9.50
HCN 150619C00070000 C 06/19/15 70.0 5.60 7.00
HCN 150619C00072500 C 06/19/15 72.5 3.90 6.00
HCN 150619C00075000 C 06/19/15 75.0 2.35 4.50
HCN 150619C00077500 C 06/19/15 77.5 0.95 3.70
HCN 150619C00080000 C 06/19/15 80.0 0.15 2.00
HCN 150619C00082500 C 06/19/15 82.5 0.00 2.10
HCN 150619C00085000 C 06/19/15 85.0 0.00 0.85
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.50
HCN 150619P00037500 P 06/19/15 37.5 0.00 0.65
HCN 150619P00040000 P 06/19/15 40.0 0.00 0.65
HCN 150619P00042500 P 06/19/15 42.5 0.00 0.70
HCN 150619P00045000 P 06/19/15 45.0 0.00 1.95
HCN 150619P00047500 P 06/19/15 47.5 0.00 2.00
HCN 150619P00050000 P 06/19/15 50.0 0.00 2.05
HCN 150619P00055000 P 06/19/15 55.0 0.00 0.85
HCN 150619P00060000 P 06/19/15 60.0 0.00 1.25
HCN 150619P00062500 P 06/19/15 62.5 0.00 0.95
HCN 150619P00065000 P 06/19/15 65.0 0.00 1.45
HCN 150619P00067500 P 06/19/15 67.5 0.35 1.60
HCN 150619P00070000 P 06/19/15 70.0 0.60 2.25
HCN 150619P00072500 P 06/19/15 72.5 1.00 3.20
HCN 150619P00075000 P 06/19/15 75.0 2.50 4.30
HCN 150619P00077500 P 06/19/15 77.5 2.90 6.40
HCN 150619P00080000 P 06/19/15 80.0 4.70 8.00
HCN 150619P00082500 P 06/19/15 82.5 6.90 9.80
HCN 150619P00085000 P 06/19/15 85.0 9.00 12.10
HCN 160115C00040000 C 01/15/16 40.0 34.50 37.80
HCN 160115C00042500 C 01/15/16 42.5 31.50 35.40
HCN 160115C00045000 C 01/15/16 45.0 28.90 32.80
HCN 160115C00047500 C 01/15/16 47.5 26.50 30.40
HCN 160115C00050000 C 01/15/16 50.0 23.90 27.80
HCN 160115C00055000 C 01/15/16 55.0 19.50 23.00
HCN 160115C00060000 C 01/15/16 60.0 14.70 18.10
HCN 160115C00062500 C 01/15/16 62.5 11.70 16.00
HCN 160115C00065000 C 01/15/16 65.0 10.00 14.10
HCN 160115C00067500 C 01/15/16 67.5 7.80 12.00
HCN 160115C00070000 C 01/15/16 70.0 5.70 10.20
HCN 160115C00072500 C 01/15/16 72.5 4.20 6.40
HCN 160115C00075000 C 01/15/16 75.0 2.80 7.10
HCN 160115C00077500 C 01/15/16 77.5 1.50 5.10
HCN 160115C00080000 C 01/15/16 80.0 0.60 5.10
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 4.80
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 0.10 4.90
HCN 160115P00067500 P 01/15/16 67.5 0.90 5.00
HCN 160115P00070000 P 01/15/16 70.0 2.10 6.10
HCN 160115P00072500 P 01/15/16 72.5 2.70 6.90
HCN 160115P00075000 P 01/15/16 75.0 3.80 8.30
HCN 160115P00077500 P 01/15/16 77.5 5.10 9.50
HCN 160115P00080000 P 01/15/16 80.0 6.70 11.00
HCN 160115P00082500 P 01/15/16 82.5 8.50 12.80
HCN 160115P00085000 P 01/15/16 85.0 10.50 14.70
HCN 170120C00037500 C 01/20/17 37.5 36.50 40.40
HCN 170120C00040000 C 01/20/17 40.0 33.90 37.80
HCN 170120C00042500 C 01/20/17 42.5 31.50 35.40
HCN 170120C00045000 C 01/20/17 45.0 28.90 32.80
HCN 170120C00047500 C 01/20/17 47.5 26.50 30.40
HCN 170120C00050000 C 01/20/17 50.0 23.90 27.80
HCN 170120C00055000 C 01/20/17 55.0 18.70 22.80
HCN 170120C00060000 C 01/20/17 60.0 14.10 18.00
HCN 170120C00062500 C 01/20/17 62.5 12.10 15.80
HCN 170120C00065000 C 01/20/17 65.0 10.30 13.60
HCN 170120C00067500 C 01/20/17 67.5 8.80 11.80
HCN 170120C00070000 C 01/20/17 70.0 6.80 10.00
HCN 170120C00072500 C 01/20/17 72.5 5.40 8.60
HCN 170120C00075000 C 01/20/17 75.0 4.70 7.20
HCN 170120C00077500 C 01/20/17 77.5 3.50 6.20
HCN 170120C00080000 C 01/20/17 80.0 2.60 5.40
HCN 170120C00082500 C 01/20/17 82.5 2.00 4.50
HCN 170120C00085000 C 01/20/17 85.0 0.95 4.60
HCN 170120C00090000 C 01/20/17 90.0 0.50 3.30
HCN 170120C00095000 C 01/20/17 95.0 0.00 1.80
HCN 170120P00037500 P 01/20/17 37.5 0.00 2.65
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 1.35 3.90
HCN 170120P00060000 P 01/20/17 60.0 2.50 4.90
HCN 170120P00062500 P 01/20/17 62.5 2.30 5.70
HCN 170120P00065000 P 01/20/17 65.0 3.50 6.20
HCN 170120P00067500 P 01/20/17 67.5 4.20 7.60
HCN 170120P00070000 P 01/20/17 70.0 5.20 8.40
HCN 170120P00072500 P 01/20/17 72.5 6.40 9.60
HCN 170120P00075000 P 01/20/17 75.0 7.50 10.90
HCN 170120P00077500 P 01/20/17 77.5 9.10 11.90
HCN 170120P00080000 P 01/20/17 80.0 10.90 14.70
HCN 170120P00082500 P 01/20/17 82.5 12.70 16.20
HCN 170120P00085000 P 01/20/17 85.0 14.70 18.00
HCN 170120P00090000 P 01/20/17 90.0 19.10 22.40
HCN 170120P00095000 P 01/20/17 95.0 23.70 26.30

OPRA data is delayed 15 minutes.