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 (2015-04-10)Premium Content

Health Care Reit Inc (HCN)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150515C00040000 C 05/15/15 40.0 34.10 37.40
HCN 150515C00042500 C 05/15/15 42.5 31.50 35.40
HCN 150515C00045000 C 05/15/15 45.0 29.10 32.40
HCN 150515C00047500 C 05/15/15 47.5 26.60 30.10
HCN 150515C00050000 C 05/15/15 50.0 24.00 27.40
HCN 150515C00055000 C 05/15/15 55.0 19.00 22.40
HCN 150515C00060000 C 05/15/15 60.0 14.00 17.60
HCN 150515C00065000 C 05/15/15 65.0 9.00 12.50
HCN 150515C00070000 C 05/15/15 70.0 5.30 6.50
HCN 150515C00072500 C 05/15/15 72.5 3.40 3.80
HCN 150515C00075000 C 05/15/15 75.0 1.55 1.75
HCN 150515C00077500 C 05/15/15 77.5 0.40 0.55
HCN 150515C00080000 C 05/15/15 80.0 0.00 0.15
HCN 150515C00082500 C 05/15/15 82.5 0.00 0.15
HCN 150515C00085000 C 05/15/15 85.0 0.00 0.15
HCN 150515C00090000 C 05/15/15 90.0 0.00 0.15
HCN 150515C00095000 C 05/15/15 95.0 0.00 0.15
HCN 150515C00100000 C 05/15/15 100.0 0.00 0.15
HCN 150515C00105000 C 05/15/15 105.0 0.00 0.15
HCN 150515C00110000 C 05/15/15 110.0 0.00 0.15
HCN 150515C00115000 C 05/15/15 115.0 0.00 0.15
HCN 150515P00040000 P 05/15/15 40.0 0.00 0.15
HCN 150515P00042500 P 05/15/15 42.5 0.00 0.15
HCN 150515P00045000 P 05/15/15 45.0 0.00 0.15
HCN 150515P00047500 P 05/15/15 47.5 0.00 0.15
HCN 150515P00050000 P 05/15/15 50.0 0.00 0.15
HCN 150515P00055000 P 05/15/15 55.0 0.00 0.15
HCN 150515P00060000 P 05/15/15 60.0 0.00 0.15
HCN 150515P00065000 P 05/15/15 65.0 0.00 0.20
HCN 150515P00070000 P 05/15/15 70.0 0.15 0.20
HCN 150515P00072500 P 05/15/15 72.5 0.45 0.55
HCN 150515P00075000 P 05/15/15 75.0 1.25 1.35
HCN 150515P00077500 P 05/15/15 77.5 2.60 2.95
HCN 150515P00080000 P 05/15/15 80.0 4.50 5.50
HCN 150515P00082500 P 05/15/15 82.5 6.90 8.30
HCN 150515P00085000 P 05/15/15 85.0 8.40 11.80
HCN 150515P00090000 P 05/15/15 90.0 13.40 16.80
HCN 150515P00095000 P 05/15/15 95.0 18.40 21.80
HCN 150515P00100000 P 05/15/15 100.0 23.40 26.80
HCN 150515P00105000 P 05/15/15 105.0 28.40 31.80
HCN 150515P00110000 P 05/15/15 110.0 33.40 36.80
HCN 150515P00115000 P 05/15/15 115.0 38.40 41.80
HCN 150619C00035000 C 06/19/15 35.0 39.40 42.30
HCN 150619C00037500 C 06/19/15 37.5 36.60 39.80
HCN 150619C00040000 C 06/19/15 40.0 34.10 37.30
HCN 150619C00042500 C 06/19/15 42.5 31.60 34.80
HCN 150619C00045000 C 06/19/15 45.0 29.10 32.50
HCN 150619C00047500 C 06/19/15 47.5 26.60 30.00
HCN 150619C00050000 C 06/19/15 50.0 24.10 27.50
HCN 150619C00055000 C 06/19/15 55.0 20.10 21.60
HCN 150619C00060000 C 06/19/15 60.0 15.10 16.50
HCN 150619C00062500 C 06/19/15 62.5 11.60 15.00
HCN 150619C00065000 C 06/19/15 65.0 10.10 11.60
HCN 150619C00067500 C 06/19/15 67.5 8.00 9.00
HCN 150619C00070000 C 06/19/15 70.0 5.70 6.60
HCN 150619C00072500 C 06/19/15 72.5 3.80 4.10
HCN 150619C00075000 C 06/19/15 75.0 2.15 2.35
HCN 150619C00077500 C 06/19/15 77.5 1.05 1.15
HCN 150619C00080000 C 06/19/15 80.0 0.40 0.50
HCN 150619C00082500 C 06/19/15 82.5 0.10 0.25
HCN 150619C00085000 C 06/19/15 85.0 0.00 0.20
HCN 150619C00087500 C 06/19/15 87.5 0.00 0.15
HCN 150619C00090000 C 06/19/15 90.0 0.00 0.15
HCN 150619C00092500 C 06/19/15 92.5 0.00 0.15
HCN 150619C00095000 C 06/19/15 95.0 0.00 0.15
HCN 150619P00035000 P 06/19/15 35.0 0.00 0.15
HCN 150619P00037500 P 06/19/15 37.5 0.00 0.15
HCN 150619P00040000 P 06/19/15 40.0 0.00 0.15
HCN 150619P00042500 P 06/19/15 42.5 0.00 0.15
HCN 150619P00045000 P 06/19/15 45.0 0.00 0.15
HCN 150619P00047500 P 06/19/15 47.5 0.00 0.15
HCN 150619P00050000 P 06/19/15 50.0 0.00 0.15
HCN 150619P00055000 P 06/19/15 55.0 0.00 0.20
HCN 150619P00060000 P 06/19/15 60.0 0.00 0.25
HCN 150619P00062500 P 06/19/15 62.5 0.10 0.25
HCN 150619P00065000 P 06/19/15 65.0 0.15 0.30
HCN 150619P00067500 P 06/19/15 67.5 0.30 0.40
HCN 150619P00070000 P 06/19/15 70.0 0.55 0.70
HCN 150619P00072500 P 06/19/15 72.5 1.15 1.25
HCN 150619P00075000 P 06/19/15 75.0 2.05 2.20
HCN 150619P00077500 P 06/19/15 77.5 3.30 3.60
HCN 150619P00080000 P 06/19/15 80.0 5.10 5.50
HCN 150619P00082500 P 06/19/15 82.5 7.00 8.10
HCN 150619P00085000 P 06/19/15 85.0 9.40 10.60
HCN 150619P00087500 P 06/19/15 87.5 11.80 13.30
HCN 150619P00090000 P 06/19/15 90.0 13.50 16.60
HCN 150619P00092500 P 06/19/15 92.5 16.80 18.30
HCN 150619P00095000 P 06/19/15 95.0 19.30 20.80
HCN 150918C00047500 C 09/18/15 47.5 26.60 30.00
HCN 150918C00050000 C 09/18/15 50.0 24.10 27.80
HCN 150918C00055000 C 09/18/15 55.0 19.50 22.90
HCN 150918C00060000 C 09/18/15 60.0 14.50 18.00
HCN 150918C00065000 C 09/18/15 65.0 10.10 12.70
HCN 150918C00067500 C 09/18/15 67.5 8.50 8.90
HCN 150918C00070000 C 09/18/15 70.0 6.50 6.80
HCN 150918C00072500 C 09/18/15 72.5 4.80 5.10
HCN 150918C00075000 C 09/18/15 75.0 3.30 3.60
HCN 150918C00077500 C 09/18/15 77.5 2.15 2.40
HCN 150918C00080000 C 09/18/15 80.0 1.30 1.55
HCN 150918C00082500 C 09/18/15 82.5 0.70 0.90
HCN 150918C00085000 C 09/18/15 85.0 0.30 0.60
HCN 150918C00087500 C 09/18/15 87.5 0.10 0.35
HCN 150918C00090000 C 09/18/15 90.0 0.05 0.25
HCN 150918C00092500 C 09/18/15 92.5 0.00 0.25
HCN 150918C00095000 C 09/18/15 95.0 0.00 0.20
HCN 150918C00100000 C 09/18/15 100.0 0.00 0.20
HCN 150918C00105000 C 09/18/15 105.0 0.00 0.15
HCN 150918C00110000 C 09/18/15 110.0 0.00 0.15
HCN 150918C00115000 C 09/18/15 115.0 0.00 0.15
HCN 150918P00047500 P 09/18/15 47.5 0.00 0.25
HCN 150918P00050000 P 09/18/15 50.0 0.05 0.25
HCN 150918P00055000 P 09/18/15 55.0 0.10 0.30
HCN 150918P00060000 P 09/18/15 60.0 0.35 0.55
HCN 150918P00065000 P 09/18/15 65.0 0.85 1.00
HCN 150918P00067500 P 09/18/15 67.5 1.20 1.45
HCN 150918P00070000 P 09/18/15 70.0 1.85 2.10
HCN 150918P00072500 P 09/18/15 72.5 2.60 2.95
HCN 150918P00075000 P 09/18/15 75.0 3.70 4.10
HCN 150918P00077500 P 09/18/15 77.5 5.10 5.50
HCN 150918P00080000 P 09/18/15 80.0 6.80 7.30
HCN 150918P00082500 P 09/18/15 82.5 8.70 9.20
HCN 150918P00085000 P 09/18/15 85.0 10.90 11.50
HCN 150918P00087500 P 09/18/15 87.5 11.90 14.30
HCN 150918P00090000 P 09/18/15 90.0 15.20 17.80
HCN 150918P00092500 P 09/18/15 92.5 17.10 20.40
HCN 150918P00095000 P 09/18/15 95.0 19.20 22.80
HCN 150918P00100000 P 09/18/15 100.0 25.00 27.90
HCN 150918P00105000 P 09/18/15 105.0 29.00 32.70
HCN 150918P00110000 P 09/18/15 110.0 35.00 37.60
HCN 150918P00115000 P 09/18/15 115.0 40.00 42.60
HCN 151218C00040000 C 12/18/15 40.0 34.90 37.00
HCN 151218C00042500 C 12/18/15 42.5 31.50 35.10
HCN 151218C00045000 C 12/18/15 45.0 29.00 32.60
HCN 151218C00047500 C 12/18/15 47.5 27.40 29.70
HCN 151218C00050000 C 12/18/15 50.0 24.90 27.20
HCN 151218C00055000 C 12/18/15 55.0 19.20 22.50
HCN 151218C00060000 C 12/18/15 60.0 14.10 17.70
HCN 151218C00065000 C 12/18/15 65.0 11.00 11.40
HCN 151218C00067500 C 12/18/15 67.5 8.90 9.30
HCN 151218C00070000 C 12/18/15 70.0 7.10 7.40
HCN 151218C00072500 C 12/18/15 72.5 5.40 5.80
HCN 151218C00075000 C 12/18/15 75.0 4.10 4.40
HCN 151218C00077500 C 12/18/15 77.5 3.00 3.30
HCN 151218C00080000 C 12/18/15 80.0 2.05 2.35
HCN 151218C00082500 C 12/18/15 82.5 1.35 1.65
HCN 151218C00085000 C 12/18/15 85.0 0.80 1.15
HCN 151218C00090000 C 12/18/15 90.0 0.20 0.55
HCN 151218C00095000 C 12/18/15 95.0 0.05 0.30
HCN 151218C00100000 C 12/18/15 100.0 0.00 0.25
HCN 151218C00105000 C 12/18/15 105.0 0.00 0.25
HCN 151218C00110000 C 12/18/15 110.0 0.00 0.25
HCN 151218P00040000 P 12/18/15 40.0 0.00 0.25
HCN 151218P00042500 P 12/18/15 42.5 0.05 0.25
HCN 151218P00045000 P 12/18/15 45.0 0.10 0.30
HCN 151218P00047500 P 12/18/15 47.5 0.15 0.35
HCN 151218P00050000 P 12/18/15 50.0 0.20 0.45
HCN 151218P00055000 P 12/18/15 55.0 0.40 0.70
HCN 151218P00060000 P 12/18/15 60.0 0.85 1.15
HCN 151218P00065000 P 12/18/15 65.0 1.65 1.95
HCN 151218P00067500 P 12/18/15 67.5 2.30 2.55
HCN 151218P00070000 P 12/18/15 70.0 3.00 3.40
HCN 151218P00072500 P 12/18/15 72.5 4.00 4.40
HCN 151218P00075000 P 12/18/15 75.0 5.20 5.60
HCN 151218P00077500 P 12/18/15 77.5 6.60 7.00
HCN 151218P00080000 P 12/18/15 80.0 8.20 8.70
HCN 151218P00082500 P 12/18/15 82.5 10.10 10.50
HCN 151218P00085000 P 12/18/15 85.0 12.10 12.80
HCN 151218P00090000 P 12/18/15 90.0 16.10 17.70
HCN 151218P00095000 P 12/18/15 95.0 20.30 22.60
HCN 151218P00100000 P 12/18/15 100.0 24.80 28.40
HCN 151218P00105000 P 12/18/15 105.0 30.20 32.50
HCN 151218P00110000 P 12/18/15 110.0 35.20 37.50
HCN 160115C00040000 C 01/15/16 40.0 34.80 36.90
HCN 160115C00042500 C 01/15/16 42.5 31.90 34.70
HCN 160115C00045000 C 01/15/16 45.0 29.00 32.50
HCN 160115C00047500 C 01/15/16 47.5 26.50 30.10
HCN 160115C00050000 C 01/15/16 50.0 24.10 27.60
HCN 160115C00055000 C 01/15/16 55.0 19.10 22.70
HCN 160115C00060000 C 01/15/16 60.0 14.10 16.70
HCN 160115C00062500 C 01/15/16 62.5 11.80 14.30
HCN 160115C00065000 C 01/15/16 65.0 11.00 11.50
HCN 160115C00067500 C 01/15/16 67.5 9.10 9.50
HCN 160115C00070000 C 01/15/16 70.0 7.30 7.60
HCN 160115C00072500 C 01/15/16 72.5 5.50 6.00
HCN 160115C00075000 C 01/15/16 75.0 4.30 4.70
HCN 160115C00077500 C 01/15/16 77.5 3.20 3.50
HCN 160115C00080000 C 01/15/16 80.0 2.25 2.55
HCN 160115C00082500 C 01/15/16 82.5 1.50 1.80
HCN 160115C00085000 C 01/15/16 85.0 0.95 1.30
HCN 160115C00087500 C 01/15/16 87.5 0.55 0.90
HCN 160115C00090000 C 01/15/16 90.0 0.25 0.65
HCN 160115C00092500 C 01/15/16 92.5 0.10 0.45
HCN 160115C00095000 C 01/15/16 95.0 0.00 0.35
HCN 160115C00100000 C 01/15/16 100.0 0.00 0.25
HCN 160115C00105000 C 01/15/16 105.0 0.00 0.25
HCN 160115P00040000 P 01/15/16 40.0 0.05 0.25
HCN 160115P00042500 P 01/15/16 42.5 0.10 0.30
HCN 160115P00045000 P 01/15/16 45.0 0.15 0.35
HCN 160115P00047500 P 01/15/16 47.5 0.20 0.45
HCN 160115P00050000 P 01/15/16 50.0 0.25 0.55
HCN 160115P00055000 P 01/15/16 55.0 0.60 0.85
HCN 160115P00060000 P 01/15/16 60.0 1.15 1.35
HCN 160115P00062500 P 01/15/16 62.5 1.50 1.70
HCN 160115P00065000 P 01/15/16 65.0 2.00 2.20
HCN 160115P00067500 P 01/15/16 67.5 2.60 2.80
HCN 160115P00070000 P 01/15/16 70.0 3.40 3.80
HCN 160115P00072500 P 01/15/16 72.5 4.40 4.60
HCN 160115P00075000 P 01/15/16 75.0 5.60 5.90
HCN 160115P00077500 P 01/15/16 77.5 6.80 7.30
HCN 160115P00080000 P 01/15/16 80.0 8.40 8.90
HCN 160115P00082500 P 01/15/16 82.5 10.20 10.70
HCN 160115P00085000 P 01/15/16 85.0 12.20 12.70
HCN 160115P00087500 P 01/15/16 87.5 14.30 14.90
HCN 160115P00090000 P 01/15/16 90.0 16.20 17.20
HCN 160115P00092500 P 01/15/16 92.5 18.50 20.10
HCN 160115P00095000 P 01/15/16 95.0 19.90 23.50
HCN 160115P00100000 P 01/15/16 100.0 25.00 28.30
HCN 160115P00105000 P 01/15/16 105.0 30.30 32.50
HCN 170120C00037500 C 01/20/17 37.5 36.30 40.50
HCN 170120C00040000 C 01/20/17 40.0 33.90 38.00
HCN 170120C00042500 C 01/20/17 42.5 31.30 35.50
HCN 170120C00045000 C 01/20/17 45.0 28.90 33.00
HCN 170120C00047500 C 01/20/17 47.5 26.30 30.50
HCN 170120C00050000 C 01/20/17 50.0 23.90 28.00
HCN 170120C00055000 C 01/20/17 55.0 18.90 23.00
HCN 170120C00060000 C 01/20/17 60.0 15.80 16.50
HCN 170120C00062500 C 01/20/17 62.5 13.90 14.50
HCN 170120C00065000 C 01/20/17 65.0 12.00 12.70
HCN 170120C00067500 C 01/20/17 67.5 10.30 11.00
HCN 170120C00070000 C 01/20/17 70.0 8.80 9.40
HCN 170120C00072500 C 01/20/17 72.5 7.40 8.10
HCN 170120C00075000 C 01/20/17 75.0 6.20 6.90
HCN 170120C00077500 C 01/20/17 77.5 5.10 5.80
HCN 170120C00080000 C 01/20/17 80.0 4.20 4.90
HCN 170120C00082500 C 01/20/17 82.5 3.40 4.10
HCN 170120C00085000 C 01/20/17 85.0 2.70 3.50
HCN 170120C00087500 C 01/20/17 87.5 2.10 2.85
HCN 170120C00090000 C 01/20/17 90.0 1.60 2.40
HCN 170120C00092500 C 01/20/17 92.5 1.20 1.95
HCN 170120C00095000 C 01/20/17 95.0 0.90 1.60
HCN 170120C00100000 C 01/20/17 100.0 0.45 1.10
HCN 170120C00105000 C 01/20/17 105.0 0.15 0.75
HCN 170120C00110000 C 01/20/17 110.0 0.00 0.50
HCN 170120P00037500 P 01/20/17 37.5 0.45 0.95
HCN 170120P00040000 P 01/20/17 40.0 0.60 1.15
HCN 170120P00042500 P 01/20/17 42.5 0.75 1.35
HCN 170120P00045000 P 01/20/17 45.0 0.95 1.55
HCN 170120P00047500 P 01/20/17 47.5 1.20 1.85
HCN 170120P00050000 P 01/20/17 50.0 1.55 2.20
HCN 170120P00055000 P 01/20/17 55.0 2.40 3.10
HCN 170120P00060000 P 01/20/17 60.0 3.60 4.40
HCN 170120P00062500 P 01/20/17 62.5 4.40 5.10
HCN 170120P00065000 P 01/20/17 65.0 5.30 6.00
HCN 170120P00067500 P 01/20/17 67.5 6.30 7.00
HCN 170120P00070000 P 01/20/17 70.0 7.40 8.10
HCN 170120P00072500 P 01/20/17 72.5 8.70 9.30
HCN 170120P00075000 P 01/20/17 75.0 9.90 10.70
HCN 170120P00077500 P 01/20/17 77.5 11.40 12.20
HCN 170120P00080000 P 01/20/17 80.0 13.00 13.70
HCN 170120P00082500 P 01/20/17 82.5 14.70 15.50
HCN 170120P00085000 P 01/20/17 85.0 16.60 17.30
HCN 170120P00087500 P 01/20/17 87.5 18.50 19.20
HCN 170120P00090000 P 01/20/17 90.0 20.50 21.10
HCN 170120P00092500 P 01/20/17 92.5 22.60 23.20
HCN 170120P00095000 P 01/20/17 95.0 24.80 25.70
HCN 170120P00100000 P 01/20/17 100.0 29.20 30.20
HCN 170120P00105000 P 01/20/17 105.0 32.20 36.40
HCN 170120P00110000 P 01/20/17 110.0 36.70 41.00

OPRA data is delayed 15 minutes.