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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150619C00035000 C 06/19/15 35.0 34.20 37.70
HCN 150619C00037500 C 06/19/15 37.5 31.60 35.40
HCN 150619C00040000 C 06/19/15 40.0 29.10 32.80
HCN 150619C00042500 C 06/19/15 42.5 26.60 29.90
HCN 150619C00045000 C 06/19/15 45.0 24.10 27.80
HCN 150619C00047500 C 06/19/15 47.5 21.80 25.60
HCN 150619C00050000 C 06/19/15 50.0 19.30 23.10
HCN 150619C00055000 C 06/19/15 55.0 14.20 17.80
HCN 150619C00060000 C 06/19/15 60.0 9.30 12.80
HCN 150619C00062500 C 06/19/15 62.5 7.80 9.10
HCN 150619C00065000 C 06/19/15 65.0 5.50 6.70
HCN 150619C00067500 C 06/19/15 67.5 3.70 4.10
HCN 150619C00070000 C 06/19/15 70.0 1.90 2.15
HCN 150619C00072500 C 06/19/15 72.5 0.65 0.80
HCN 150619C00075000 C 06/19/15 75.0 0.15 0.30
HCN 150619C00077500 C 06/19/15 77.5 0.00 0.15
HCN 150619C00080000 C 06/19/15 80.0 0.00 0.05
HCN 150619C00082500 C 06/19/15 82.5 0.00 0.10
HCN 150619C00085000 C 06/19/15 85.0 0.00 0.15
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 0.15
HCN 150619P00060000 P 06/19/15 60.0 0.00 0.20
HCN 150619P00062500 P 06/19/15 62.5 0.05 0.20
HCN 150619P00065000 P 06/19/15 65.0 0.10 0.25
HCN 150619P00067500 P 06/19/15 67.5 0.35 0.45
HCN 150619P00070000 P 06/19/15 70.0 1.00 1.10
HCN 150619P00072500 P 06/19/15 72.5 2.15 2.40
HCN 150619P00075000 P 06/19/15 75.0 4.00 4.40
HCN 150619P00077500 P 06/19/15 77.5 6.00 7.40
HCN 150619P00080000 P 06/19/15 80.0 8.40 9.90
HCN 150619P00082500 P 06/19/15 82.5 10.70 13.10
HCN 150619P00085000 P 06/19/15 85.0 13.10 15.50
HCN 150619P00087500 P 06/19/15 87.5 14.50 18.10
HCN 150619P00090000 P 06/19/15 90.0 17.20 20.90
HCN 150619P00092500 P 06/19/15 92.5 19.50 23.50
HCN 150619P00095000 P 06/19/15 95.0 23.10 25.80
HCN 150717C00037500 C 07/17/15 37.5 31.80 34.40
HCN 150717C00040000 C 07/17/15 40.0 28.90 32.40
HCN 150717C00042500 C 07/17/15 42.5 26.50 29.90
HCN 150717C00045000 C 07/17/15 45.0 24.20 27.40
HCN 150717C00047500 C 07/17/15 47.5 21.80 25.20
HCN 150717C00050000 C 07/17/15 50.0 18.90 22.70
HCN 150717C00055000 C 07/17/15 55.0 14.30 17.70
HCN 150717C00060000 C 07/17/15 60.0 10.00 12.40
HCN 150717C00062500 C 07/17/15 62.5 8.00 9.30
HCN 150717C00065000 C 07/17/15 65.0 6.20 6.60
HCN 150717C00067500 C 07/17/15 67.5 4.10 4.50
HCN 150717C00070000 C 07/17/15 70.0 2.45 2.75
HCN 150717C00072500 C 07/17/15 72.5 1.20 1.40
HCN 150717C00075000 C 07/17/15 75.0 0.45 0.55
HCN 150717C00077500 C 07/17/15 77.5 0.10 0.25
HCN 150717C00080000 C 07/17/15 80.0 0.00 0.20
HCN 150717C00085000 C 07/17/15 85.0 0.00 0.15
HCN 150717C00090000 C 07/17/15 90.0 0.00 0.15
HCN 150717C00095000 C 07/17/15 95.0 0.00 0.15
HCN 150717C00100000 C 07/17/15 100.0 0.00 0.15
HCN 150717C00105000 C 07/17/15 105.0 0.00 0.15
HCN 150717P00037500 P 07/17/15 37.5 0.00 0.15
HCN 150717P00040000 P 07/17/15 40.0 0.00 0.15
HCN 150717P00042500 P 07/17/15 42.5 0.00 0.15
HCN 150717P00045000 P 07/17/15 45.0 0.00 0.15
HCN 150717P00047500 P 07/17/15 47.5 0.00 0.15
HCN 150717P00050000 P 07/17/15 50.0 0.00 0.20
HCN 150717P00055000 P 07/17/15 55.0 0.00 0.20
HCN 150717P00060000 P 07/17/15 60.0 0.05 0.25
HCN 150717P00062500 P 07/17/15 62.5 0.20 0.30
HCN 150717P00065000 P 07/17/15 65.0 0.40 0.45
HCN 150717P00067500 P 07/17/15 67.5 0.80 0.90
HCN 150717P00070000 P 07/17/15 70.0 1.55 1.65
HCN 150717P00072500 P 07/17/15 72.5 2.70 2.90
HCN 150717P00075000 P 07/17/15 75.0 4.40 4.70
HCN 150717P00077500 P 07/17/15 77.5 6.20 6.90
HCN 150717P00080000 P 07/17/15 80.0 8.50 9.50
HCN 150717P00085000 P 07/17/15 85.0 12.70 15.80
HCN 150717P00090000 P 07/17/15 90.0 17.30 20.90
HCN 150717P00095000 P 07/17/15 95.0 22.30 26.00
HCN 150717P00100000 P 07/17/15 100.0 27.30 30.80
HCN 150717P00105000 P 07/17/15 105.0 32.30 35.70
HCN 150918C00047500 C 09/18/15 47.5 21.80 25.20
HCN 150918C00050000 C 09/18/15 50.0 19.00 23.00
HCN 150918C00055000 C 09/18/15 55.0 14.10 17.90
HCN 150918C00060000 C 09/18/15 60.0 9.60 13.00
HCN 150918C00062500 C 09/18/15 62.5 8.80 9.20
HCN 150918C00065000 C 09/18/15 65.0 6.60 7.00
HCN 150918C00067500 C 09/18/15 67.5 4.80 5.10
HCN 150918C00070000 C 09/18/15 70.0 3.20 3.50
HCN 150918C00072500 C 09/18/15 72.5 2.00 2.20
HCN 150918C00075000 C 09/18/15 75.0 1.10 1.30
HCN 150918C00077500 C 09/18/15 77.5 0.55 0.75
HCN 150918C00080000 C 09/18/15 80.0 0.20 0.40
HCN 150918C00082500 C 09/18/15 82.5 0.05 0.25
HCN 150918C00085000 C 09/18/15 85.0 0.00 0.25
HCN 150918C00087500 C 09/18/15 87.5 0.00 0.25
HCN 150918C00090000 C 09/18/15 90.0 0.00 0.20
HCN 150918C00092500 C 09/18/15 92.5 0.00 0.20
HCN 150918C00095000 C 09/18/15 95.0 0.00 0.15
HCN 150918C00100000 C 09/18/15 100.0 0.00 0.15
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 0.00 0.25
HCN 150918P00055000 P 09/18/15 55.0 0.15 0.35
HCN 150918P00060000 P 09/18/15 60.0 0.45 0.65
HCN 150918P00062500 P 09/18/15 62.5 0.70 0.95
HCN 150918P00065000 P 09/18/15 65.0 1.15 1.40
HCN 150918P00067500 P 09/18/15 67.5 1.85 2.10
HCN 150918P00070000 P 09/18/15 70.0 2.85 3.10
HCN 150918P00072500 P 09/18/15 72.5 4.10 4.50
HCN 150918P00075000 P 09/18/15 75.0 5.80 6.10
HCN 150918P00077500 P 09/18/15 77.5 7.70 8.10
HCN 150918P00080000 P 09/18/15 80.0 9.70 10.30
HCN 150918P00082500 P 09/18/15 82.5 10.70 14.30
HCN 150918P00085000 P 09/18/15 85.0 13.10 16.70
HCN 150918P00087500 P 09/18/15 87.5 16.60 19.40
HCN 150918P00090000 P 09/18/15 90.0 18.10 21.80
HCN 150918P00092500 P 09/18/15 92.5 20.20 24.30
HCN 150918P00095000 P 09/18/15 95.0 22.70 26.80
HCN 150918P00100000 P 09/18/15 100.0 27.70 31.80
HCN 150918P00105000 P 09/18/15 105.0 32.70 36.80
HCN 150918P00110000 P 09/18/15 110.0 37.70 41.80
HCN 150918P00115000 P 09/18/15 115.0 42.70 46.80
HCN 151218C00040000 C 12/18/15 40.0 29.10 32.80
HCN 151218C00042500 C 12/18/15 42.5 26.50 30.50
HCN 151218C00045000 C 12/18/15 45.0 24.00 27.80
HCN 151218C00047500 C 12/18/15 47.5 21.50 25.60
HCN 151218C00050000 C 12/18/15 50.0 19.10 22.80
HCN 151218C00055000 C 12/18/15 55.0 14.10 18.30
HCN 151218C00060000 C 12/18/15 60.0 11.20 11.70
HCN 151218C00062500 C 12/18/15 62.5 9.10 9.50
HCN 151218C00065000 C 12/18/15 65.0 7.10 7.50
HCN 151218C00067500 C 12/18/15 67.5 5.40 5.80
HCN 151218C00070000 C 12/18/15 70.0 3.90 4.30
HCN 151218C00072500 C 12/18/15 72.5 2.70 3.10
HCN 151218C00075000 C 12/18/15 75.0 1.80 2.15
HCN 151218C00077500 C 12/18/15 77.5 1.15 1.40
HCN 151218C00080000 C 12/18/15 80.0 0.65 0.90
HCN 151218C00082500 C 12/18/15 82.5 0.30 0.60
HCN 151218C00085000 C 12/18/15 85.0 0.10 0.40
HCN 151218C00090000 C 12/18/15 90.0 0.00 0.25
HCN 151218C00095000 C 12/18/15 95.0 0.00 0.30
HCN 151218C00100000 C 12/18/15 100.0 0.00 0.25
HCN 151218C00105000 C 12/18/15 105.0 0.00 0.15
HCN 151218C00110000 C 12/18/15 110.0 0.00 0.15
HCN 151218P00040000 P 12/18/15 40.0 0.00 0.25
HCN 151218P00042500 P 12/18/15 42.5 0.00 0.25
HCN 151218P00045000 P 12/18/15 45.0 0.05 0.30
HCN 151218P00047500 P 12/18/15 47.5 0.10 0.40
HCN 151218P00050000 P 12/18/15 50.0 0.20 0.50
HCN 151218P00055000 P 12/18/15 55.0 0.50 0.80
HCN 151218P00060000 P 12/18/15 60.0 1.15 1.40
HCN 151218P00062500 P 12/18/15 62.5 1.60 1.85
HCN 151218P00065000 P 12/18/15 65.0 2.25 2.50
HCN 151218P00067500 P 12/18/15 67.5 3.10 3.40
HCN 151218P00070000 P 12/18/15 70.0 4.20 4.50
HCN 151218P00072500 P 12/18/15 72.5 5.60 5.90
HCN 151218P00075000 P 12/18/15 75.0 7.20 7.70
HCN 151218P00077500 P 12/18/15 77.5 9.10 9.40
HCN 151218P00080000 P 12/18/15 80.0 11.10 11.50
HCN 151218P00082500 P 12/18/15 82.5 13.30 13.70
HCN 151218P00085000 P 12/18/15 85.0 14.10 17.60
HCN 151218P00090000 P 12/18/15 90.0 18.40 22.60
HCN 151218P00095000 P 12/18/15 95.0 23.40 27.60
HCN 151218P00100000 P 12/18/15 100.0 28.40 32.40
HCN 151218P00105000 P 12/18/15 105.0 33.30 37.40
HCN 151218P00110000 P 12/18/15 110.0 38.40 42.40
HCN 160115C00040000 C 01/15/16 40.0 29.20 32.80
HCN 160115C00042500 C 01/15/16 42.5 26.50 30.60
HCN 160115C00045000 C 01/15/16 45.0 23.90 28.10
HCN 160115C00047500 C 01/15/16 47.5 21.40 25.30
HCN 160115C00050000 C 01/15/16 50.0 18.90 23.10
HCN 160115C00055000 C 01/15/16 55.0 14.20 17.10
HCN 160115C00060000 C 01/15/16 60.0 11.30 11.80
HCN 160115C00062500 C 01/15/16 62.5 9.20 9.70
HCN 160115C00065000 C 01/15/16 65.0 7.30 7.70
HCN 160115C00067500 C 01/15/16 67.5 5.60 6.00
HCN 160115C00070000 C 01/15/16 70.0 4.10 4.50
HCN 160115C00072500 C 01/15/16 72.5 2.95 3.30
HCN 160115C00075000 C 01/15/16 75.0 2.05 2.30
HCN 160115C00077500 C 01/15/16 77.5 1.30 1.60
HCN 160115C00080000 C 01/15/16 80.0 0.75 1.05
HCN 160115C00082500 C 01/15/16 82.5 0.40 0.75
HCN 160115C00085000 C 01/15/16 85.0 0.15 0.50
HCN 160115C00087500 C 01/15/16 87.5 0.05 0.35
HCN 160115C00090000 C 01/15/16 90.0 0.00 0.25
HCN 160115C00092500 C 01/15/16 92.5 0.05 0.25
HCN 160115C00095000 C 01/15/16 95.0 0.00 0.25
HCN 160115C00100000 C 01/15/16 100.0 0.00 0.30
HCN 160115C00105000 C 01/15/16 105.0 0.00 0.30
HCN 160115P00040000 P 01/15/16 40.0 0.00 0.25
HCN 160115P00042500 P 01/15/16 42.5 0.05 0.30
HCN 160115P00045000 P 01/15/16 45.0 0.10 0.40
HCN 160115P00047500 P 01/15/16 47.5 0.20 0.50
HCN 160115P00050000 P 01/15/16 50.0 0.35 0.45
HCN 160115P00055000 P 01/15/16 55.0 0.70 0.95
HCN 160115P00060000 P 01/15/16 60.0 1.35 1.65
HCN 160115P00062500 P 01/15/16 62.5 1.85 2.10
HCN 160115P00065000 P 01/15/16 65.0 2.55 2.85
HCN 160115P00067500 P 01/15/16 67.5 3.40 3.70
HCN 160115P00070000 P 01/15/16 70.0 4.50 4.90
HCN 160115P00072500 P 01/15/16 72.5 5.90 6.20
HCN 160115P00075000 P 01/15/16 75.0 7.40 7.90
HCN 160115P00077500 P 01/15/16 77.5 9.20 9.70
HCN 160115P00080000 P 01/15/16 80.0 11.20 11.70
HCN 160115P00082500 P 01/15/16 82.5 13.40 13.90
HCN 160115P00085000 P 01/15/16 85.0 15.00 17.70
HCN 160115P00087500 P 01/15/16 87.5 16.60 20.00
HCN 160115P00090000 P 01/15/16 90.0 19.50 21.90
HCN 160115P00092500 P 01/15/16 92.5 21.40 24.90
HCN 160115P00095000 P 01/15/16 95.0 24.70 27.60
HCN 160115P00100000 P 01/15/16 100.0 28.80 32.40
HCN 160115P00105000 P 01/15/16 105.0 33.80 37.30
HCN 170120C00037500 C 01/20/17 37.5 31.50 35.20
HCN 170120C00040000 C 01/20/17 40.0 28.60 33.40
HCN 170120C00042500 C 01/20/17 42.5 26.10 30.80
HCN 170120C00045000 C 01/20/17 45.0 23.60 28.40
HCN 170120C00047500 C 01/20/17 47.5 21.20 26.00
HCN 170120C00050000 C 01/20/17 50.0 19.00 23.50
HCN 170120C00055000 C 01/20/17 55.0 16.20 16.70
HCN 170120C00060000 C 01/20/17 60.0 12.20 12.80
HCN 170120C00062500 C 01/20/17 62.5 10.40 11.00
HCN 170120C00065000 C 01/20/17 65.0 8.80 9.50
HCN 170120C00067500 C 01/20/17 67.5 7.40 8.10
HCN 170120C00070000 C 01/20/17 70.0 6.10 6.80
HCN 170120C00072500 C 01/20/17 72.5 5.00 5.70
HCN 170120C00075000 C 01/20/17 75.0 4.00 4.60
HCN 170120C00077500 C 01/20/17 77.5 3.20 3.90
HCN 170120C00080000 C 01/20/17 80.0 2.50 3.20
HCN 170120C00082500 C 01/20/17 82.5 1.95 2.60
HCN 170120C00085000 C 01/20/17 85.0 1.45 2.15
HCN 170120C00087500 C 01/20/17 87.5 1.05 1.75
HCN 170120C00090000 C 01/20/17 90.0 0.75 1.40
HCN 170120C00092500 C 01/20/17 92.5 0.50 1.15
HCN 170120C00095000 C 01/20/17 95.0 0.35 0.95
HCN 170120C00100000 C 01/20/17 100.0 0.10 0.65
HCN 170120C00105000 C 01/20/17 105.0 0.00 0.45
HCN 170120C00110000 C 01/20/17 110.0 0.00 0.30
HCN 170120P00037500 P 01/20/17 37.5 0.55 1.05
HCN 170120P00040000 P 01/20/17 40.0 0.70 1.25
HCN 170120P00042500 P 01/20/17 42.5 0.90 1.15
HCN 170120P00045000 P 01/20/17 45.0 1.20 1.70
HCN 170120P00047500 P 01/20/17 47.5 1.55 2.10
HCN 170120P00050000 P 01/20/17 50.0 1.95 2.60
HCN 170120P00055000 P 01/20/17 55.0 3.00 3.40
HCN 170120P00060000 P 01/20/17 60.0 4.50 5.20
HCN 170120P00062500 P 01/20/17 62.5 5.40 6.20
HCN 170120P00065000 P 01/20/17 65.0 6.50 7.20
HCN 170120P00067500 P 01/20/17 67.5 7.70 8.30
HCN 170120P00070000 P 01/20/17 70.0 9.00 9.70
HCN 170120P00072500 P 01/20/17 72.5 10.50 11.20
HCN 170120P00075000 P 01/20/17 75.0 12.10 12.70
HCN 170120P00077500 P 01/20/17 77.5 13.80 14.40
HCN 170120P00080000 P 01/20/17 80.0 15.60 16.20
HCN 170120P00082500 P 01/20/17 82.5 17.60 18.10
HCN 170120P00085000 P 01/20/17 85.0 19.60 20.10
HCN 170120P00087500 P 01/20/17 87.5 21.70 22.30
HCN 170120P00090000 P 01/20/17 90.0 23.80 24.30
HCN 170120P00092500 P 01/20/17 92.5 26.10 27.10
HCN 170120P00095000 P 01/20/17 95.0 26.80 30.80
HCN 170120P00100000 P 01/20/17 100.0 31.50 35.40
HCN 170120P00105000 P 01/20/17 105.0 35.70 40.40
HCN 170120P00110000 P 01/20/17 110.0 40.60 45.10

OPRA data is delayed 15 minutes.