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 (2015-07-10)Premium Content

Health Care Reit Inc (HCN)
As of Aug 3 2015 2:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HCN 150821C00035000 C 08/21/15 35.0 33.90 35.00
HCN 150821C00037500 C 08/21/15 37.5 30.10 33.80
HCN 150821C00040000 C 08/21/15 40.0 27.60 31.30
HCN 150821C00042500 C 08/21/15 42.5 25.10 28.80
HCN 150821C00045000 C 08/21/15 45.0 22.70 26.30
HCN 150821C00047500 C 08/21/15 47.5 20.20 23.80
HCN 150821C00050000 C 08/21/15 50.0 17.70 21.30
HCN 150821C00055000 C 08/21/15 55.0 12.70 16.30
HCN 150821C00057500 C 08/21/15 57.5 10.10 13.70
HCN 150821C00060000 C 08/21/15 60.0 9.00 10.00
HCN 150821C00062500 C 08/21/15 62.5 6.50 7.50
HCN 150821C00065000 C 08/21/15 65.0 4.00 5.00
HCN 150821C00067500 C 08/21/15 67.5 1.85 2.30
HCN 150821C00070000 C 08/21/15 70.0 0.50 0.70
HCN 150821C00072500 C 08/21/15 72.5 0.00 0.20
HCN 150821C00075000 C 08/21/15 75.0 0.00 0.15
HCN 150821C00077500 C 08/21/15 77.5 0.00 0.10
HCN 150821C00080000 C 08/21/15 80.0 0.00 0.10
HCN 150821C00085000 C 08/21/15 85.0 0.00 0.10
HCN 150821C00090000 C 08/21/15 90.0 0.00 0.10
HCN 150821C00095000 C 08/21/15 95.0 0.00 0.10
HCN 150821C00100000 C 08/21/15 100.0 0.00 0.10
HCN 150821P00035000 P 08/21/15 35.0 0.00 0.10
HCN 150821P00037500 P 08/21/15 37.5 0.00 0.10
HCN 150821P00040000 P 08/21/15 40.0 0.00 0.10
HCN 150821P00042500 P 08/21/15 42.5 0.00 0.10
HCN 150821P00045000 P 08/21/15 45.0 0.00 0.10
HCN 150821P00047500 P 08/21/15 47.5 0.00 0.10
HCN 150821P00050000 P 08/21/15 50.0 0.00 0.10
HCN 150821P00055000 P 08/21/15 55.0 0.00 0.10
HCN 150821P00057500 P 08/21/15 57.5 0.00 0.10
HCN 150821P00060000 P 08/21/15 60.0 0.00 0.25
HCN 150821P00062500 P 08/21/15 62.5 0.00 0.30
HCN 150821P00065000 P 08/21/15 65.0 0.15 0.25
HCN 150821P00067500 P 08/21/15 67.5 0.50 0.65
HCN 150821P00070000 P 08/21/15 70.0 1.50 2.15
HCN 150821P00072500 P 08/21/15 72.5 3.40 4.40
HCN 150821P00075000 P 08/21/15 75.0 5.90 6.80
HCN 150821P00077500 P 08/21/15 77.5 8.30 9.30
HCN 150821P00080000 P 08/21/15 80.0 9.60 13.30
HCN 150821P00085000 P 08/21/15 85.0 14.60 18.30
HCN 150821P00090000 P 08/21/15 90.0 19.60 23.30
HCN 150821P00095000 P 08/21/15 95.0 24.60 28.30
HCN 150821P00100000 P 08/21/15 100.0 30.80 31.90
HCN 150918C00047500 C 09/18/15 47.5 21.40 22.50
HCN 150918C00050000 C 09/18/15 50.0 17.70 21.30
HCN 150918C00055000 C 09/18/15 55.0 12.60 16.30
HCN 150918C00057500 C 09/18/15 57.5 11.40 12.50
HCN 150918C00060000 C 09/18/15 60.0 9.00 10.00
HCN 150918C00062500 C 09/18/15 62.5 6.50 7.50
HCN 150918C00065000 C 09/18/15 65.0 4.10 5.00
HCN 150918C00067500 C 09/18/15 67.5 2.10 2.80
HCN 150918C00070000 C 09/18/15 70.0 0.90 1.30
HCN 150918C00072500 C 09/18/15 72.5 0.20 0.50
HCN 150918C00075000 C 09/18/15 75.0 0.05 0.30
HCN 150918C00077500 C 09/18/15 77.5 0.00 0.20
HCN 150918C00080000 C 09/18/15 80.0 0.00 0.15
HCN 150918C00082500 C 09/18/15 82.5 0.00 0.10
HCN 150918C00085000 C 09/18/15 85.0 0.00 0.10
HCN 150918C00087500 C 09/18/15 87.5 0.00 0.10
HCN 150918C00090000 C 09/18/15 90.0 0.00 0.10
HCN 150918C00092500 C 09/18/15 92.5 0.00 0.10
HCN 150918C00095000 C 09/18/15 95.0 0.00 0.10
HCN 150918C00100000 C 09/18/15 100.0 0.00 0.10
HCN 150918C00105000 C 09/18/15 105.0 0.00 0.10
HCN 150918C00110000 C 09/18/15 110.0 0.00 0.10
HCN 150918C00115000 C 09/18/15 115.0 0.00 0.10
HCN 150918P00047500 P 09/18/15 47.5 0.00 0.10
HCN 150918P00050000 P 09/18/15 50.0 0.00 0.10
HCN 150918P00055000 P 09/18/15 55.0 0.00 0.25
HCN 150918P00057500 P 09/18/15 57.5 0.00 0.30
HCN 150918P00060000 P 09/18/15 60.0 0.05 0.40
HCN 150918P00062500 P 09/18/15 62.5 0.20 0.40
HCN 150918P00065000 P 09/18/15 65.0 0.50 0.60
HCN 150918P00067500 P 09/18/15 67.5 1.05 1.30
HCN 150918P00070000 P 09/18/15 70.0 2.15 2.70
HCN 150918P00072500 P 09/18/15 72.5 3.80 4.60
HCN 150918P00075000 P 09/18/15 75.0 6.00 6.90
HCN 150918P00077500 P 09/18/15 77.5 8.30 9.30
HCN 150918P00080000 P 09/18/15 80.0 10.90 12.00
HCN 150918P00082500 P 09/18/15 82.5 13.30 14.50
HCN 150918P00085000 P 09/18/15 85.0 15.80 17.00
HCN 150918P00087500 P 09/18/15 87.5 17.10 20.80
HCN 150918P00090000 P 09/18/15 90.0 19.60 23.30
HCN 150918P00092500 P 09/18/15 92.5 22.10 25.80
HCN 150918P00095000 P 09/18/15 95.0 24.60 28.30
HCN 150918P00100000 P 09/18/15 100.0 29.60 33.30
HCN 150918P00105000 P 09/18/15 105.0 34.60 38.30
HCN 150918P00110000 P 09/18/15 110.0 39.60 43.30
HCN 150918P00115000 P 09/18/15 115.0 44.60 48.30
HCN 151218C00040000 C 12/18/15 40.0 28.90 30.00
HCN 151218C00042500 C 12/18/15 42.5 25.10 28.90
HCN 151218C00045000 C 12/18/15 45.0 22.60 26.40
HCN 151218C00047500 C 12/18/15 47.5 20.10 23.90
HCN 151218C00050000 C 12/18/15 50.0 17.60 21.40
HCN 151218C00055000 C 12/18/15 55.0 12.50 16.50
HCN 151218C00057500 C 12/18/15 57.5 10.00 14.00
HCN 151218C00060000 C 12/18/15 60.0 8.90 10.10
HCN 151218C00062500 C 12/18/15 62.5 6.60 7.60
HCN 151218C00065000 C 12/18/15 65.0 4.60 5.50
HCN 151218C00067500 C 12/18/15 67.5 3.00 3.80
HCN 151218C00070000 C 12/18/15 70.0 1.75 2.40
HCN 151218C00072500 C 12/18/15 72.5 0.85 1.50
HCN 151218C00075000 C 12/18/15 75.0 0.35 0.90
HCN 151218C00077500 C 12/18/15 77.5 0.10 0.55
HCN 151218C00080000 C 12/18/15 80.0 0.05 0.35
HCN 151218C00082500 C 12/18/15 82.5 0.00 0.30
HCN 151218C00085000 C 12/18/15 85.0 0.00 0.30
HCN 151218C00090000 C 12/18/15 90.0 0.00 0.20
HCN 151218C00095000 C 12/18/15 95.0 0.00 0.10
HCN 151218C00100000 C 12/18/15 100.0 0.00 0.10
HCN 151218C00105000 C 12/18/15 105.0 0.00 0.10
HCN 151218C00110000 C 12/18/15 110.0 0.00 0.10
HCN 151218P00040000 P 12/18/15 40.0 0.00 0.25
HCN 151218P00042500 P 12/18/15 42.5 0.00 0.35
HCN 151218P00045000 P 12/18/15 45.0 0.00 0.40
HCN 151218P00047500 P 12/18/15 47.5 0.00 0.40
HCN 151218P00050000 P 12/18/15 50.0 0.05 0.45
HCN 151218P00055000 P 12/18/15 55.0 0.20 0.65
HCN 151218P00057500 P 12/18/15 57.5 0.35 0.80
HCN 151218P00060000 P 12/18/15 60.0 0.70 1.05
HCN 151218P00062500 P 12/18/15 62.5 1.00 1.35
HCN 151218P00065000 P 12/18/15 65.0 1.65 2.25
HCN 151218P00067500 P 12/18/15 67.5 2.55 3.20
HCN 151218P00070000 P 12/18/15 70.0 3.80 4.30
HCN 151218P00072500 P 12/18/15 72.5 5.30 6.20
HCN 151218P00075000 P 12/18/15 75.0 7.30 8.20
HCN 151218P00077500 P 12/18/15 77.5 9.30 10.40
HCN 151218P00080000 P 12/18/15 80.0 10.60 12.80
HCN 151218P00082500 P 12/18/15 82.5 12.80 16.70
HCN 151218P00085000 P 12/18/15 85.0 15.30 19.20
HCN 151218P00090000 P 12/18/15 90.0 20.20 24.10
HCN 151218P00095000 P 12/18/15 95.0 25.20 29.10
HCN 151218P00100000 P 12/18/15 100.0 30.20 34.10
HCN 151218P00105000 P 12/18/15 105.0 35.20 39.10
HCN 151218P00110000 P 12/18/15 110.0 40.10 44.10
HCN 160115C00040000 C 01/15/16 40.0 28.90 30.00
HCN 160115C00042500 C 01/15/16 42.5 25.10 28.90
HCN 160115C00045000 C 01/15/16 45.0 22.60 26.30
HCN 160115C00047500 C 01/15/16 47.5 20.10 23.80
HCN 160115C00050000 C 01/15/16 50.0 17.60 21.30
HCN 160115C00055000 C 01/15/16 55.0 12.60 16.30
HCN 160115C00057500 C 01/15/16 57.5 10.00 14.00
HCN 160115C00060000 C 01/15/16 60.0 9.00 10.00
HCN 160115C00062500 C 01/15/16 62.5 6.70 7.70
HCN 160115C00065000 C 01/15/16 65.0 4.80 5.70
HCN 160115C00067500 C 01/15/16 67.5 3.20 4.00
HCN 160115C00070000 C 01/15/16 70.0 2.25 2.70
HCN 160115C00072500 C 01/15/16 72.5 1.20 1.60
HCN 160115C00075000 C 01/15/16 75.0 0.75 1.10
HCN 160115C00077500 C 01/15/16 77.5 0.15 0.60
HCN 160115C00080000 C 01/15/16 80.0 0.10 0.45
HCN 160115C00082500 C 01/15/16 82.5 0.00 0.40
HCN 160115C00085000 C 01/15/16 85.0 0.05 0.35
HCN 160115C00087500 C 01/15/16 87.5 0.00 0.30
HCN 160115C00090000 C 01/15/16 90.0 0.00 0.25
HCN 160115C00092500 C 01/15/16 92.5 0.00 0.15
HCN 160115C00095000 C 01/15/16 95.0 0.00 0.10
HCN 160115C00100000 C 01/15/16 100.0 0.00 0.10
HCN 160115C00105000 C 01/15/16 105.0 0.00 0.10
HCN 160115P00040000 P 01/15/16 40.0 0.00 0.40
HCN 160115P00042500 P 01/15/16 42.5 0.00 0.40
HCN 160115P00045000 P 01/15/16 45.0 0.00 0.45
HCN 160115P00047500 P 01/15/16 47.5 0.00 0.50
HCN 160115P00050000 P 01/15/16 50.0 0.10 0.55
HCN 160115P00055000 P 01/15/16 55.0 0.35 0.65
HCN 160115P00057500 P 01/15/16 57.5 0.50 0.95
HCN 160115P00060000 P 01/15/16 60.0 0.75 1.20
HCN 160115P00062500 P 01/15/16 62.5 1.20 1.80
HCN 160115P00065000 P 01/15/16 65.0 1.90 2.50
HCN 160115P00067500 P 01/15/16 67.5 2.75 3.50
HCN 160115P00070000 P 01/15/16 70.0 4.00 4.80
HCN 160115P00072500 P 01/15/16 72.5 5.50 6.60
HCN 160115P00075000 P 01/15/16 75.0 7.30 8.40
HCN 160115P00077500 P 01/15/16 77.5 9.40 10.50
HCN 160115P00080000 P 01/15/16 80.0 11.70 12.80
HCN 160115P00082500 P 01/15/16 82.5 14.10 15.20
HCN 160115P00085000 P 01/15/16 85.0 15.70 19.10
HCN 160115P00087500 P 01/15/16 87.5 17.70 21.60
HCN 160115P00090000 P 01/15/16 90.0 21.60 22.70
HCN 160115P00092500 P 01/15/16 92.5 24.10 25.20
HCN 160115P00095000 P 01/15/16 95.0 25.20 29.00
HCN 160115P00100000 P 01/15/16 100.0 30.20 34.10
HCN 160115P00105000 P 01/15/16 105.0 35.50 39.10
HCN 160318C00035000 C 03/18/16 35.0 33.90 35.00
HCN 160318C00037500 C 03/18/16 37.5 29.90 34.20
HCN 160318C00040000 C 03/18/16 40.0 27.50 31.80
HCN 160318C00042500 C 03/18/16 42.5 24.80 29.20
HCN 160318C00045000 C 03/18/16 45.0 22.50 26.80
HCN 160318C00047500 C 03/18/16 47.5 20.00 24.20
HCN 160318C00050000 C 03/18/16 50.0 17.50 21.70
HCN 160318C00055000 C 03/18/16 55.0 12.30 16.70
HCN 160318C00057500 C 03/18/16 57.5 10.00 14.20
HCN 160318C00060000 C 03/18/16 60.0 7.50 11.80
HCN 160318C00062500 C 03/18/16 62.5 6.80 7.90
HCN 160318C00065000 C 03/18/16 65.0 5.00 6.20
HCN 160318C00067500 C 03/18/16 67.5 3.50 4.70
HCN 160318C00070000 C 03/18/16 70.0 2.35 3.40
HCN 160318C00072500 C 03/18/16 72.5 1.35 2.35
HCN 160318C00075000 C 03/18/16 75.0 0.70 1.55
HCN 160318C00080000 C 03/18/16 80.0 0.05 1.05
HCN 160318C00085000 C 03/18/16 85.0 0.00 1.00
HCN 160318C00090000 C 03/18/16 90.0 0.00 0.40
HCN 160318C00095000 C 03/18/16 95.0 0.00 0.25
HCN 160318C00100000 C 03/18/16 100.0 0.00 0.15
HCN 160318P00035000 P 03/18/16 35.0 0.00 0.40
HCN 160318P00037500 P 03/18/16 37.5 0.00 0.45
HCN 160318P00040000 P 03/18/16 40.0 0.00 0.50
HCN 160318P00042500 P 03/18/16 42.5 0.00 0.55
HCN 160318P00045000 P 03/18/16 45.0 0.00 0.60
HCN 160318P00047500 P 03/18/16 47.5 0.05 0.70
HCN 160318P00050000 P 03/18/16 50.0 0.15 0.80
HCN 160318P00055000 P 03/18/16 55.0 0.55 1.20
HCN 160318P00057500 P 03/18/16 57.5 0.80 1.55
HCN 160318P00060000 P 03/18/16 60.0 1.25 2.05
HCN 160318P00062500 P 03/18/16 62.5 1.80 2.70
HCN 160318P00065000 P 03/18/16 65.0 2.60 3.50
HCN 160318P00067500 P 03/18/16 67.5 3.50 4.70
HCN 160318P00070000 P 03/18/16 70.0 4.80 6.00
HCN 160318P00072500 P 03/18/16 72.5 6.40 7.60
HCN 160318P00075000 P 03/18/16 75.0 8.30 9.70
HCN 160318P00080000 P 03/18/16 80.0 12.50 15.20
HCN 160318P00085000 P 03/18/16 85.0 15.70 19.90
HCN 160318P00090000 P 03/18/16 90.0 20.60 24.70
HCN 160318P00095000 P 03/18/16 95.0 25.50 29.70
HCN 160318P00100000 P 03/18/16 100.0 31.90 33.30
HCN 170120C00037500 C 01/20/17 37.5 31.10 32.80
HCN 170120C00040000 C 01/20/17 40.0 27.30 31.80
HCN 170120C00042500 C 01/20/17 42.5 24.80 29.30
HCN 170120C00045000 C 01/20/17 45.0 22.30 26.80
HCN 170120C00047500 C 01/20/17 47.5 19.80 24.30
HCN 170120C00050000 C 01/20/17 50.0 18.60 20.30
HCN 170120C00055000 C 01/20/17 55.0 13.60 16.00
HCN 170120C00057500 C 01/20/17 57.5 11.30 13.00
HCN 170120C00060000 C 01/20/17 60.0 9.30 11.00
HCN 170120C00062500 C 01/20/17 62.5 7.70 9.10
HCN 170120C00065000 C 01/20/17 65.0 6.10 7.70
HCN 170120C00067500 C 01/20/17 67.5 4.70 6.50
HCN 170120C00070000 C 01/20/17 70.0 3.50 5.10
HCN 170120C00072500 C 01/20/17 72.5 2.55 4.40
HCN 170120C00075000 C 01/20/17 75.0 2.00 3.30
HCN 170120C00077500 C 01/20/17 77.5 1.25 2.75
HCN 170120C00080000 C 01/20/17 80.0 0.00 2.00
HCN 170120C00082500 C 01/20/17 82.5 0.45 1.65
HCN 170120C00085000 C 01/20/17 85.0 0.25 1.30
HCN 170120C00087500 C 01/20/17 87.5 0.05 1.10
HCN 170120C00090000 C 01/20/17 90.0 0.00 0.95
HCN 170120C00092500 C 01/20/17 92.5 0.00 0.85
HCN 170120C00095000 C 01/20/17 95.0 0.00 0.75
HCN 170120C00100000 C 01/20/17 100.0 0.00 0.65
HCN 170120C00105000 C 01/20/17 105.0 0.00 0.65
HCN 170120C00110000 C 01/20/17 110.0 0.00 0.40
HCN 170120P00037500 P 01/20/17 37.5 0.20 1.15
HCN 170120P00040000 P 01/20/17 40.0 0.35 1.25
HCN 170120P00042500 P 01/20/17 42.5 0.45 1.45
HCN 170120P00045000 P 01/20/17 45.0 0.65 1.65
HCN 170120P00047500 P 01/20/17 47.5 0.90 1.80
HCN 170120P00050000 P 01/20/17 50.0 1.20 2.25
HCN 170120P00055000 P 01/20/17 55.0 2.05 3.30
HCN 170120P00057500 P 01/20/17 57.5 2.65 4.00
HCN 170120P00060000 P 01/20/17 60.0 3.40 4.90
HCN 170120P00062500 P 01/20/17 62.5 4.40 5.90
HCN 170120P00065000 P 01/20/17 65.0 5.40 7.00
HCN 170120P00067500 P 01/20/17 67.5 6.60 8.30
HCN 170120P00070000 P 01/20/17 70.0 7.90 9.70
HCN 170120P00072500 P 01/20/17 72.5 9.40 11.40
HCN 170120P00075000 P 01/20/17 75.0 11.10 13.10
HCN 170120P00077500 P 01/20/17 77.5 13.00 15.00
HCN 170120P00080000 P 01/20/17 80.0 14.90 17.00
HCN 170120P00082500 P 01/20/17 82.5 17.00 19.00
HCN 170120P00085000 P 01/20/17 85.0 19.20 21.20
HCN 170120P00087500 P 01/20/17 87.5 21.50 23.40
HCN 170120P00090000 P 01/20/17 90.0 23.80 25.70
HCN 170120P00092500 P 01/20/17 92.5 26.30 28.00
HCN 170120P00095000 P 01/20/17 95.0 28.70 30.40
HCN 170120P00100000 P 01/20/17 100.0 33.60 35.30
HCN 170120P00105000 P 01/20/17 105.0 37.00 41.50
HCN 170120P00110000 P 01/20/17 110.0 42.00 46.50

OPRA data is delayed 15 minutes.