Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Healthcare Realty Trust Inc (HR)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HR 171215C00017500 C Dec 15, 2017 17.5 14.90 17.80
HR 171215C00020000 C Dec 15, 2017 20.0 12.40 15.40
HR 171215C00022500 C Dec 15, 2017 22.5 9.90 12.80
HR 171215C00025000 C Dec 15, 2017 25.0 7.40 10.40
HR 171215C00030000 C Dec 15, 2017 30.0 2.50 5.40
HR 171215C00035000 C Dec 15, 2017 35.0 0.00 0.15
HR 171215C00040000 C Dec 15, 2017 40.0 0.00 0.15
HR 171215C00045000 C Dec 15, 2017 45.0 0.00 0.15
HR 171215P00017500 P Dec 15, 2017 17.5 0.00 0.15
HR 171215P00020000 P Dec 15, 2017 20.0 0.00 0.15
HR 171215P00022500 P Dec 15, 2017 22.5 0.00 0.15
HR 171215P00025000 P Dec 15, 2017 25.0 0.00 0.15
HR 171215P00030000 P Dec 15, 2017 30.0 0.00 0.20
HR 171215P00035000 P Dec 15, 2017 35.0 1.80 2.55
HR 171215P00040000 P Dec 15, 2017 40.0 7.00 7.60
HR 171215P00045000 P Dec 15, 2017 45.0 11.80 12.50
HR 180119C00017500 C Jan 19, 2018 17.5 14.90 17.60
HR 180119C00020000 C Jan 19, 2018 20.0 12.40 15.40
HR 180119C00022500 C Jan 19, 2018 22.5 9.90 12.80
HR 180119C00025000 C Jan 19, 2018 25.0 7.40 10.20
HR 180119C00030000 C Jan 19, 2018 30.0 2.50 5.40
HR 180119C00035000 C Jan 19, 2018 35.0 0.00 0.20
HR 180119C00040000 C Jan 19, 2018 40.0 0.00 0.15
HR 180119C00045000 C Jan 19, 2018 45.0 0.00 0.15
HR 180119P00017500 P Jan 19, 2018 17.5 0.00 0.15
HR 180119P00020000 P Jan 19, 2018 20.0 0.00 0.15
HR 180119P00022500 P Jan 19, 2018 22.5 0.00 0.55
HR 180119P00025000 P Jan 19, 2018 25.0 0.00 0.20
HR 180119P00030000 P Jan 19, 2018 30.0 0.00 0.25
HR 180119P00035000 P Jan 19, 2018 35.0 1.95 2.65
HR 180119P00040000 P Jan 19, 2018 40.0 7.00 7.70
HR 180119P00045000 P Jan 19, 2018 45.0 11.80 12.60
HR 180216C00020000 C Feb 16, 2018 20.0 12.40 13.40
HR 180216C00022500 C Feb 16, 2018 22.5 9.90 10.90
HR 180216C00025000 C Feb 16, 2018 25.0 7.40 8.40
HR 180216C00030000 C Feb 16, 2018 30.0 2.60 3.40
HR 180216C00035000 C Feb 16, 2018 35.0 0.00 0.70
HR 180216C00040000 C Feb 16, 2018 40.0 0.00 0.60
HR 180216C00045000 C Feb 16, 2018 45.0 0.00 0.15
HR 180216C00050000 C Feb 16, 2018 50.0 0.00 0.15
HR 180216P00020000 P Feb 16, 2018 20.0 0.00 0.60
HR 180216P00022500 P Feb 16, 2018 22.5 0.00 0.20
HR 180216P00025000 P Feb 16, 2018 25.0 0.00 0.20
HR 180216P00030000 P Feb 16, 2018 30.0 0.00 0.60
HR 180216P00035000 P Feb 16, 2018 35.0 2.05 3.00
HR 180216P00040000 P Feb 16, 2018 40.0 7.00 7.90
HR 180216P00045000 P Feb 16, 2018 45.0 11.80 12.80
HR 180216P00050000 P Feb 16, 2018 50.0 16.60 17.80
HR 180518C00017500 C May 18, 2018 17.5 14.80 16.20
HR 180518C00020000 C May 18, 2018 20.0 12.30 13.80
HR 180518C00022500 C May 18, 2018 22.5 9.70 11.10
HR 180518C00025000 C May 18, 2018 25.0 7.30 8.60
HR 180518C00030000 C May 18, 2018 30.0 2.60 3.80
HR 180518C00035000 C May 18, 2018 35.0 0.25 0.60
HR 180518C00040000 C May 18, 2018 40.0 0.00 0.30
HR 180518C00045000 C May 18, 2018 45.0 0.00 0.25
HR 180518C00050000 C May 18, 2018 50.0 0.00 0.25
HR 180518P00017500 P May 18, 2018 17.5 0.00 0.25
HR 180518P00020000 P May 18, 2018 20.0 0.00 0.25
HR 180518P00022500 P May 18, 2018 22.5 0.00 0.30
HR 180518P00025000 P May 18, 2018 25.0 0.00 0.35
HR 180518P00030000 P May 18, 2018 30.0 0.00 1.25
HR 180518P00035000 P May 18, 2018 35.0 2.55 3.70
HR 180518P00040000 P May 18, 2018 40.0 6.80 8.10
HR 180518P00045000 P May 18, 2018 45.0 11.80 13.20
HR 180518P00050000 P May 18, 2018 50.0 16.70 18.00
OPRA data is delayed 15 minutes.