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 (2016-04-08)Premium Content

Healthcare Realty Trust Inc (HR)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HR 160617C00017500 C 06/17/16 17.5 13.00 14.50
HR 160617C00020000 C 06/17/16 20.0 9.10 12.30
HR 160617C00022500 C 06/17/16 22.5 8.00 9.50
HR 160617C00025000 C 06/17/16 25.0 5.50 7.20
HR 160617C00030000 C 06/17/16 30.0 0.95 2.10
HR 160617C00035000 C 06/17/16 35.0 0.00 0.75
HR 160617C00040000 C 06/17/16 40.0 0.00 0.75
HR 160617C00045000 C 06/17/16 45.0 0.00 0.50
HR 160617P00017500 P 06/17/16 17.5 0.00 0.75
HR 160617P00020000 P 06/17/16 20.0 0.00 0.30
HR 160617P00022500 P 06/17/16 22.5 0.00 0.75
HR 160617P00025000 P 06/17/16 25.0 0.00 0.50
HR 160617P00030000 P 06/17/16 30.0 0.05 0.25
HR 160617P00035000 P 06/17/16 35.0 3.00 4.40
HR 160617P00040000 P 06/17/16 40.0 6.40 10.90
HR 160617P00045000 P 06/17/16 45.0 12.80 14.30
HR 160715C00017500 C 07/15/16 17.5 13.10 14.40
HR 160715C00020000 C 07/15/16 20.0 9.20 13.70
HR 160715C00022500 C 07/15/16 22.5 6.70 11.20
HR 160715C00025000 C 07/15/16 25.0 4.00 8.70
HR 160715C00030000 C 07/15/16 30.0 1.25 2.80
HR 160715C00035000 C 07/15/16 35.0 0.00 0.50
HR 160715C00040000 C 07/15/16 40.0 0.00 0.50
HR 160715C00045000 C 07/15/16 45.0 0.00 0.50
HR 160715P00017500 P 07/15/16 17.5 0.00 0.50
HR 160715P00020000 P 07/15/16 20.0 0.00 0.75
HR 160715P00022500 P 07/15/16 22.5 0.00 1.50
HR 160715P00025000 P 07/15/16 25.0 0.00 0.50
HR 160715P00030000 P 07/15/16 30.0 0.05 0.80
HR 160715P00035000 P 07/15/16 35.0 1.50 6.00
HR 160715P00040000 P 07/15/16 40.0 6.50 10.80
HR 160715P00045000 P 07/15/16 45.0 12.80 14.30
HR 160819C00015000 C 08/19/16 15.0 15.40 17.00
HR 160819C00017500 C 08/19/16 17.5 11.70 16.20
HR 160819C00020000 C 08/19/16 20.0 9.30 13.70
HR 160819C00022500 C 08/19/16 22.5 6.70 11.20
HR 160819C00025000 C 08/19/16 25.0 4.00 8.50
HR 160819C00030000 C 08/19/16 30.0 1.35 2.40
HR 160819C00035000 C 08/19/16 35.0 0.00 0.50
HR 160819C00040000 C 08/19/16 40.0 0.00 0.50
HR 160819P00015000 P 08/19/16 15.0 0.00 0.75
HR 160819P00017500 P 08/19/16 17.5 0.00 0.50
HR 160819P00020000 P 08/19/16 20.0 0.00 0.50
HR 160819P00022500 P 08/19/16 22.5 0.00 0.50
HR 160819P00025000 P 08/19/16 25.0 0.00 0.50
HR 160819P00030000 P 08/19/16 30.0 0.45 0.95
HR 160819P00035000 P 08/19/16 35.0 1.80 6.50
HR 160819P00040000 P 08/19/16 40.0 7.80 9.50
HR 161118C00015000 C 11/18/16 15.0 15.70 17.10
HR 161118C00017500 C 11/18/16 17.5 11.70 16.20
HR 161118C00020000 C 11/18/16 20.0 9.20 13.70
HR 161118C00022500 C 11/18/16 22.5 6.70 11.20
HR 161118C00025000 C 11/18/16 25.0 4.10 8.80
HR 161118C00030000 C 11/18/16 30.0 1.40 2.90
HR 161118C00035000 C 11/18/16 35.0 0.00 0.85
HR 161118C00040000 C 11/18/16 40.0 0.00 0.10
HR 161118P00015000 P 11/18/16 15.0 0.00 0.30
HR 161118P00017500 P 11/18/16 17.5 0.00 0.35
HR 161118P00020000 P 11/18/16 20.0 0.00 0.35
HR 161118P00022500 P 11/18/16 22.5 0.00 0.50
HR 161118P00025000 P 11/18/16 25.0 0.00 0.50
HR 161118P00030000 P 11/18/16 30.0 0.55 1.30
HR 161118P00035000 P 11/18/16 35.0 2.00 6.90
HR 161118P00040000 P 11/18/16 40.0 7.50 9.70

OPRA data is delayed 15 minutes.