$70.08 +0.87 (1.26%) Health Care Reit Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 70.08
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.87 (1.26%)
Prev Close: 69.21
Open: 68.96
Bid: 68.04
Ask: 74.12
Options:

Call Options: HCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HCN1422K45 22.60 0.00 23.20 416.0 26.20 404.0 0.0 0
47.50 HCN1422K47.5 19.70 0.00 20.30 10.0 23.50 34.0 0.0 0
50.00 HCN1422K50 17.30 0.00 17.80 10.0 21.00 34.0 0.0 0
52.50 HCN1422K52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 HCN1422K55 12.70 0.00 12.60 1.0 16.70 42.0 0.0 0
57.50 HCN1422K57.5 10.00 0.00 10.60 10.0 14.20 42.0 0.0 0
60.00 HCN1422K60 7.35 -0.45 9.50 159.0 10.20 584.0 10.0 10
62.50 HCN1422K62.5 5.57 -0.43 6.90 310.0 7.60 495.0 2.0 50
65.00 HCN1422K65 4.52 0.92 4.30 397.0 5.20 579.0 2.0 5,679
67.50 HCN1422K67.5 1.90 0.25 1.45 671.0 2.80 328.0 14.0 481
70.00 HCN1422K70 0.60 0.25 0.40 722.0 0.80 575.0 5.0 476
72.50 HCN1422K72.5 0.25 0.00 0.05 10.0 0.25 332.0 0.0 0
75.00 HCN1422K75 0.25 0.00 0.00 0.0 0.25 82.0 0.0 0
77.50 HCN1422K77.5 0.25 0.00 0.00 0.0 0.25 80.0 0.0 0
80.00 HCN1422K80 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0

Put Options: HCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HCN1422W45 0.25 0.00 0.00 0.0 0.25 281.0 0.0 0
47.50 HCN1422W47.5 0.25 0.00 0.00 0.0 0.25 173.0 0.0 0
50.00 HCN1422W50 0.25 0.00 0.00 0.0 0.25 221.0 0.0 0
52.50 HCN1422W52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 HCN1422W55 0.20 -0.05 0.05 10.0 0.25 382.0 10.0 66
57.50 HCN1422W57.5 0.15 0.10 0.05 202.0 0.25 355.0 25.0 210
60.00 HCN1422W60 0.05 -0.20 0.05 9.0 3.90 1.0 9.0 107
62.50 HCN1422W62.5 0.23 0.18 0.05 55.0 0.30 911.0 25.0 667
65.00 HCN1422W65 0.45 0.40 0.05 1179.0 0.45 1026.0 201.0 604
67.50 HCN1422W67.5 0.55 -0.10 0.40 579.0 0.65 180.0 10.0 381
70.00 HCN1422W70 1.55 -0.15 1.35 223.0 1.75 418.0 63.0 99
72.50 HCN1422W72.5 2.25 0.00 3.20 38.0 4.40 76.0 0.0 0
75.00 HCN1422W75 4.70 0.00 5.60 56.0 6.50 83.0 0.0 0
77.50 HCN1422W77.5 7.20 0.00 6.70 165.0 9.00 130.0 0.0 0
80.00 HCN1422W80 9.60 0.00 10.00 441.0 11.80 609.0 0.0 0