$68.26 +0.07 (0.10%) Health Care Reit Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 68.26
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.07 (0.10%)
Prev Close: 68.19
Open: 68.16
Bid: 64.62
Ask: 68.99
Options:

Call Options: HCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HCN1422K45 21.60 0.00 22.60 243.0 24.10 315.0 0.0 0
47.50 HCN1422K47.5 18.20 0.00 18.60 10.0 22.80 20.0 0.0 0
50.00 HCN1422K50 15.70 0.00 16.10 20.0 20.30 30.0 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 10.70 0.00 11.00 25.0 15.10 30.0 0.0 0
57.50 HCN1422K57.5 8.40 0.00 8.80 45.0 11.90 89.0 0.0 0
60.00 HCN1422K60 7.35 0.25 7.60 487.0 8.80 634.0 10.0 10
62.50 HCN1422K62.5 5.57 0.00 5.00 431.0 6.30 607.0 2.0 50
65.00 HCN1422K65 2.95 0.00 2.95 531.0 3.90 833.0 10.0 5,681
67.50 HCN1422K67.5 1.40 0.10 1.35 45.0 1.50 5.0 13.0 444
70.00 HCN1422K70 0.29 0.14 0.15 868.0 0.40 177.0 53.0 246
72.50 HCN1422K72.5 0.25 0.00 0.05 42.0 0.25 311.0 0.0 0
75.00 HCN1422K75 0.25 0.00 0.00 0.0 0.25 126.0 0.0 0
80.00 HCN1422K80 0.25 0.00 0.00 0.0 0.25 187.0 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 0.25 157.0 0.0 0
47.50 HCN1422W47.5 0.30 0.00 0.00 0.0 0.25 117.0 0.0 0
50.00 HCN1422W50 0.35 0.00 0.00 0.0 0.25 120.0 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 0.25 569.0 10.0 66
57.50 HCN1422W57.5 0.24 0.19 0.05 228.0 0.25 653.0 30.0 225
60.00 HCN1422W60 0.28 0.23 0.05 21.0 0.25 365.0 57.0 107
62.50 HCN1422W62.5 0.57 0.42 0.10 727.0 0.40 460.0 2.0 642
65.00 HCN1422W65 0.55 0.00 0.45 50.0 0.65 61.0 267.0 184
67.50 HCN1422W67.5 1.40 -0.20 1.25 31.0 1.50 667.0 94.0 163
70.00 HCN1422W70 4.10 1.50 2.45 647.0 3.40 761.0 15.0 24
72.50 HCN1422W72.5 3.70 0.00 4.00 203.0 6.90 297.0 0.0 0
75.00 HCN1422W75 6.10 0.00 6.50 67.0 9.20 119.0 0.0 0
80.00 HCN1422W80 11.10 0.00 11.60 449.0 13.50 616.0 0.0 0