$72.43 +0.14 (0.19%) Health Care Reit Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 72.43
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.14 (0.19%)
Prev Close: 72.29
Open: 72.51
Bid: 72.05
Ask: 80.99
Options:

Call Options: HCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 HCN1420L42.5 29.30 0.00 28.10 512.0 31.80 299.0 0.0 0
45.00 HCN1420L45 25.70 0.00 25.60 24.0 29.60 24.0 0.0 0
47.50 HCN1420L47.5 23.10 0.00 23.10 24.0 27.10 24.0 0.0 0
50.00 HCN1420L50 20.60 0.00 20.60 10.0 24.70 21.0 0.0 0
52.50 HCN1420L52.5 18.30 0.00 18.10 24.0 22.10 43.0 0.0 0
55.00 HCN1420L55 11.07 -5.63 15.60 43.0 19.40 14.0 4.0 50
57.50 HCN1420L57.5 6.50 -7.90 13.20 69.0 16.80 69.0 1.0 1
60.00 HCN1420L60 11.80 -0.10 10.70 440.0 14.30 277.0 3.0 6
62.50 HCN1420L62.5 9.31 -0.09 8.20 69.0 11.80 69.0 2.0 2
65.00 HCN1420L65 7.00 -0.10 6.70 465.0 8.10 257.0 3.0 20
67.50 HCN1420L67.5 4.30 -0.40 4.70 313.0 5.70 296.0 2.0 23
70.00 HCN1420L70 2.85 0.25 2.35 775.0 3.30 699.0 3.0 620
72.50 HCN1420L72.5 1.00 0.25 0.85 183.0 1.20 981.0 8.0 206
75.00 HCN1420L75 0.10 0.00 0.10 189.0 0.40 782.0 2.0 2
77.50 HCN1420L77.5 0.15 0.00 0.00 0.0 0.20 158.0 0.0 0
80.00 HCN1420L80 0.15 0.00 0.00 0.0 0.20 327.0 0.0 0

Put Options: HCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 HCN1420X42.5 0.15 0.00 0.00 0.0 0.15 306.0 0.0 0
45.00 HCN1420X45 0.13 -0.07 0.05 11.0 0.15 195.0 5.0 5
47.50 HCN1420X47.5 0.10 -0.05 0.05 18.0 0.15 211.0 8.0 8
50.00 HCN1420X50 0.06 -0.14 0.05 10.0 0.20 596.0 8.0 53
52.50 HCN1420X52.5 0.10 -0.10 0.05 10.0 0.20 593.0 1.0 1,009
55.00 HCN1420X55 0.05 -0.10 0.05 1.0 0.15 482.0 36.0 123
57.50 HCN1420X57.5 0.05 0.00 0.05 149.0 0.15 404.0 5.0 79
60.00 HCN1420X60 0.05 0.00 0.05 1.0 0.15 271.0 1.0 238
62.50 HCN1420X62.5 0.11 0.06 0.05 8.0 0.10 100.0 1.0 1,024
65.00 HCN1420X65 0.12 0.07 0.05 53.0 0.10 10.0 6.0 994
67.50 HCN1420X67.5 0.10 0.00 0.05 122.0 0.15 109.0 4.0 2,242
70.00 HCN1420X70 0.20 -0.12 0.15 422.0 0.30 34.0 6.0 1,490
72.50 HCN1420X72.5 0.90 0.05 0.90 11.0 1.00 68.0 17.0 149
75.00 HCN1420X75 9.49 7.49 2.20 448.0 3.10 502.0 4.0 4
77.50 HCN1420X77.5 4.60 0.00 3.30 160.0 6.70 110.0 0.0 0
80.00 HCN1420X80 7.10 0.00 6.00 763.0 8.30 599.0 0.0 0