$62.69 +0.32 (0.51%) Health Care Reit Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 62.69
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.32 (0.51%)
Prev Close: 62.37
Open: 62.53
Bid: 60.26
Ask: 64.00
Options:

Call Options: HCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 HCN1418J47.5 13.70 0.00 14.80 1048.0 15.50 457.0 0.0 0
50.00 HCN1418J50 10.90 0.00 12.20 52.0 14.30 52.0 0.0 0
55.00 HCN1418J55 8.40 1.40 7.30 1190.0 8.00 494.0 2.0 2
57.50 HCN1418J57.5 4.50 0.00 4.30 187.0 5.60 189.0 0.0 0
60.00 HCN1418J60 4.30 1.90 2.30 1434.0 3.10 515.0 15.0 15
62.50 HCN1418J62.5 1.00 0.25 0.80 1474.0 1.05 48.0 32.0 1,921
65.00 HCN1418J65 0.25 0.00 0.10 244.0 0.25 236.0 485.0 1,367
67.50 HCN1418J67.5 0.05 0.00 0.05 1.0 0.10 111.0 4.0 1,651
70.00 HCN1418J70 0.32 0.17 0.05 131.0 0.20 323.0 1.0 6
72.50 HCN1418J72.5 0.15 0.00 0.00 0.0 0.15 112.0 0.0 0
75.00 HCN1418J75 0.15 0.00 0.00 0.0 0.15 111.0 0.0 0
77.50 HCN1418J77.5 0.15 0.00 0.00 0.0 0.15 126.0 0.0 0
80.00 HCN1418J80 0.15 0.00 0.00 0.0 0.15 216.0 0.0 0

Put Options: HCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 HCN1418V47.5 0.15 0.00 0.00 0.0 0.15 313.0 0.0 0
50.00 HCN1418V50 0.05 0.00 0.00 0.0 0.05 5.0 10.0 10
55.00 HCN1418V55 0.07 -0.13 0.05 10.0 0.15 453.0 22.0 22
57.50 HCN1418V57.5 0.08 0.03 0.05 400.0 0.05 50.0 99.0 336
60.00 HCN1418V60 0.20 0.00 0.10 1210.0 0.25 316.0 2.0 148
62.50 HCN1418V62.5 0.85 0.13 0.65 814.0 0.90 662.0 30.0 873
65.00 HCN1418V65 2.58 -0.12 2.20 1324.0 2.80 830.0 148.0 1,295
67.50 HCN1418V67.5 4.40 0.00 4.50 1080.0 5.10 432.0 5.0 584
70.00 HCN1418V70 3.66 -2.24 5.60 504.0 7.70 262.0 10.0 10
72.50 HCN1418V72.5 8.10 0.00 8.10 52.0 10.20 45.0 0.0 0
75.00 HCN1418V75 10.40 0.00 10.60 35.0 12.70 26.0 0.0 0
77.50 HCN1418V77.5 12.90 0.00 12.90 10.0 15.30 534.0 0.0 0
80.00 HCN1418V80 15.40 0.00 17.00 596.0 17.70 100.0 0.0 0