Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Health Care REIT (HCN)

77.95+0.93 (+1.21%) 7:21P EDT (NYSE)
Options Quotes as of Friday, May 17th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
30.00 HCNF22134300000 Call 46.90 48.10 46.90 0 0 0
32.50 HCNF22134325000 Call 44.40 45.60 44.40 0 0 0
35.00 HCNF22134350000 Call 41.90 43.10 41.90 0 0 0
37.50 HCNF22134375000 Call 39.40 40.60 39.40 0 0 0
40.00 HCNF22134400000 Call 36.90 38.10 36.90 0 0 0
42.50 HCNF22134425000 Call 34.40 35.60 34.40 0 0 0
45.00 HCNF22134450000 Call 31.90 33.10 31.90 0 0 0
47.50 HCNF22134475000 Call 29.40 30.40 29.40 0 0 0
50.00 HCNF22134500000 Call 26.90 27.90 26.90 0 0 0
52.50 HCNF22134525000 Call 24.40 25.40 10.60 -13.8 2 0
55.00 HCNF22134550000 Call 21.70 23.10 4.60 -17.1 20 0
57.50 HCNF22134575000 Call 19.80 20.50 18.20 -1.6 2 0
60.00 HCNF22134600000 Call 17.30 18.00 15.60 -1.7 1756 3
62.50 HCNF22134625000 Call 14.80 15.50 13.19 -1.61 1966 0
65.00 HCNF22134650000 Call 12.30 13.00 10.60 -1.7 2 28
67.50 HCNF22134675000 Call 9.80 10.30 8.10 -1.7 25 56
70.00 HCNF22134700000 Call 7.30 7.80 6.90 -0.4 3 24
72.50 HCNF22134725000 Call 4.90 5.40 4.84 -0.06 1 154
75.00 HCNF22134750000 Call 3.20 3.40 3.23 0 10 920
77.50 HCNF22134775000 Call 1.35 1.50 1.43 0 10 564
80.00 HCNF22134800000 Call 0.30 0.45 0.30 0 150 103
85.00 HCNF22134850000 Call 0.05 0.10 0.10 0 50 70

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
30.00 HCNR22134300000 Put 0.00 0.20 0.20 0 0 0
32.50 HCNR22134325000 Put 0.00 0.20 0.20 0 0 0
35.00 HCNR22134350000 Put 0.05 0.20 0.20 0 0 0
37.50 HCNR22134375000 Put 0.05 0.20 0.20 0 0 0
40.00 HCNR22134400000 Put 0.05 0.20 0.20 0 0 0
42.50 HCNR22134425000 Put 0.05 0.20 0.20 0 0 0
45.00 HCNR22134450000 Put 0.10 0.20 0.10 -0.1 16 18
47.50 HCNR22134475000 Put 0.05 0.20 0.20 0 0 0
50.00 HCNR22134500000 Put 0.05 0.20 0.20 0 0 0
52.50 HCNR22134525000 Put 0.05 0.20 0.25 +0.05 60 689
55.00 HCNR22134550000 Put 0.05 0.10 0.05 -0.05 1 189
57.50 HCNR22134575000 Put 0.05 0.10 0.20 +0.1 10 45
60.00 HCNR22134600000 Put 0.05 0.10 0.05 0 1 682
62.50 HCNR22134625000 Put 0.05 0.10 0.15 +0.05 13 122
65.00 HCNR22134650000 Put 0.05 0.10 0.15 +0.05 3 174
67.50 HCNR22134675000 Put 0.05 0.10 0.08 0 3 168
70.00 HCNR22134700000 Put 0.05 0.15 0.10 +0.05 22 267
72.50 HCNR22134725000 Put 0.10 0.25 0.20 0 3 272
75.00 HCNR22134750000 Put 0.30 0.40 0.40 0 76 321
77.50 HCNR22134775000 Put 1.10 1.15 1.18 0 7 13
80.00 HCNR22134800000 Put 2.50 3.20 2.50 0 0 0
85.00 HCNR22134850000 Put 7.30 8.10 7.30 0 0 0