Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Healthways Inc (HWAY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 140419C00002500 C 04/19/14 2.5 13.80 14.70
HWAY 140419C00005000 C 04/19/14 5.0 11.30 12.20
HWAY 140419C00007500 C 04/19/14 7.5 8.80 9.70
HWAY 140419C00010000 C 04/19/14 10.0 6.30 7.20
HWAY 140419C00012500 C 04/19/14 12.5 3.80 4.70
HWAY 140419C00015000 C 04/19/14 15.0 1.35 2.05
HWAY 140419C00017500 C 04/19/14 17.5 0.00 0.25
HWAY 140419C00020000 C 04/19/14 20.0 0.00 0.25
HWAY 140419C00022500 C 04/19/14 22.5 0.00 0.25
HWAY 140419C00025000 C 04/19/14 25.0 0.00 0.25
HWAY 140419P00002500 P 04/19/14 2.5 0.00 0.25
HWAY 140419P00005000 P 04/19/14 5.0 0.00 0.45
HWAY 140419P00007500 P 04/19/14 7.5 0.00 0.25
HWAY 140419P00010000 P 04/19/14 10.0 0.00 0.25
HWAY 140419P00012500 P 04/19/14 12.5 0.00 0.25
HWAY 140419P00015000 P 04/19/14 15.0 0.00 0.25
HWAY 140419P00017500 P 04/19/14 17.5 0.40 1.15
HWAY 140419P00020000 P 04/19/14 20.0 2.80 3.70
HWAY 140419P00022500 P 04/19/14 22.5 5.30 6.20
HWAY 140419P00025000 P 04/19/14 25.0 7.80 8.70
HWAY 140517C00002500 C 05/17/14 2.5 14.00 14.50
HWAY 140517C00005000 C 05/17/14 5.0 11.50 12.00
HWAY 140517C00007500 C 05/17/14 7.5 9.00 9.50
HWAY 140517C00010000 C 05/17/14 10.0 6.50 7.00
HWAY 140517C00012500 C 05/17/14 12.5 4.10 4.60
HWAY 140517C00015000 C 05/17/14 15.0 2.00 2.40
HWAY 140517C00017500 C 05/17/14 17.5 0.70 0.90
HWAY 140517C00020000 C 05/17/14 20.0 0.05 0.30
HWAY 140517C00022500 C 05/17/14 22.5 0.00 0.20
HWAY 140517C00025000 C 05/17/14 25.0 0.00 0.15
HWAY 140517C00030000 C 05/17/14 30.0 0.00 0.15
HWAY 140517C00035000 C 05/17/14 35.0 0.00 0.15
HWAY 140517P00002500 P 05/17/14 2.5 0.00 0.15
HWAY 140517P00005000 P 05/17/14 5.0 0.00 0.15
HWAY 140517P00007500 P 05/17/14 7.5 0.00 0.15
HWAY 140517P00010000 P 05/17/14 10.0 0.00 0.15
HWAY 140517P00012500 P 05/17/14 12.5 0.00 0.20
HWAY 140517P00015000 P 05/17/14 15.0 0.40 0.55
HWAY 140517P00017500 P 05/17/14 17.5 1.45 1.70
HWAY 140517P00020000 P 05/17/14 20.0 3.20 3.70
HWAY 140517P00022500 P 05/17/14 22.5 5.50 6.00
HWAY 140517P00025000 P 05/17/14 25.0 8.00 8.50
HWAY 140517P00030000 P 05/17/14 30.0 13.00 13.50
HWAY 140517P00035000 P 05/17/14 35.0 18.00 18.50
HWAY 140816C00002500 C 08/16/14 2.5 13.80 14.80
HWAY 140816C00005000 C 08/16/14 5.0 11.40 12.30
HWAY 140816C00007500 C 08/16/14 7.5 8.90 9.90
HWAY 140816C00010000 C 08/16/14 10.0 6.50 7.50
HWAY 140816C00012500 C 08/16/14 12.5 4.50 5.30
HWAY 140816C00015000 C 08/16/14 15.0 2.75 3.40
HWAY 140816C00017500 C 08/16/14 17.5 1.40 1.95
HWAY 140816C00020000 C 08/16/14 20.0 0.55 2.80
HWAY 140816C00022500 C 08/16/14 22.5 0.15 0.90
HWAY 140816C00025000 C 08/16/14 25.0 0.05 2.15
HWAY 140816P00002500 P 08/16/14 2.5 0.00 0.25
HWAY 140816P00005000 P 08/16/14 5.0 0.00 2.05
HWAY 140816P00007500 P 08/16/14 7.5 0.00 2.05
HWAY 140816P00010000 P 08/16/14 10.0 0.10 0.40
HWAY 140816P00012500 P 08/16/14 12.5 0.20 1.15
HWAY 140816P00015000 P 08/16/14 15.0 0.95 3.10
HWAY 140816P00017500 P 08/16/14 17.5 2.25 2.80
HWAY 140816P00020000 P 08/16/14 20.0 3.60 4.70
HWAY 140816P00022500 P 08/16/14 22.5 5.60 6.60
HWAY 140816P00025000 P 08/16/14 25.0 8.10 9.00
HWAY 141122C00002500 C 11/22/14 2.5 13.70 14.90
HWAY 141122C00005000 C 11/22/14 5.0 11.30 12.40
HWAY 141122C00007500 C 11/22/14 7.5 8.90 10.00
HWAY 141122C00010000 C 11/22/14 10.0 6.70 7.80
HWAY 141122C00012500 C 11/22/14 12.5 4.90 6.10
HWAY 141122C00015000 C 11/22/14 15.0 3.30 4.10
HWAY 141122C00017500 C 11/22/14 17.5 1.95 2.75
HWAY 141122C00020000 C 11/22/14 20.0 1.20 2.10
HWAY 141122C00022500 C 11/22/14 22.5 0.50 1.20
HWAY 141122C00025000 C 11/22/14 25.0 0.15 2.50
HWAY 141122C00030000 C 11/22/14 30.0 0.00 2.15
HWAY 141122P00002500 P 11/22/14 2.5 0.00 2.05
HWAY 141122P00005000 P 11/22/14 5.0 0.00 2.05
HWAY 141122P00007500 P 11/22/14 7.5 0.05 2.15
HWAY 141122P00010000 P 11/22/14 10.0 0.25 0.70
HWAY 141122P00012500 P 11/22/14 12.5 0.15 1.55
HWAY 141122P00015000 P 11/22/14 15.0 1.45 3.80
HWAY 141122P00017500 P 11/22/14 17.5 2.60 4.10
HWAY 141122P00020000 P 11/22/14 20.0 4.40 5.30
HWAY 141122P00022500 P 11/22/14 22.5 5.90 7.10
HWAY 141122P00025000 P 11/22/14 25.0 8.10 9.60
HWAY 141122P00030000 P 11/22/14 30.0 13.00 14.20

OPRA data is delayed 15 minutes.