Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-13)Premium Content

Healthways Inc (HWAY)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 140920C00002500 C 09/20/14 2.5 13.00 16.90
HWAY 140920C00005000 C 09/20/14 5.0 10.40 14.40
HWAY 140920C00007500 C 09/20/14 7.5 8.00 11.90
HWAY 140920C00010000 C 09/20/14 10.0 5.50 9.40
HWAY 140920C00012500 C 09/20/14 12.5 3.00 6.90
HWAY 140920C00015000 C 09/20/14 15.0 0.65 4.50
HWAY 140920C00017500 C 09/20/14 17.5 0.00 1.70
HWAY 140920C00020000 C 09/20/14 20.0 0.00 1.45
HWAY 140920C00022500 C 09/20/14 22.5 0.00 1.40
HWAY 140920C00025000 C 09/20/14 25.0 0.00 1.40
HWAY 140920C00030000 C 09/20/14 30.0 0.00 1.40
HWAY 140920P00002500 P 09/20/14 2.5 0.00 1.40
HWAY 140920P00005000 P 09/20/14 5.0 0.00 1.40
HWAY 140920P00007500 P 09/20/14 7.5 0.00 1.40
HWAY 140920P00010000 P 09/20/14 10.0 0.00 1.40
HWAY 140920P00012500 P 09/20/14 12.5 0.00 1.40
HWAY 140920P00015000 P 09/20/14 15.0 0.00 1.45
HWAY 140920P00017500 P 09/20/14 17.5 0.00 2.65
HWAY 140920P00020000 P 09/20/14 20.0 0.70 4.60
HWAY 140920P00022500 P 09/20/14 22.5 3.10 7.00
HWAY 140920P00025000 P 09/20/14 25.0 5.60 9.50
HWAY 140920P00030000 P 09/20/14 30.0 10.60 14.50
HWAY 141018C00002500 C 10/18/14 2.5 13.00 16.90
HWAY 141018C00005000 C 10/18/14 5.0 10.50 14.40
HWAY 141018C00007500 C 10/18/14 7.5 8.00 11.90
HWAY 141018C00010000 C 10/18/14 10.0 5.50 9.40
HWAY 141018C00012500 C 10/18/14 12.5 3.10 7.00
HWAY 141018C00015000 C 10/18/14 15.0 0.90 4.80
HWAY 141018C00017500 C 10/18/14 17.5 0.00 2.95
HWAY 141018C00020000 C 10/18/14 20.0 0.00 1.60
HWAY 141018C00022500 C 10/18/14 22.5 0.00 1.10
HWAY 141018C00025000 C 10/18/14 25.0 0.00 1.00
HWAY 141018C00030000 C 10/18/14 30.0 0.00 1.00
HWAY 141018C00035000 C 10/18/14 35.0 0.00 0.95
HWAY 141018P00002500 P 10/18/14 2.5 0.00 0.95
HWAY 141018P00005000 P 10/18/14 5.0 0.00 1.00
HWAY 141018P00007500 P 10/18/14 7.5 0.00 1.00
HWAY 141018P00010000 P 10/18/14 10.0 0.00 1.00
HWAY 141018P00012500 P 10/18/14 12.5 0.00 1.10
HWAY 141018P00015000 P 10/18/14 15.0 0.00 1.50
HWAY 141018P00017500 P 10/18/14 17.5 0.00 3.00
HWAY 141018P00020000 P 10/18/14 20.0 0.90 4.80
HWAY 141018P00022500 P 10/18/14 22.5 3.20 7.10
HWAY 141018P00025000 P 10/18/14 25.0 5.60 9.50
HWAY 141018P00030000 P 10/18/14 30.0 10.60 14.60
HWAY 141018P00035000 P 10/18/14 35.0 15.60 19.50
HWAY 141122C00002500 C 11/22/14 2.5 13.00 16.90
HWAY 141122C00005000 C 11/22/14 5.0 10.50 14.40
HWAY 141122C00007500 C 11/22/14 7.5 8.00 11.90
HWAY 141122C00010000 C 11/22/14 10.0 5.60 9.50
HWAY 141122C00012500 C 11/22/14 12.5 3.20 7.10
HWAY 141122C00015000 C 11/22/14 15.0 1.20 5.10
HWAY 141122C00017500 C 11/22/14 17.5 0.00 1.65
HWAY 141122C00020000 C 11/22/14 20.0 0.00 2.70
HWAY 141122C00022500 C 11/22/14 22.5 0.00 0.50
HWAY 141122C00025000 C 11/22/14 25.0 0.00 0.50
HWAY 141122C00030000 C 11/22/14 30.0 0.00 2.05
HWAY 141122P00002500 P 11/22/14 2.5 0.00 2.00
HWAY 141122P00005000 P 11/22/14 5.0 0.00 2.00
HWAY 141122P00007500 P 11/22/14 7.5 0.00 2.05
HWAY 141122P00010000 P 11/22/14 10.0 0.00 0.50
HWAY 141122P00012500 P 11/22/14 12.5 0.00 0.55
HWAY 141122P00015000 P 11/22/14 15.0 0.00 1.55
HWAY 141122P00017500 P 11/22/14 17.5 0.00 3.60
HWAY 141122P00020000 P 11/22/14 20.0 1.25 5.20
HWAY 141122P00022500 P 11/22/14 22.5 3.30 7.20
HWAY 141122P00025000 P 11/22/14 25.0 5.70 9.50
HWAY 141122P00030000 P 11/22/14 30.0 10.60 14.50
HWAY 150220C00002500 C 02/20/15 2.5 13.00 16.90
HWAY 150220C00005000 C 02/20/15 5.0 10.50 14.40
HWAY 150220C00007500 C 02/20/15 7.5 8.10 12.00
HWAY 150220C00010000 C 02/20/15 10.0 5.70 9.60
HWAY 150220C00012500 C 02/20/15 12.5 3.60 7.50
HWAY 150220C00015000 C 02/20/15 15.0 1.80 5.70
HWAY 150220C00017500 C 02/20/15 17.5 1.50 2.70
HWAY 150220C00020000 C 02/20/15 20.0 0.55 3.30
HWAY 150220C00022500 C 02/20/15 22.5 0.00 2.75
HWAY 150220C00025000 C 02/20/15 25.0 0.00 2.40
HWAY 150220C00030000 C 02/20/15 30.0 0.00 2.10
HWAY 150220P00002500 P 02/20/15 2.5 0.00 2.00
HWAY 150220P00005000 P 02/20/15 5.0 0.00 2.05
HWAY 150220P00007500 P 02/20/15 7.5 0.00 2.05
HWAY 150220P00010000 P 02/20/15 10.0 0.00 2.25
HWAY 150220P00012500 P 02/20/15 12.5 0.00 2.00
HWAY 150220P00015000 P 02/20/15 15.0 0.60 3.30
HWAY 150220P00017500 P 02/20/15 17.5 1.45 2.70
HWAY 150220P00020000 P 02/20/15 20.0 1.90 5.80
HWAY 150220P00022500 P 02/20/15 22.5 3.80 7.70
HWAY 150220P00025000 P 02/20/15 25.0 5.90 9.80
HWAY 150220P00030000 P 02/20/15 30.0 10.70 14.60

OPRA data is delayed 15 minutes.