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 (2014-12-12)Premium Content

Healthways Inc (HWAY)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 141220C00002500 C 12/20/14 2.5 15.10 17.70
HWAY 141220C00005000 C 12/20/14 5.0 11.90 15.60
HWAY 141220C00007500 C 12/20/14 7.5 9.40 13.10
HWAY 141220C00010000 C 12/20/14 10.0 6.90 10.80
HWAY 141220C00012500 C 12/20/14 12.5 4.40 8.10
HWAY 141220C00015000 C 12/20/14 15.0 3.00 5.30
HWAY 141220C00017500 C 12/20/14 17.5 0.85 2.90
HWAY 141220C00020000 C 12/20/14 20.0 0.00 0.35
HWAY 141220C00022500 C 12/20/14 22.5 0.00 0.35
HWAY 141220C00025000 C 12/20/14 25.0 0.00 0.35
HWAY 141220C00030000 C 12/20/14 30.0 0.00 0.35
HWAY 141220P00002500 P 12/20/14 2.5 0.00 0.35
HWAY 141220P00005000 P 12/20/14 5.0 0.00 0.35
HWAY 141220P00007500 P 12/20/14 7.5 0.00 0.75
HWAY 141220P00010000 P 12/20/14 10.0 0.00 0.75
HWAY 141220P00012500 P 12/20/14 12.5 0.00 0.35
HWAY 141220P00015000 P 12/20/14 15.0 0.00 0.75
HWAY 141220P00017500 P 12/20/14 17.5 0.00 0.35
HWAY 141220P00020000 P 12/20/14 20.0 0.00 3.00
HWAY 141220P00022500 P 12/20/14 22.5 3.00 5.50
HWAY 141220P00025000 P 12/20/14 25.0 4.40 8.10
HWAY 141220P00030000 P 12/20/14 30.0 10.50 13.00
HWAY 150117C00002500 C 01/17/15 2.5 14.40 18.10
HWAY 150117C00005000 C 01/17/15 5.0 11.70 15.80
HWAY 150117C00007500 C 01/17/15 7.5 9.20 13.30
HWAY 150117C00010000 C 01/17/15 10.0 6.90 10.80
HWAY 150117C00012500 C 01/17/15 12.5 4.40 8.10
HWAY 150117C00015000 C 01/17/15 15.0 1.95 5.70
HWAY 150117C00017500 C 01/17/15 17.5 0.00 3.70
HWAY 150117C00020000 C 01/17/15 20.0 0.25 0.50
HWAY 150117C00022500 C 01/17/15 22.5 0.00 0.75
HWAY 150117C00025000 C 01/17/15 25.0 0.00 0.75
HWAY 150117C00030000 C 01/17/15 30.0 0.00 0.75
HWAY 150117P00002500 P 01/17/15 2.5 0.00 0.75
HWAY 150117P00005000 P 01/17/15 5.0 0.00 0.75
HWAY 150117P00007500 P 01/17/15 7.5 0.00 0.75
HWAY 150117P00010000 P 01/17/15 10.0 0.00 0.75
HWAY 150117P00012500 P 01/17/15 12.5 0.00 0.75
HWAY 150117P00015000 P 01/17/15 15.0 0.00 0.75
HWAY 150117P00017500 P 01/17/15 17.5 0.20 0.45
HWAY 150117P00020000 P 01/17/15 20.0 1.50 1.75
HWAY 150117P00022500 P 01/17/15 22.5 2.00 5.70
HWAY 150117P00025000 P 01/17/15 25.0 4.50 8.10
HWAY 150117P00030000 P 01/17/15 30.0 9.50 13.10
HWAY 150220C00002500 C 02/20/15 2.5 14.40 18.10
HWAY 150220C00005000 C 02/20/15 5.0 11.70 15.60
HWAY 150220C00007500 C 02/20/15 7.5 9.40 13.30
HWAY 150220C00010000 C 02/20/15 10.0 6.90 10.80
HWAY 150220C00012500 C 02/20/15 12.5 4.40 8.20
HWAY 150220C00015000 C 02/20/15 15.0 2.15 5.80
HWAY 150220C00017500 C 02/20/15 17.5 1.95 3.20
HWAY 150220C00020000 C 02/20/15 20.0 0.80 1.15
HWAY 150220C00022500 C 02/20/15 22.5 0.25 0.95
HWAY 150220C00025000 C 02/20/15 25.0 0.00 2.10
HWAY 150220C00030000 C 02/20/15 30.0 0.00 2.05
HWAY 150220P00002500 P 02/20/15 2.5 0.00 0.50
HWAY 150220P00005000 P 02/20/15 5.0 0.00 0.75
HWAY 150220P00007500 P 02/20/15 7.5 0.00 0.75
HWAY 150220P00010000 P 02/20/15 10.0 0.00 0.75
HWAY 150220P00012500 P 02/20/15 12.5 0.00 0.45
HWAY 150220P00015000 P 02/20/15 15.0 0.00 0.60
HWAY 150220P00017500 P 02/20/15 17.5 0.70 1.20
HWAY 150220P00020000 P 02/20/15 20.0 2.00 2.45
HWAY 150220P00022500 P 02/20/15 22.5 2.35 6.00
HWAY 150220P00025000 P 02/20/15 25.0 4.60 8.20
HWAY 150220P00030000 P 02/20/15 30.0 9.60 13.10
HWAY 150515C00002500 C 05/15/15 2.5 14.40 17.80
HWAY 150515C00005000 C 05/15/15 5.0 11.90 15.60
HWAY 150515C00007500 C 05/15/15 7.5 9.40 13.10
HWAY 150515C00010000 C 05/15/15 10.0 7.00 10.70
HWAY 150515C00012500 C 05/15/15 12.5 4.70 8.40
HWAY 150515C00015000 C 05/15/15 15.0 2.65 6.20
HWAY 150515C00017500 C 05/15/15 17.5 2.45 3.20
HWAY 150515C00020000 C 05/15/15 20.0 1.20 2.15
HWAY 150515C00022500 C 05/15/15 22.5 0.60 1.10
HWAY 150515C00025000 C 05/15/15 25.0 0.30 0.75
HWAY 150515C00030000 C 05/15/15 30.0 0.00 0.50
HWAY 150515P00002500 P 05/15/15 2.5 0.00 0.45
HWAY 150515P00005000 P 05/15/15 5.0 0.00 0.45
HWAY 150515P00007500 P 05/15/15 7.5 0.00 0.70
HWAY 150515P00010000 P 05/15/15 10.0 0.00 0.65
HWAY 150515P00012500 P 05/15/15 12.5 0.00 0.70
HWAY 150515P00015000 P 05/15/15 15.0 0.45 1.40
HWAY 150515P00017500 P 05/15/15 17.5 1.10 1.95
HWAY 150515P00020000 P 05/15/15 20.0 2.40 3.30
HWAY 150515P00022500 P 05/15/15 22.5 4.30 5.70
HWAY 150515P00025000 P 05/15/15 25.0 6.20 7.40
HWAY 150515P00030000 P 05/15/15 30.0 9.70 13.20

OPRA data is delayed 15 minutes.