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 (2015-03-13)Premium Content

Healthways Inc (HWAY)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 150515C00002500 C 05/15/15 2.5 14.40 15.50
HWAY 150515C00005000 C 05/15/15 5.0 10.50 14.60
HWAY 150515C00007500 C 05/15/15 7.5 8.00 12.00
HWAY 150515C00010000 C 05/15/15 10.0 5.50 9.50
HWAY 150515C00012500 C 05/15/15 12.5 4.40 5.60
HWAY 150515C00015000 C 05/15/15 15.0 2.10 3.20
HWAY 150515C00017500 C 05/15/15 17.5 0.45 0.60
HWAY 150515C00020000 C 05/15/15 20.0 0.05 0.35
HWAY 150515C00022500 C 05/15/15 22.5 0.00 0.30
HWAY 150515C00025000 C 05/15/15 25.0 0.00 0.30
HWAY 150515C00030000 C 05/15/15 30.0 0.00 0.30
HWAY 150515P00002500 P 05/15/15 2.5 0.00 0.30
HWAY 150515P00005000 P 05/15/15 5.0 0.00 0.30
HWAY 150515P00007500 P 05/15/15 7.5 0.00 0.30
HWAY 150515P00010000 P 05/15/15 10.0 0.00 0.30
HWAY 150515P00012500 P 05/15/15 12.5 0.00 0.30
HWAY 150515P00015000 P 05/15/15 15.0 0.00 0.30
HWAY 150515P00017500 P 05/15/15 17.5 0.40 0.55
HWAY 150515P00020000 P 05/15/15 20.0 2.30 2.95
HWAY 150515P00022500 P 05/15/15 22.5 4.60 6.90
HWAY 150515P00025000 P 05/15/15 25.0 5.70 9.40
HWAY 150515P00030000 P 05/15/15 30.0 12.00 13.10
HWAY 150619C00002500 C 06/19/15 2.5 14.60 15.50
HWAY 150619C00005000 C 06/19/15 5.0 10.50 14.60
HWAY 150619C00007500 C 06/19/15 7.5 8.00 12.00
HWAY 150619C00010000 C 06/19/15 10.0 6.90 8.00
HWAY 150619C00012500 C 06/19/15 12.5 4.40 5.50
HWAY 150619C00015000 C 06/19/15 15.0 2.30 2.85
HWAY 150619C00017500 C 06/19/15 17.5 0.85 0.95
HWAY 150619C00020000 C 06/19/15 20.0 0.15 0.40
HWAY 150619C00022500 C 06/19/15 22.5 0.00 0.35
HWAY 150619C00025000 C 06/19/15 25.0 0.00 0.30
HWAY 150619C00030000 C 06/19/15 30.0 0.00 0.30
HWAY 150619C00035000 C 06/19/15 35.0 0.00 0.25
HWAY 150619P00002500 P 06/19/15 2.5 0.00 0.25
HWAY 150619P00005000 P 06/19/15 5.0 0.00 0.25
HWAY 150619P00007500 P 06/19/15 7.5 0.00 0.25
HWAY 150619P00010000 P 06/19/15 10.0 0.00 0.25
HWAY 150619P00012500 P 06/19/15 12.5 0.00 0.30
HWAY 150619P00015000 P 06/19/15 15.0 0.00 0.45
HWAY 150619P00017500 P 06/19/15 17.5 0.80 0.90
HWAY 150619P00020000 P 06/19/15 20.0 2.50 3.10
HWAY 150619P00022500 P 06/19/15 22.5 4.60 5.70
HWAY 150619P00025000 P 06/19/15 25.0 7.10 8.20
HWAY 150619P00030000 P 06/19/15 30.0 12.00 13.20
HWAY 150619P00035000 P 06/19/15 35.0 17.00 18.10
HWAY 150821C00002500 C 08/21/15 2.5 14.50 15.50
HWAY 150821C00005000 C 08/21/15 5.0 10.50 14.60
HWAY 150821C00007500 C 08/21/15 7.5 9.40 10.50
HWAY 150821C00010000 C 08/21/15 10.0 6.90 8.00
HWAY 150821C00012500 C 08/21/15 12.5 3.50 7.00
HWAY 150821C00015000 C 08/21/15 15.0 2.65 3.40
HWAY 150821C00017500 C 08/21/15 17.5 1.45 1.70
HWAY 150821C00020000 C 08/21/15 20.0 0.60 0.85
HWAY 150821C00022500 C 08/21/15 22.5 0.10 0.60
HWAY 150821C00025000 C 08/21/15 25.0 0.00 0.50
HWAY 150821C00030000 C 08/21/15 30.0 0.00 0.50
HWAY 150821C00035000 C 08/21/15 35.0 0.00 0.45
HWAY 150821P00002500 P 08/21/15 2.5 0.00 0.35
HWAY 150821P00005000 P 08/21/15 5.0 0.00 0.35
HWAY 150821P00007500 P 08/21/15 7.5 0.00 0.35
HWAY 150821P00010000 P 08/21/15 10.0 0.00 0.40
HWAY 150821P00012500 P 08/21/15 12.5 0.00 0.50
HWAY 150821P00015000 P 08/21/15 15.0 0.50 0.75
HWAY 150821P00017500 P 08/21/15 17.5 1.40 1.65
HWAY 150821P00020000 P 08/21/15 20.0 3.00 3.40
HWAY 150821P00022500 P 08/21/15 22.5 4.80 5.90
HWAY 150821P00025000 P 08/21/15 25.0 6.80 8.30
HWAY 150821P00030000 P 08/21/15 30.0 11.40 13.20
HWAY 150821P00035000 P 08/21/15 35.0 17.10 18.10
HWAY 151120C00007500 C 11/20/15 7.5 9.40 10.50
HWAY 151120C00010000 C 11/20/15 10.0 7.00 8.10
HWAY 151120C00012500 C 11/20/15 12.5 4.70 5.80
HWAY 151120C00015000 C 11/20/15 15.0 2.80 3.80
HWAY 151120C00017500 C 11/20/15 17.5 1.75 2.30
HWAY 151120C00020000 C 11/20/15 20.0 0.85 1.30
HWAY 151120C00022500 C 11/20/15 22.5 0.45 0.80
HWAY 151120C00025000 C 11/20/15 25.0 0.05 0.60
HWAY 151120C00030000 C 11/20/15 30.0 0.00 0.60
HWAY 151120C00035000 C 11/20/15 35.0 0.00 0.50
HWAY 151120P00007500 P 11/20/15 7.5 0.00 0.55
HWAY 151120P00010000 P 11/20/15 10.0 0.00 0.50
HWAY 151120P00012500 P 11/20/15 12.5 0.10 0.60
HWAY 151120P00015000 P 11/20/15 15.0 0.65 1.15
HWAY 151120P00017500 P 11/20/15 17.5 1.70 2.20
HWAY 151120P00020000 P 11/20/15 20.0 3.40 3.80
HWAY 151120P00022500 P 11/20/15 22.5 5.10 6.20
HWAY 151120P00025000 P 11/20/15 25.0 7.40 8.50
HWAY 151120P00030000 P 11/20/15 30.0 12.20 13.30
HWAY 151120P00035000 P 11/20/15 35.0 16.80 18.30

OPRA data is delayed 15 minutes.