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 (2014-09-12)Premium Content

Healthways Inc (HWAY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 141122C00002500 C 11/22/14 2.5 11.50 14.30
HWAY 141122C00005000 C 11/22/14 5.0 8.50 12.30
HWAY 141122C00007500 C 11/22/14 7.5 6.20 9.50
HWAY 141122C00010000 C 11/22/14 10.0 3.50 6.60
HWAY 141122C00012500 C 11/22/14 12.5 1.50 4.20
HWAY 141122C00015000 C 11/22/14 15.0 0.25 0.85
HWAY 141122C00017500 C 11/22/14 17.5 0.00 0.50
HWAY 141122C00020000 C 11/22/14 20.0 0.00 0.50
HWAY 141122C00022500 C 11/22/14 22.5 0.00 0.40
HWAY 141122C00025000 C 11/22/14 25.0 0.00 0.20
HWAY 141122C00030000 C 11/22/14 30.0 0.00 0.20
HWAY 141122P00002500 P 11/22/14 2.5 0.00 0.20
HWAY 141122P00005000 P 11/22/14 5.0 0.00 0.20
HWAY 141122P00007500 P 11/22/14 7.5 0.00 0.20
HWAY 141122P00010000 P 11/22/14 10.0 0.00 0.20
HWAY 141122P00012500 P 11/22/14 12.5 0.00 0.20
HWAY 141122P00015000 P 11/22/14 15.0 0.00 0.05
HWAY 141122P00017500 P 11/22/14 17.5 0.70 3.10
HWAY 141122P00020000 P 11/22/14 20.0 2.90 6.00
HWAY 141122P00022500 P 11/22/14 22.5 6.00 8.50
HWAY 141122P00025000 P 11/22/14 25.0 7.70 11.10
HWAY 141122P00030000 P 11/22/14 30.0 13.20 16.00
HWAY 141220C00002500 C 12/20/14 2.5 11.50 14.30
HWAY 141220C00005000 C 12/20/14 5.0 8.50 12.30
HWAY 141220C00007500 C 12/20/14 7.5 6.00 9.80
HWAY 141220C00010000 C 12/20/14 10.0 4.00 6.80
HWAY 141220C00012500 C 12/20/14 12.5 1.25 4.30
HWAY 141220C00015000 C 12/20/14 15.0 0.75 1.00
HWAY 141220C00017500 C 12/20/14 17.5 0.00 0.50
HWAY 141220C00020000 C 12/20/14 20.0 0.00 2.05
HWAY 141220C00022500 C 12/20/14 22.5 0.00 0.50
HWAY 141220C00025000 C 12/20/14 25.0 0.00 0.50
HWAY 141220C00030000 C 12/20/14 30.0 0.00 0.50
HWAY 141220P00002500 P 12/20/14 2.5 0.00 0.50
HWAY 141220P00005000 P 12/20/14 5.0 0.00 0.95
HWAY 141220P00007500 P 12/20/14 7.5 0.00 1.75
HWAY 141220P00010000 P 12/20/14 10.0 0.00 0.75
HWAY 141220P00012500 P 12/20/14 12.5 0.00 2.10
HWAY 141220P00015000 P 12/20/14 15.0 0.35 0.45
HWAY 141220P00017500 P 12/20/14 17.5 0.95 3.50
HWAY 141220P00020000 P 12/20/14 20.0 3.20 6.00
HWAY 141220P00022500 P 12/20/14 22.5 5.20 9.10
HWAY 141220P00025000 P 12/20/14 25.0 7.70 11.50
HWAY 141220P00030000 P 12/20/14 30.0 13.20 16.00
HWAY 150220C00002500 C 02/20/15 2.5 11.50 14.30
HWAY 150220C00005000 C 02/20/15 5.0 8.50 12.30
HWAY 150220C00007500 C 02/20/15 7.5 6.00 9.80
HWAY 150220C00010000 C 02/20/15 10.0 3.70 6.90
HWAY 150220C00012500 C 02/20/15 12.5 1.80 4.60
HWAY 150220C00015000 C 02/20/15 15.0 1.35 1.65
HWAY 150220C00017500 C 02/20/15 17.5 0.35 0.65
HWAY 150220C00020000 C 02/20/15 20.0 0.00 0.50
HWAY 150220C00022500 C 02/20/15 22.5 0.00 2.10
HWAY 150220C00025000 C 02/20/15 25.0 0.00 2.05
HWAY 150220C00030000 C 02/20/15 30.0 0.00 0.50
HWAY 150220P00002500 P 02/20/15 2.5 0.00 0.50
HWAY 150220P00005000 P 02/20/15 5.0 0.00 0.50
HWAY 150220P00007500 P 02/20/15 7.5 0.00 0.50
HWAY 150220P00010000 P 02/20/15 10.0 0.00 0.50
HWAY 150220P00012500 P 02/20/15 12.5 0.25 0.60
HWAY 150220P00015000 P 02/20/15 15.0 0.95 1.20
HWAY 150220P00017500 P 02/20/15 17.5 1.20 4.00
HWAY 150220P00020000 P 02/20/15 20.0 3.40 6.20
HWAY 150220P00022500 P 02/20/15 22.5 5.30 9.10
HWAY 150220P00025000 P 02/20/15 25.0 7.70 11.60
HWAY 150220P00030000 P 02/20/15 30.0 13.20 16.00
HWAY 150515C00002500 C 05/15/15 2.5 11.00 14.80
HWAY 150515C00005000 C 05/15/15 5.0 8.50 12.30
HWAY 150515C00007500 C 05/15/15 7.5 6.00 9.90
HWAY 150515C00010000 C 05/15/15 10.0 4.30 7.10
HWAY 150515C00012500 C 05/15/15 12.5 2.20 5.00
HWAY 150515C00015000 C 05/15/15 15.0 1.65 2.40
HWAY 150515C00017500 C 05/15/15 17.5 0.30 1.75
HWAY 150515C00020000 C 05/15/15 20.0 0.00 1.40
HWAY 150515C00022500 C 05/15/15 22.5 0.00 2.30
HWAY 150515C00025000 C 05/15/15 25.0 0.00 1.45
HWAY 150515C00030000 C 05/15/15 30.0 0.00 1.35
HWAY 150515P00002500 P 05/15/15 2.5 0.00 1.75
HWAY 150515P00005000 P 05/15/15 5.0 0.00 1.50
HWAY 150515P00007500 P 05/15/15 7.5 0.00 1.05
HWAY 150515P00010000 P 05/15/15 10.0 0.00 1.20
HWAY 150515P00012500 P 05/15/15 12.5 0.10 1.35
HWAY 150515P00015000 P 05/15/15 15.0 1.20 2.00
HWAY 150515P00017500 P 05/15/15 17.5 1.70 4.50
HWAY 150515P00020000 P 05/15/15 20.0 3.70 6.50
HWAY 150515P00022500 P 05/15/15 22.5 5.50 9.40
HWAY 150515P00025000 P 05/15/15 25.0 7.80 11.70
HWAY 150515P00030000 P 05/15/15 30.0 13.20 16.00

OPRA data is delayed 15 minutes.