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 Jan 26 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 150220C00002500 C 02/20/15 2.5 18.10 21.40
HWAY 150220C00005000 C 02/20/15 5.0 14.40 19.00
HWAY 150220C00007500 C 02/20/15 7.5 12.40 16.40
HWAY 150220C00010000 C 02/20/15 10.0 9.60 13.90
HWAY 150220C00012500 C 02/20/15 12.5 7.40 11.40
HWAY 150220C00015000 C 02/20/15 15.0 4.50 8.90
HWAY 150220C00017500 C 02/20/15 17.5 2.50 6.50
HWAY 150220C00020000 C 02/20/15 20.0 1.80 4.00
HWAY 150220C00022500 C 02/20/15 22.5 0.35 2.50
HWAY 150220C00025000 C 02/20/15 25.0 0.00 1.20
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 1.80
HWAY 150220P00007500 P 02/20/15 7.5 0.00 1.80
HWAY 150220P00010000 P 02/20/15 10.0 0.00 1.80
HWAY 150220P00012500 P 02/20/15 12.5 0.00 1.80
HWAY 150220P00015000 P 02/20/15 15.0 0.00 0.05
HWAY 150220P00017500 P 02/20/15 17.5 0.00 0.10
HWAY 150220P00020000 P 02/20/15 20.0 0.20 0.45
HWAY 150220P00022500 P 02/20/15 22.5 1.25 3.00
HWAY 150220P00025000 P 02/20/15 25.0 2.00 5.40
HWAY 150220P00030000 P 02/20/15 30.0 6.40 10.20
HWAY 150320C00002500 C 03/20/15 2.5 18.40 20.70
HWAY 150320C00005000 C 03/20/15 5.0 14.50 18.90
HWAY 150320C00007500 C 03/20/15 7.5 12.10 16.40
HWAY 150320C00010000 C 03/20/15 10.0 9.60 14.00
HWAY 150320C00012500 C 03/20/15 12.5 7.10 11.40
HWAY 150320C00015000 C 03/20/15 15.0 4.60 9.00
HWAY 150320C00017500 C 03/20/15 17.5 2.60 6.60
HWAY 150320C00020000 C 03/20/15 20.0 2.20 4.80
HWAY 150320C00022500 C 03/20/15 22.5 0.95 1.80
HWAY 150320C00025000 C 03/20/15 25.0 0.35 1.00
HWAY 150320C00030000 C 03/20/15 30.0 0.00 2.30
HWAY 150320C00035000 C 03/20/15 35.0 0.00 1.75
HWAY 150320P00002500 P 03/20/15 2.5 0.00 1.75
HWAY 150320P00005000 P 03/20/15 5.0 0.00 1.80
HWAY 150320P00007500 P 03/20/15 7.5 0.00 1.80
HWAY 150320P00010000 P 03/20/15 10.0 0.00 1.80
HWAY 150320P00012500 P 03/20/15 12.5 0.00 0.05
HWAY 150320P00015000 P 03/20/15 15.0 0.00 1.75
HWAY 150320P00017500 P 03/20/15 17.5 0.00 4.80
HWAY 150320P00020000 P 03/20/15 20.0 0.60 1.35
HWAY 150320P00022500 P 03/20/15 22.5 1.75 2.45
HWAY 150320P00025000 P 03/20/15 25.0 1.70 5.80
HWAY 150320P00030000 P 03/20/15 30.0 6.20 10.70
HWAY 150320P00035000 P 03/20/15 35.0 11.80 13.80
HWAY 150515C00002500 C 05/15/15 2.5 18.60 20.80
HWAY 150515C00005000 C 05/15/15 5.0 14.90 18.60
HWAY 150515C00007500 C 05/15/15 7.5 12.40 16.10
HWAY 150515C00010000 C 05/15/15 10.0 9.90 13.60
HWAY 150515C00012500 C 05/15/15 12.5 7.40 11.10
HWAY 150515C00015000 C 05/15/15 15.0 5.30 8.80
HWAY 150515C00017500 C 05/15/15 17.5 4.10 5.90
HWAY 150515C00020000 C 05/15/15 20.0 1.85 4.80
HWAY 150515C00022500 C 05/15/15 22.5 0.95 3.80
HWAY 150515C00025000 C 05/15/15 25.0 0.00 1.20
HWAY 150515C00030000 C 05/15/15 30.0 0.00 2.25
HWAY 150515P00002500 P 05/15/15 2.5 0.00 2.00
HWAY 150515P00005000 P 05/15/15 5.0 0.00 2.00
HWAY 150515P00007500 P 05/15/15 7.5 0.00 2.05
HWAY 150515P00010000 P 05/15/15 10.0 0.00 2.05
HWAY 150515P00012500 P 05/15/15 12.5 0.00 2.10
HWAY 150515P00015000 P 05/15/15 15.0 0.00 2.20
HWAY 150515P00017500 P 05/15/15 17.5 0.00 1.75
HWAY 150515P00020000 P 05/15/15 20.0 0.00 2.35
HWAY 150515P00022500 P 05/15/15 22.5 0.65 4.40
HWAY 150515P00025000 P 05/15/15 25.0 2.40 5.30
HWAY 150515P00030000 P 05/15/15 30.0 7.00 9.30
HWAY 150821C00002500 C 08/21/15 2.5 17.40 20.80
HWAY 150821C00005000 C 08/21/15 5.0 14.90 18.60
HWAY 150821C00007500 C 08/21/15 7.5 12.40 16.10
HWAY 150821C00010000 C 08/21/15 10.0 10.00 13.70
HWAY 150821C00012500 C 08/21/15 12.5 7.70 11.40
HWAY 150821C00015000 C 08/21/15 15.0 5.70 9.20
HWAY 150821C00017500 C 08/21/15 17.5 3.70 7.30
HWAY 150821C00020000 C 08/21/15 20.0 2.10 5.70
HWAY 150821C00022500 C 08/21/15 22.5 0.85 4.60
HWAY 150821C00025000 C 08/21/15 25.0 0.00 3.70
HWAY 150821C00030000 C 08/21/15 30.0 0.00 2.30
HWAY 150821C00035000 C 08/21/15 35.0 0.00 2.25
HWAY 150821P00002500 P 08/21/15 2.5 0.00 0.50
HWAY 150821P00005000 P 08/21/15 5.0 0.00 2.05
HWAY 150821P00007500 P 08/21/15 7.5 0.00 2.05
HWAY 150821P00010000 P 08/21/15 10.0 0.00 2.10
HWAY 150821P00012500 P 08/21/15 12.5 0.00 2.30
HWAY 150821P00015000 P 08/21/15 15.0 0.30 2.60
HWAY 150821P00017500 P 08/21/15 17.5 0.00 2.45
HWAY 150821P00020000 P 08/21/15 20.0 1.40 1.95
HWAY 150821P00022500 P 08/21/15 22.5 1.50 4.80
HWAY 150821P00025000 P 08/21/15 25.0 3.10 6.60
HWAY 150821P00030000 P 08/21/15 30.0 7.10 10.70
HWAY 150821P00035000 P 08/21/15 35.0 11.70 14.10

OPRA data is delayed 15 minutes.