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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 141018C00002500 C 10/18/14 2.5 12.10 14.80
HWAY 141018C00005000 C 10/18/14 5.0 9.40 12.60
HWAY 141018C00007500 C 10/18/14 7.5 6.70 10.50
HWAY 141018C00010000 C 10/18/14 10.0 4.20 8.00
HWAY 141018C00012500 C 10/18/14 12.5 2.25 4.80
HWAY 141018C00015000 C 10/18/14 15.0 0.50 2.35
HWAY 141018C00017500 C 10/18/14 17.5 0.00 0.50
HWAY 141018C00020000 C 10/18/14 20.0 0.00 0.45
HWAY 141018C00022500 C 10/18/14 22.5 0.00 0.40
HWAY 141018C00025000 C 10/18/14 25.0 0.00 0.40
HWAY 141018C00030000 C 10/18/14 30.0 0.00 0.40
HWAY 141018C00035000 C 10/18/14 35.0 0.00 0.45
HWAY 141018P00002500 P 10/18/14 2.5 0.00 0.40
HWAY 141018P00005000 P 10/18/14 5.0 0.00 0.40
HWAY 141018P00007500 P 10/18/14 7.5 0.00 0.40
HWAY 141018P00010000 P 10/18/14 10.0 0.00 0.45
HWAY 141018P00012500 P 10/18/14 12.5 0.00 0.45
HWAY 141018P00015000 P 10/18/14 15.0 0.00 0.75
HWAY 141018P00017500 P 10/18/14 17.5 0.65 2.20
HWAY 141018P00020000 P 10/18/14 20.0 2.75 5.30
HWAY 141018P00022500 P 10/18/14 22.5 5.00 7.80
HWAY 141018P00025000 P 10/18/14 25.0 7.50 10.60
HWAY 141018P00030000 P 10/18/14 30.0 12.20 15.70
HWAY 141018P00035000 P 10/18/14 35.0 17.70 20.40
HWAY 141122C00002500 C 11/22/14 2.5 12.10 15.20
HWAY 141122C00005000 C 11/22/14 5.0 9.20 13.00
HWAY 141122C00007500 C 11/22/14 7.5 6.70 10.50
HWAY 141122C00010000 C 11/22/14 10.0 4.20 8.00
HWAY 141122C00012500 C 11/22/14 12.5 3.20 4.50
HWAY 141122C00015000 C 11/22/14 15.0 1.55 2.85
HWAY 141122C00017500 C 11/22/14 17.5 0.45 0.70
HWAY 141122C00020000 C 11/22/14 20.0 0.10 1.05
HWAY 141122C00022500 C 11/22/14 22.5 0.00 0.50
HWAY 141122C00025000 C 11/22/14 25.0 0.00 0.70
HWAY 141122C00030000 C 11/22/14 30.0 0.00 0.45
HWAY 141122P00002500 P 11/22/14 2.5 0.00 0.65
HWAY 141122P00005000 P 11/22/14 5.0 0.00 0.45
HWAY 141122P00007500 P 11/22/14 7.5 0.00 0.70
HWAY 141122P00010000 P 11/22/14 10.0 0.00 0.50
HWAY 141122P00012500 P 11/22/14 12.5 0.10 0.85
HWAY 141122P00015000 P 11/22/14 15.0 0.55 0.85
HWAY 141122P00017500 P 11/22/14 17.5 1.95 2.55
HWAY 141122P00020000 P 11/22/14 20.0 3.30 4.80
HWAY 141122P00022500 P 11/22/14 22.5 5.20 8.00
HWAY 141122P00025000 P 11/22/14 25.0 7.00 10.80
HWAY 141122P00030000 P 11/22/14 30.0 12.40 15.60
HWAY 150220C00002500 C 02/20/15 2.5 12.10 14.90
HWAY 150220C00005000 C 02/20/15 5.0 9.20 12.80
HWAY 150220C00007500 C 02/20/15 7.5 6.70 10.50
HWAY 150220C00010000 C 02/20/15 10.0 4.80 8.20
HWAY 150220C00012500 C 02/20/15 12.5 3.50 4.90
HWAY 150220C00015000 C 02/20/15 15.0 1.95 2.80
HWAY 150220C00017500 C 02/20/15 17.5 0.90 1.40
HWAY 150220C00020000 C 02/20/15 20.0 0.30 1.40
HWAY 150220C00022500 C 02/20/15 22.5 0.00 0.95
HWAY 150220C00025000 C 02/20/15 25.0 0.05 0.30
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 0.40
HWAY 150220P00010000 P 02/20/15 10.0 0.00 2.25
HWAY 150220P00012500 P 02/20/15 12.5 0.35 0.80
HWAY 150220P00015000 P 02/20/15 15.0 0.95 1.80
HWAY 150220P00017500 P 02/20/15 17.5 2.45 2.90
HWAY 150220P00020000 P 02/20/15 20.0 3.50 5.60
HWAY 150220P00022500 P 02/20/15 22.5 6.40 7.70
HWAY 150220P00025000 P 02/20/15 25.0 7.10 11.00
HWAY 150220P00030000 P 02/20/15 30.0 12.30 15.90
HWAY 150515C00002500 C 05/15/15 2.5 11.80 15.30
HWAY 150515C00005000 C 05/15/15 5.0 9.50 12.50
HWAY 150515C00007500 C 05/15/15 7.5 6.80 10.70
HWAY 150515C00010000 C 05/15/15 10.0 4.80 8.00
HWAY 150515C00012500 C 05/15/15 12.5 3.80 5.20
HWAY 150515C00015000 C 05/15/15 15.0 2.55 3.50
HWAY 150515C00017500 C 05/15/15 17.5 1.45 1.70
HWAY 150515C00020000 C 05/15/15 20.0 0.00 1.25
HWAY 150515C00022500 C 05/15/15 22.5 0.00 0.90
HWAY 150515C00025000 C 05/15/15 25.0 0.15 0.45
HWAY 150515C00030000 C 05/15/15 30.0 0.00 0.25
HWAY 150515P00002500 P 05/15/15 2.5 0.00 0.50
HWAY 150515P00005000 P 05/15/15 5.0 0.00 0.40
HWAY 150515P00007500 P 05/15/15 7.5 0.00 0.35
HWAY 150515P00010000 P 05/15/15 10.0 0.20 0.55
HWAY 150515P00012500 P 05/15/15 12.5 0.50 1.65
HWAY 150515P00015000 P 05/15/15 15.0 1.60 2.50
HWAY 150515P00017500 P 05/15/15 17.5 2.95 4.00
HWAY 150515P00020000 P 05/15/15 20.0 3.90 6.00
HWAY 150515P00022500 P 05/15/15 22.5 6.20 8.00
HWAY 150515P00025000 P 05/15/15 25.0 8.30 9.90
HWAY 150515P00030000 P 05/15/15 30.0 13.00 14.80

OPRA data is delayed 15 minutes.