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 (2014-06-13)Premium Content

Healthways Inc (HWAY)
As of Aug 22 2014 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 140920C00002500 C 09/20/14 2.5 12.80 16.70
HWAY 140920C00005000 C 09/20/14 5.0 10.30 14.30
HWAY 140920C00007500 C 09/20/14 7.5 7.80 11.70
HWAY 140920C00010000 C 09/20/14 10.0 5.30 9.20
HWAY 140920C00012500 C 09/20/14 12.5 2.85 6.70
HWAY 140920C00015000 C 09/20/14 15.0 0.50 4.40
HWAY 140920C00017500 C 09/20/14 17.5 0.45 0.65
HWAY 140920C00020000 C 09/20/14 20.0 0.00 2.10
HWAY 140920C00022500 C 09/20/14 22.5 0.00 2.05
HWAY 140920C00025000 C 09/20/14 25.0 0.00 2.05
HWAY 140920C00030000 C 09/20/14 30.0 0.00 0.45
HWAY 140920P00002500 P 09/20/14 2.5 0.00 0.90
HWAY 140920P00005000 P 09/20/14 5.0 0.00 1.20
HWAY 140920P00007500 P 09/20/14 7.5 0.00 0.95
HWAY 140920P00010000 P 09/20/14 10.0 0.00 2.00
HWAY 140920P00012500 P 09/20/14 12.5 0.00 0.45
HWAY 140920P00015000 P 09/20/14 15.0 0.05 0.25
HWAY 140920P00017500 P 09/20/14 17.5 0.60 0.85
HWAY 140920P00020000 P 09/20/14 20.0 0.90 4.80
HWAY 140920P00022500 P 09/20/14 22.5 3.30 7.20
HWAY 140920P00025000 P 09/20/14 25.0 5.80 9.70
HWAY 140920P00030000 P 09/20/14 30.0 10.80 14.70
HWAY 141018C00002500 C 10/18/14 2.5 13.00 16.50
HWAY 141018C00005000 C 10/18/14 5.0 10.30 14.20
HWAY 141018C00007500 C 10/18/14 7.5 7.80 11.70
HWAY 141018C00010000 C 10/18/14 10.0 5.30 9.20
HWAY 141018C00012500 C 10/18/14 12.5 2.90 6.80
HWAY 141018C00015000 C 10/18/14 15.0 0.75 4.70
HWAY 141018C00017500 C 10/18/14 17.5 0.00 2.85
HWAY 141018C00020000 C 10/18/14 20.0 0.00 1.30
HWAY 141018C00022500 C 10/18/14 22.5 0.00 0.25
HWAY 141018C00025000 C 10/18/14 25.0 0.00 0.45
HWAY 141018C00030000 C 10/18/14 30.0 0.00 0.85
HWAY 141018C00035000 C 10/18/14 35.0 0.00 0.45
HWAY 141018P00002500 P 10/18/14 2.5 0.00 1.05
HWAY 141018P00005000 P 10/18/14 5.0 0.00 0.45
HWAY 141018P00007500 P 10/18/14 7.5 0.00 0.85
HWAY 141018P00010000 P 10/18/14 10.0 0.00 0.85
HWAY 141018P00012500 P 10/18/14 12.5 0.00 0.85
HWAY 141018P00015000 P 10/18/14 15.0 0.00 1.00
HWAY 141018P00017500 P 10/18/14 17.5 0.40 1.65
HWAY 141018P00020000 P 10/18/14 20.0 1.35 3.10
HWAY 141018P00022500 P 10/18/14 22.5 3.40 7.30
HWAY 141018P00025000 P 10/18/14 25.0 5.80 9.70
HWAY 141018P00030000 P 10/18/14 30.0 10.80 14.70
HWAY 141018P00035000 P 10/18/14 35.0 16.80 18.40
HWAY 141122C00002500 C 11/22/14 2.5 12.80 16.70
HWAY 141122C00005000 C 11/22/14 5.0 10.30 14.30
HWAY 141122C00007500 C 11/22/14 7.5 7.80 11.70
HWAY 141122C00010000 C 11/22/14 10.0 5.40 9.30
HWAY 141122C00012500 C 11/22/14 12.5 3.00 7.00
HWAY 141122C00015000 C 11/22/14 15.0 1.05 5.00
HWAY 141122C00017500 C 11/22/14 17.5 1.15 1.70
HWAY 141122C00020000 C 11/22/14 20.0 0.45 2.65
HWAY 141122C00022500 C 11/22/14 22.5 0.10 2.25
HWAY 141122C00025000 C 11/22/14 25.0 0.00 2.10
HWAY 141122C00030000 C 11/22/14 30.0 0.00 2.05
HWAY 141122P00002500 P 11/22/14 2.5 0.00 1.90
HWAY 141122P00005000 P 11/22/14 5.0 0.00 2.00
HWAY 141122P00007500 P 11/22/14 7.5 0.00 2.05
HWAY 141122P00010000 P 11/22/14 10.0 0.00 2.05
HWAY 141122P00012500 P 11/22/14 12.5 0.15 1.00
HWAY 141122P00015000 P 11/22/14 15.0 0.45 1.45
HWAY 141122P00017500 P 11/22/14 17.5 1.35 1.90
HWAY 141122P00020000 P 11/22/14 20.0 3.10 5.40
HWAY 141122P00022500 P 11/22/14 22.5 3.50 7.50
HWAY 141122P00025000 P 11/22/14 25.0 5.80 9.80
HWAY 141122P00030000 P 11/22/14 30.0 10.80 14.70
HWAY 150220C00002500 C 02/20/15 2.5 12.80 16.70
HWAY 150220C00005000 C 02/20/15 5.0 10.30 14.20
HWAY 150220C00007500 C 02/20/15 7.5 7.90 11.80
HWAY 150220C00010000 C 02/20/15 10.0 5.50 9.50
HWAY 150220C00012500 C 02/20/15 12.5 3.40 7.40
HWAY 150220C00015000 C 02/20/15 15.0 1.65 5.60
HWAY 150220C00017500 C 02/20/15 17.5 0.85 2.70
HWAY 150220C00020000 C 02/20/15 20.0 0.00 2.65
HWAY 150220C00022500 C 02/20/15 22.5 0.00 1.30
HWAY 150220C00025000 C 02/20/15 25.0 0.00 1.30
HWAY 150220C00030000 C 02/20/15 30.0 0.00 0.25
HWAY 150220P00002500 P 02/20/15 2.5 0.00 1.25
HWAY 150220P00005000 P 02/20/15 5.0 0.00 2.05
HWAY 150220P00007500 P 02/20/15 7.5 0.00 2.10
HWAY 150220P00010000 P 02/20/15 10.0 0.00 2.25
HWAY 150220P00012500 P 02/20/15 12.5 0.00 0.65
HWAY 150220P00015000 P 02/20/15 15.0 0.00 2.60
HWAY 150220P00017500 P 02/20/15 17.5 0.50 3.70
HWAY 150220P00020000 P 02/20/15 20.0 2.05 6.00
HWAY 150220P00022500 P 02/20/15 22.5 3.90 7.70
HWAY 150220P00025000 P 02/20/15 25.0 6.10 10.10
HWAY 150220P00030000 P 02/20/15 30.0 11.10 14.80

OPRA data is delayed 15 minutes.