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 (2015-06-12)Premium Content

Healthways Inc (HWAY)
As of Jul 1 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 150717C00002500 C 07/17/15 2.5 9.20 10.10
HWAY 150717C00005000 C 07/17/15 5.0 6.50 8.60
HWAY 150717C00007500 C 07/17/15 7.5 4.00 5.70
HWAY 150717C00010000 C 07/17/15 10.0 1.70 3.50
HWAY 150717C00012500 C 07/17/15 12.5 0.10 0.45
HWAY 150717C00015000 C 07/17/15 15.0 0.00 0.15
HWAY 150717C00017500 C 07/17/15 17.5 0.00 0.10
HWAY 150717C00020000 C 07/17/15 20.0 0.00 1.00
HWAY 150717C00022500 C 07/17/15 22.5 0.00 2.00
HWAY 150717C00025000 C 07/17/15 25.0 0.00 2.00
HWAY 150717C00030000 C 07/17/15 30.0 0.00 2.00
HWAY 150717C00035000 C 07/17/15 35.0 0.00 0.50
HWAY 150717P00002500 P 07/17/15 2.5 0.00 0.30
HWAY 150717P00005000 P 07/17/15 5.0 0.00 2.00
HWAY 150717P00007500 P 07/17/15 7.5 0.00 2.00
HWAY 150717P00010000 P 07/17/15 10.0 0.00 0.20
HWAY 150717P00012500 P 07/17/15 12.5 0.60 1.10
HWAY 150717P00015000 P 07/17/15 15.0 2.40 3.50
HWAY 150717P00017500 P 07/17/15 17.5 3.50 6.90
HWAY 150717P00020000 P 07/17/15 20.0 6.00 9.60
HWAY 150717P00022500 P 07/17/15 22.5 8.50 12.50
HWAY 150717P00025000 P 07/17/15 25.0 11.10 14.90
HWAY 150717P00030000 P 07/17/15 30.0 16.00 20.00
HWAY 150717P00035000 P 07/17/15 35.0 22.50 23.70
HWAY 150821C00002500 C 08/21/15 2.5 7.80 11.30
HWAY 150821C00005000 C 08/21/15 5.0 5.00 9.00
HWAY 150821C00007500 C 08/21/15 7.5 2.90 6.40
HWAY 150821C00010000 C 08/21/15 10.0 0.80 4.00
HWAY 150821C00012500 C 08/21/15 12.5 0.55 0.85
HWAY 150821C00015000 C 08/21/15 15.0 0.05 0.35
HWAY 150821C00017500 C 08/21/15 17.5 0.00 0.50
HWAY 150821C00020000 C 08/21/15 20.0 0.00 0.50
HWAY 150821C00022500 C 08/21/15 22.5 0.00 0.50
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 0.50
HWAY 150821P00002500 P 08/21/15 2.5 0.00 0.50
HWAY 150821P00005000 P 08/21/15 5.0 0.00 0.50
HWAY 150821P00007500 P 08/21/15 7.5 0.00 0.50
HWAY 150821P00010000 P 08/21/15 10.0 0.00 0.50
HWAY 150821P00012500 P 08/21/15 12.5 1.05 1.30
HWAY 150821P00015000 P 08/21/15 15.0 2.40 3.70
HWAY 150821P00017500 P 08/21/15 17.5 4.90 6.00
HWAY 150821P00020000 P 08/21/15 20.0 6.20 9.80
HWAY 150821P00022500 P 08/21/15 22.5 9.80 11.00
HWAY 150821P00025000 P 08/21/15 25.0 11.00 15.00
HWAY 150821P00030000 P 08/21/15 30.0 16.00 20.00
HWAY 150821P00035000 P 08/21/15 35.0 21.20 24.80
HWAY 151120C00007500 C 11/20/15 7.5 4.10 5.40
HWAY 151120C00010000 C 11/20/15 10.0 1.95 3.20
HWAY 151120C00012500 C 11/20/15 12.5 1.00 1.40
HWAY 151120C00015000 C 11/20/15 15.0 0.40 0.70
HWAY 151120C00017500 C 11/20/15 17.5 0.05 0.45
HWAY 151120C00020000 C 11/20/15 20.0 0.00 0.50
HWAY 151120C00022500 C 11/20/15 22.5 0.00 0.50
HWAY 151120C00025000 C 11/20/15 25.0 0.00 0.50
HWAY 151120C00030000 C 11/20/15 30.0 0.00 2.00
HWAY 151120C00035000 C 11/20/15 35.0 0.00 0.50
HWAY 151120P00007500 P 11/20/15 7.5 0.00 0.50
HWAY 151120P00010000 P 11/20/15 10.0 0.45 0.75
HWAY 151120P00012500 P 11/20/15 12.5 1.50 1.90
HWAY 151120P00015000 P 11/20/15 15.0 2.80 4.10
HWAY 151120P00017500 P 11/20/15 17.5 5.10 6.00
HWAY 151120P00020000 P 11/20/15 20.0 6.00 10.10
HWAY 151120P00022500 P 11/20/15 22.5 8.50 12.50
HWAY 151120P00025000 P 11/20/15 25.0 11.00 15.00
HWAY 151120P00030000 P 11/20/15 30.0 16.00 20.00
HWAY 151120P00035000 P 11/20/15 35.0 22.30 23.40
HWAY 160219C00002500 C 02/19/16 2.5 8.50 10.70
HWAY 160219C00005000 C 02/19/16 5.0 5.00 9.10
HWAY 160219C00007500 C 02/19/16 7.5 2.90 6.90
HWAY 160219C00010000 C 02/19/16 10.0 2.10 3.60
HWAY 160219C00012500 C 02/19/16 12.5 1.15 2.05
HWAY 160219C00015000 C 02/19/16 15.0 0.40 1.35
HWAY 160219C00017500 C 02/19/16 17.5 0.15 0.70
HWAY 160219C00020000 C 02/19/16 20.0 0.00 2.20
HWAY 160219C00022500 C 02/19/16 22.5 0.00 0.45
HWAY 160219C00025000 C 02/19/16 25.0 0.00 0.40
HWAY 160219C00030000 C 02/19/16 30.0 0.00 0.35
HWAY 160219P00002500 P 02/19/16 2.5 0.00 0.65
HWAY 160219P00005000 P 02/19/16 5.0 0.00 0.35
HWAY 160219P00007500 P 02/19/16 7.5 0.00 0.85
HWAY 160219P00010000 P 02/19/16 10.0 0.45 1.35
HWAY 160219P00012500 P 02/19/16 12.5 1.60 2.45
HWAY 160219P00015000 P 02/19/16 15.0 2.95 4.10
HWAY 160219P00017500 P 02/19/16 17.5 3.90 7.90
HWAY 160219P00020000 P 02/19/16 20.0 6.20 10.20
HWAY 160219P00022500 P 02/19/16 22.5 8.60 12.60
HWAY 160219P00025000 P 02/19/16 25.0 11.00 15.00
HWAY 160219P00030000 P 02/19/16 30.0 16.00 20.00

OPRA data is delayed 15 minutes.