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 Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 140816C00002500 C 08/16/14 2.5 13.00 16.60
HWAY 140816C00005000 C 08/16/14 5.0 10.50 14.10
HWAY 140816C00007500 C 08/16/14 7.5 8.00 11.60
HWAY 140816C00010000 C 08/16/14 10.0 5.90 9.10
HWAY 140816C00012500 C 08/16/14 12.5 3.40 6.60
HWAY 140816C00015000 C 08/16/14 15.0 0.70 3.00
HWAY 140816C00017500 C 08/16/14 17.5 0.00 0.80
HWAY 140816C00020000 C 08/16/14 20.0 0.00 0.25
HWAY 140816C00022500 C 08/16/14 22.5 0.00 0.90
HWAY 140816C00025000 C 08/16/14 25.0 0.00 0.25
HWAY 140816P00002500 P 08/16/14 2.5 0.00 0.25
HWAY 140816P00005000 P 08/16/14 5.0 0.00 0.25
HWAY 140816P00007500 P 08/16/14 7.5 0.00 0.25
HWAY 140816P00010000 P 08/16/14 10.0 0.00 0.25
HWAY 140816P00012500 P 08/16/14 12.5 0.00 0.25
HWAY 140816P00015000 P 08/16/14 15.0 0.00 0.40
HWAY 140816P00017500 P 08/16/14 17.5 0.00 0.90
HWAY 140816P00020000 P 08/16/14 20.0 1.30 4.10
HWAY 140816P00022500 P 08/16/14 22.5 3.50 6.50
HWAY 140816P00025000 P 08/16/14 25.0 5.90 9.20
HWAY 140920C00002500 C 09/20/14 2.5 12.80 17.00
HWAY 140920C00005000 C 09/20/14 5.0 10.30 14.60
HWAY 140920C00007500 C 09/20/14 7.5 7.80 12.00
HWAY 140920C00010000 C 09/20/14 10.0 6.10 9.20
HWAY 140920C00012500 C 09/20/14 12.5 2.95 7.00
HWAY 140920C00015000 C 09/20/14 15.0 2.00 4.60
HWAY 140920C00017500 C 09/20/14 17.5 0.00 2.40
HWAY 140920C00020000 C 09/20/14 20.0 0.00 0.40
HWAY 140920C00022500 C 09/20/14 22.5 0.00 0.25
HWAY 140920C00025000 C 09/20/14 25.0 0.00 0.25
HWAY 140920C00030000 C 09/20/14 30.0 0.00 0.25
HWAY 140920P00002500 P 09/20/14 2.5 0.00 0.25
HWAY 140920P00005000 P 09/20/14 5.0 0.00 0.25
HWAY 140920P00007500 P 09/20/14 7.5 0.00 0.25
HWAY 140920P00010000 P 09/20/14 10.0 0.00 0.25
HWAY 140920P00012500 P 09/20/14 12.5 0.00 0.30
HWAY 140920P00015000 P 09/20/14 15.0 0.00 1.65
HWAY 140920P00017500 P 09/20/14 17.5 0.00 1.60
HWAY 140920P00020000 P 09/20/14 20.0 0.85 4.50
HWAY 140920P00022500 P 09/20/14 22.5 3.10 7.30
HWAY 140920P00025000 P 09/20/14 25.0 5.50 9.70
HWAY 140920P00030000 P 09/20/14 30.0 10.50 14.80
HWAY 141122C00002500 C 11/22/14 2.5 13.00 16.60
HWAY 141122C00005000 C 11/22/14 5.0 10.50 14.10
HWAY 141122C00007500 C 11/22/14 7.5 8.30 11.60
HWAY 141122C00010000 C 11/22/14 10.0 5.90 9.30
HWAY 141122C00012500 C 11/22/14 12.5 4.80 5.60
HWAY 141122C00015000 C 11/22/14 15.0 2.80 4.00
HWAY 141122C00017500 C 11/22/14 17.5 1.40 1.65
HWAY 141122C00020000 C 11/22/14 20.0 0.55 1.80
HWAY 141122C00022500 C 11/22/14 22.5 0.10 1.35
HWAY 141122C00025000 C 11/22/14 25.0 0.00 0.50
HWAY 141122C00030000 C 11/22/14 30.0 0.00 0.25
HWAY 141122P00002500 P 11/22/14 2.5 0.00 0.25
HWAY 141122P00005000 P 11/22/14 5.0 0.00 0.25
HWAY 141122P00007500 P 11/22/14 7.5 0.00 0.25
HWAY 141122P00010000 P 11/22/14 10.0 0.00 0.35
HWAY 141122P00012500 P 11/22/14 12.5 0.15 1.30
HWAY 141122P00015000 P 11/22/14 15.0 0.50 1.30
HWAY 141122P00017500 P 11/22/14 17.5 1.55 1.95
HWAY 141122P00020000 P 11/22/14 20.0 3.00 4.00
HWAY 141122P00022500 P 11/22/14 22.5 3.70 7.00
HWAY 141122P00025000 P 11/22/14 25.0 6.00 9.50
HWAY 141122P00030000 P 11/22/14 30.0 10.80 14.50
HWAY 150220C00002500 C 02/20/15 2.5 13.00 16.60
HWAY 150220C00005000 C 02/20/15 5.0 10.50 14.10
HWAY 150220C00007500 C 02/20/15 7.5 8.10 11.80
HWAY 150220C00010000 C 02/20/15 10.0 5.80 9.50
HWAY 150220C00012500 C 02/20/15 12.5 3.70 7.40
HWAY 150220C00015000 C 02/20/15 15.0 1.95 5.70
HWAY 150220C00017500 C 02/20/15 17.5 1.90 3.40
HWAY 150220C00020000 C 02/20/15 20.0 1.05 1.70
HWAY 150220C00022500 C 02/20/15 22.5 0.00 2.80
HWAY 150220C00025000 C 02/20/15 25.0 0.00 2.45
HWAY 150220C00030000 C 02/20/15 30.0 0.00 0.25
HWAY 150220P00002500 P 02/20/15 2.5 0.00 2.00
HWAY 150220P00005000 P 02/20/15 5.0 0.00 2.05
HWAY 150220P00007500 P 02/20/15 7.5 0.00 0.30
HWAY 150220P00010000 P 02/20/15 10.0 0.00 2.30
HWAY 150220P00012500 P 02/20/15 12.5 0.00 2.55
HWAY 150220P00015000 P 02/20/15 15.0 0.00 2.75
HWAY 150220P00017500 P 02/20/15 17.5 2.05 3.30
HWAY 150220P00020000 P 02/20/15 20.0 3.50 4.80
HWAY 150220P00022500 P 02/20/15 22.5 5.20 6.10
HWAY 150220P00025000 P 02/20/15 25.0 7.40 8.40
HWAY 150220P00030000 P 02/20/15 30.0 11.00 14.60

OPRA data is delayed 15 minutes.