Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Healthways Inc (HWAY)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 140517C00002500 C 05/17/14 2.5 13.60 14.10
HWAY 140517C00005000 C 05/17/14 5.0 11.10 11.60
HWAY 140517C00007500 C 05/17/14 7.5 8.60 9.10
HWAY 140517C00010000 C 05/17/14 10.0 6.10 6.60
HWAY 140517C00012500 C 05/17/14 12.5 3.70 4.10
HWAY 140517C00015000 C 05/17/14 15.0 1.70 2.00
HWAY 140517C00017500 C 05/17/14 17.5 0.45 0.70
HWAY 140517C00020000 C 05/17/14 20.0 0.10 0.25
HWAY 140517C00022500 C 05/17/14 22.5 0.00 0.15
HWAY 140517C00025000 C 05/17/14 25.0 0.00 0.15
HWAY 140517C00030000 C 05/17/14 30.0 0.00 0.15
HWAY 140517C00035000 C 05/17/14 35.0 0.00 0.15
HWAY 140517P00002500 P 05/17/14 2.5 0.00 0.15
HWAY 140517P00005000 P 05/17/14 5.0 0.00 0.15
HWAY 140517P00007500 P 05/17/14 7.5 0.00 0.15
HWAY 140517P00010000 P 05/17/14 10.0 0.00 0.15
HWAY 140517P00012500 P 05/17/14 12.5 0.00 0.20
HWAY 140517P00015000 P 05/17/14 15.0 0.45 0.65
HWAY 140517P00017500 P 05/17/14 17.5 1.60 1.75
HWAY 140517P00020000 P 05/17/14 20.0 3.50 4.00
HWAY 140517P00022500 P 05/17/14 22.5 5.90 6.50
HWAY 140517P00025000 P 05/17/14 25.0 8.40 8.90
HWAY 140517P00030000 P 05/17/14 30.0 13.40 13.90
HWAY 140517P00035000 P 05/17/14 35.0 18.40 18.90
HWAY 140621C00002500 C 06/21/14 2.5 13.50 15.00
HWAY 140621C00005000 C 06/21/14 5.0 11.00 12.60
HWAY 140621C00007500 C 06/21/14 7.5 8.50 10.10
HWAY 140621C00010000 C 06/21/14 10.0 6.10 7.60
HWAY 140621C00012500 C 06/21/14 12.5 3.90 5.20
HWAY 140621C00015000 C 06/21/14 15.0 0.95 4.80
HWAY 140621C00017500 C 06/21/14 17.5 0.75 3.70
HWAY 140621C00020000 C 06/21/14 20.0 0.25 0.90
HWAY 140621C00022500 C 06/21/14 22.5 0.00 0.50
HWAY 140621C00025000 C 06/21/14 25.0 0.00 3.00
HWAY 140621C00030000 C 06/21/14 30.0 0.00 2.95
HWAY 140621P00002500 P 06/21/14 2.5 0.00 2.95
HWAY 140621P00005000 P 06/21/14 5.0 0.00 2.95
HWAY 140621P00007500 P 06/21/14 7.5 0.00 2.85
HWAY 140621P00010000 P 06/21/14 10.0 0.00 3.00
HWAY 140621P00012500 P 06/21/14 12.5 0.10 0.50
HWAY 140621P00015000 P 06/21/14 15.0 0.50 1.00
HWAY 140621P00017500 P 06/21/14 17.5 1.65 2.85
HWAY 140621P00020000 P 06/21/14 20.0 1.55 5.30
HWAY 140621P00022500 P 06/21/14 22.5 5.20 6.60
HWAY 140621P00025000 P 06/21/14 25.0 7.50 9.00
HWAY 140621P00030000 P 06/21/14 30.0 12.50 14.00
HWAY 140816C00002500 C 08/16/14 2.5 13.60 15.20
HWAY 140816C00005000 C 08/16/14 5.0 11.10 12.70
HWAY 140816C00007500 C 08/16/14 7.5 8.60 10.20
HWAY 140816C00010000 C 08/16/14 10.0 6.30 7.80
HWAY 140816C00012500 C 08/16/14 12.5 3.80 6.30
HWAY 140816C00015000 C 08/16/14 15.0 1.85 4.60
HWAY 140816C00017500 C 08/16/14 17.5 1.40 2.15
HWAY 140816C00020000 C 08/16/14 20.0 0.30 2.65
HWAY 140816C00022500 C 08/16/14 22.5 0.25 2.30
HWAY 140816C00025000 C 08/16/14 25.0 0.05 0.70
HWAY 140816P00002500 P 08/16/14 2.5 0.00 2.00
HWAY 140816P00005000 P 08/16/14 5.0 0.00 2.05
HWAY 140816P00007500 P 08/16/14 7.5 0.00 2.05
HWAY 140816P00010000 P 08/16/14 10.0 0.20 0.40
HWAY 140816P00012500 P 08/16/14 12.5 0.35 0.90
HWAY 140816P00015000 P 08/16/14 15.0 0.90 1.70
HWAY 140816P00017500 P 08/16/14 17.5 2.25 2.95
HWAY 140816P00020000 P 08/16/14 20.0 3.40 5.20
HWAY 140816P00022500 P 08/16/14 22.5 4.50 7.30
HWAY 140816P00025000 P 08/16/14 25.0 6.80 9.90
HWAY 141122C00002500 C 11/22/14 2.5 13.60 15.30
HWAY 141122C00005000 C 11/22/14 5.0 11.10 12.90
HWAY 141122C00007500 C 11/22/14 7.5 8.80 10.50
HWAY 141122C00010000 C 11/22/14 10.0 6.60 8.20
HWAY 141122C00012500 C 11/22/14 12.5 3.60 6.80
HWAY 141122C00015000 C 11/22/14 15.0 2.65 4.10
HWAY 141122C00017500 C 11/22/14 17.5 1.90 2.95
HWAY 141122C00020000 C 11/22/14 20.0 1.05 2.30
HWAY 141122C00022500 C 11/22/14 22.5 0.65 2.70
HWAY 141122C00025000 C 11/22/14 25.0 0.30 2.40
HWAY 141122C00030000 C 11/22/14 30.0 0.00 2.15
HWAY 141122P00002500 P 11/22/14 2.5 0.00 2.05
HWAY 141122P00005000 P 11/22/14 5.0 0.00 2.05
HWAY 141122P00007500 P 11/22/14 7.5 0.05 2.15
HWAY 141122P00010000 P 11/22/14 10.0 0.25 0.95
HWAY 141122P00012500 P 11/22/14 12.5 0.65 2.85
HWAY 141122P00015000 P 11/22/14 15.0 1.40 2.85
HWAY 141122P00017500 P 11/22/14 17.5 2.70 3.80
HWAY 141122P00020000 P 11/22/14 20.0 4.30 5.30
HWAY 141122P00022500 P 11/22/14 22.5 4.90 8.20
HWAY 141122P00025000 P 11/22/14 25.0 7.10 10.30
HWAY 141122P00030000 P 11/22/14 30.0 12.60 14.10

OPRA data is delayed 15 minutes.