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 (2015-03-13)Premium Content

Healthways Inc (HWAY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 150619C00002500 C 06/19/15 2.5 10.80 14.50
HWAY 150619C00005000 C 06/19/15 5.0 8.20 12.20
HWAY 150619C00007500 C 06/19/15 7.5 5.80 9.70
HWAY 150619C00010000 C 06/19/15 10.0 3.30 7.00
HWAY 150619C00012500 C 06/19/15 12.5 2.10 4.60
HWAY 150619C00015000 C 06/19/15 15.0 0.50 0.70
HWAY 150619C00017500 C 06/19/15 17.5 0.05 0.30
HWAY 150619C00020000 C 06/19/15 20.0 0.00 0.10
HWAY 150619C00022500 C 06/19/15 22.5 0.00 0.20
HWAY 150619C00025000 C 06/19/15 25.0 0.00 0.20
HWAY 150619C00030000 C 06/19/15 30.0 0.00 0.20
HWAY 150619C00035000 C 06/19/15 35.0 0.00 0.35
HWAY 150619P00002500 P 06/19/15 2.5 0.00 0.20
HWAY 150619P00005000 P 06/19/15 5.0 0.00 0.50
HWAY 150619P00007500 P 06/19/15 7.5 0.00 0.95
HWAY 150619P00010000 P 06/19/15 10.0 0.00 0.20
HWAY 150619P00012500 P 06/19/15 12.5 0.00 0.20
HWAY 150619P00015000 P 06/19/15 15.0 0.35 0.55
HWAY 150619P00017500 P 06/19/15 17.5 1.80 2.70
HWAY 150619P00020000 P 06/19/15 20.0 3.60 6.70
HWAY 150619P00022500 P 06/19/15 22.5 6.00 9.20
HWAY 150619P00025000 P 06/19/15 25.0 8.00 11.70
HWAY 150619P00030000 P 06/19/15 30.0 13.00 16.70
HWAY 150619P00035000 P 06/19/15 35.0 18.00 21.70
HWAY 150717C00002500 C 07/17/15 2.5 10.80 14.50
HWAY 150717C00005000 C 07/17/15 5.0 8.20 12.20
HWAY 150717C00007500 C 07/17/15 7.5 5.70 9.70
HWAY 150717C00010000 C 07/17/15 10.0 3.30 7.10
HWAY 150717C00012500 C 07/17/15 12.5 2.20 4.70
HWAY 150717C00015000 C 07/17/15 15.0 0.80 1.00
HWAY 150717C00017500 C 07/17/15 17.5 0.10 0.25
HWAY 150717C00020000 C 07/17/15 20.0 0.00 0.30
HWAY 150717C00022500 C 07/17/15 22.5 0.00 0.25
HWAY 150717C00025000 C 07/17/15 25.0 0.00 0.50
HWAY 150717C00030000 C 07/17/15 30.0 0.00 0.20
HWAY 150717C00035000 C 07/17/15 35.0 0.00 0.20
HWAY 150717P00002500 P 07/17/15 2.5 0.00 0.15
HWAY 150717P00005000 P 07/17/15 5.0 0.00 0.50
HWAY 150717P00007500 P 07/17/15 7.5 0.00 0.20
HWAY 150717P00010000 P 07/17/15 10.0 0.00 0.20
HWAY 150717P00012500 P 07/17/15 12.5 0.00 2.20
HWAY 150717P00015000 P 07/17/15 15.0 0.60 0.80
HWAY 150717P00017500 P 07/17/15 17.5 1.95 2.90
HWAY 150717P00020000 P 07/17/15 20.0 3.00 6.70
HWAY 150717P00022500 P 07/17/15 22.5 5.50 9.20
HWAY 150717P00025000 P 07/17/15 25.0 8.00 11.70
HWAY 150717P00030000 P 07/17/15 30.0 13.00 16.70
HWAY 150717P00035000 P 07/17/15 35.0 18.00 21.70
HWAY 150821C00002500 C 08/21/15 2.5 12.20 13.30
HWAY 150821C00005000 C 08/21/15 5.0 8.20 12.20
HWAY 150821C00007500 C 08/21/15 7.5 7.00 9.50
HWAY 150821C00010000 C 08/21/15 10.0 4.60 6.10
HWAY 150821C00012500 C 08/21/15 12.5 2.75 3.70
HWAY 150821C00015000 C 08/21/15 15.0 1.20 1.50
HWAY 150821C00017500 C 08/21/15 17.5 0.40 0.70
HWAY 150821C00020000 C 08/21/15 20.0 0.25 0.45
HWAY 150821C00022500 C 08/21/15 22.5 0.00 0.75
HWAY 150821C00025000 C 08/21/15 25.0 0.00 0.30
HWAY 150821C00030000 C 08/21/15 30.0 0.00 0.50
HWAY 150821C00035000 C 08/21/15 35.0 0.00 0.25
HWAY 150821P00002500 P 08/21/15 2.5 0.00 0.25
HWAY 150821P00005000 P 08/21/15 5.0 0.00 0.45
HWAY 150821P00007500 P 08/21/15 7.5 0.00 0.45
HWAY 150821P00010000 P 08/21/15 10.0 0.00 0.50
HWAY 150821P00012500 P 08/21/15 12.5 0.00 0.90
HWAY 150821P00015000 P 08/21/15 15.0 1.00 1.30
HWAY 150821P00017500 P 08/21/15 17.5 2.70 3.00
HWAY 150821P00020000 P 08/21/15 20.0 4.40 5.40
HWAY 150821P00022500 P 08/21/15 22.5 5.60 8.10
HWAY 150821P00025000 P 08/21/15 25.0 8.80 10.30
HWAY 150821P00030000 P 08/21/15 30.0 13.50 15.30
HWAY 150821P00035000 P 08/21/15 35.0 19.30 20.30
HWAY 151120C00007500 C 11/20/15 7.5 7.20 8.40
HWAY 151120C00010000 C 11/20/15 10.0 5.00 6.10
HWAY 151120C00012500 C 11/20/15 12.5 1.75 4.00
HWAY 151120C00015000 C 11/20/15 15.0 1.65 2.15
HWAY 151120C00017500 C 11/20/15 17.5 0.75 1.25
HWAY 151120C00020000 C 11/20/15 20.0 0.30 0.80
HWAY 151120C00022500 C 11/20/15 22.5 0.00 0.75
HWAY 151120C00025000 C 11/20/15 25.0 0.00 0.75
HWAY 151120C00030000 C 11/20/15 30.0 0.00 0.75
HWAY 151120C00035000 C 11/20/15 35.0 0.00 0.35
HWAY 151120P00007500 P 11/20/15 7.5 0.00 0.35
HWAY 151120P00010000 P 11/20/15 10.0 0.05 0.75
HWAY 151120P00012500 P 11/20/15 12.5 0.45 1.00
HWAY 151120P00015000 P 11/20/15 15.0 1.45 1.95
HWAY 151120P00017500 P 11/20/15 17.5 3.00 3.80
HWAY 151120P00020000 P 11/20/15 20.0 3.40 5.50
HWAY 151120P00022500 P 11/20/15 22.5 5.60 9.20
HWAY 151120P00025000 P 11/20/15 25.0 7.90 11.10
HWAY 151120P00030000 P 11/20/15 30.0 12.80 16.70
HWAY 151120P00035000 P 11/20/15 35.0 19.20 20.70

OPRA data is delayed 15 minutes.