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 (2014-12-12)Premium Content

Healthways Inc (HWAY)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HWAY 150320C00002500 C 03/20/15 2.5 18.70 21.90
HWAY 150320C00005000 C 03/20/15 5.0 15.80 19.40
HWAY 150320C00007500 C 03/20/15 7.5 13.30 16.90
HWAY 150320C00010000 C 03/20/15 10.0 10.80 14.40
HWAY 150320C00012500 C 03/20/15 12.5 8.30 11.90
HWAY 150320C00015000 C 03/20/15 15.0 6.20 9.40
HWAY 150320C00017500 C 03/20/15 17.5 3.70 6.70
HWAY 150320C00020000 C 03/20/15 20.0 2.00 4.10
HWAY 150320C00022500 C 03/20/15 22.5 0.65 0.90
HWAY 150320C00025000 C 03/20/15 25.0 0.05 0.35
HWAY 150320C00030000 C 03/20/15 30.0 0.00 0.50
HWAY 150320C00035000 C 03/20/15 35.0 0.00 0.50
HWAY 150320P00002500 P 03/20/15 2.5 0.00 0.50
HWAY 150320P00005000 P 03/20/15 5.0 0.00 0.50
HWAY 150320P00007500 P 03/20/15 7.5 0.00 0.50
HWAY 150320P00010000 P 03/20/15 10.0 0.00 0.50
HWAY 150320P00012500 P 03/20/15 12.5 0.00 0.50
HWAY 150320P00015000 P 03/20/15 15.0 0.00 0.50
HWAY 150320P00017500 P 03/20/15 17.5 0.00 0.50
HWAY 150320P00020000 P 03/20/15 20.0 0.00 0.50
HWAY 150320P00022500 P 03/20/15 22.5 0.60 1.00
HWAY 150320P00025000 P 03/20/15 25.0 1.55 2.85
HWAY 150320P00030000 P 03/20/15 30.0 5.60 8.80
HWAY 150320P00035000 P 03/20/15 35.0 11.00 13.20
HWAY 150417C00012500 C 04/17/15 12.5 9.30 11.30
HWAY 150417C00015000 C 04/17/15 15.0 5.90 9.80
HWAY 150417C00017500 C 04/17/15 17.5 3.70 7.40
HWAY 150417C00020000 C 04/17/15 20.0 1.55 4.60
HWAY 150417C00022500 C 04/17/15 22.5 1.05 1.30
HWAY 150417C00025000 C 04/17/15 25.0 0.30 0.55
HWAY 150417C00030000 C 04/17/15 30.0 0.00 0.50
HWAY 150417P00012500 P 04/17/15 12.5 0.00 0.50
HWAY 150417P00015000 P 04/17/15 15.0 0.00 0.50
HWAY 150417P00017500 P 04/17/15 17.5 0.00 0.50
HWAY 150417P00020000 P 04/17/15 20.0 0.30 0.55
HWAY 150417P00022500 P 04/17/15 22.5 1.10 1.40
HWAY 150417P00025000 P 04/17/15 25.0 2.20 3.60
HWAY 150417P00030000 P 04/17/15 30.0 5.80 8.30
HWAY 150515C00002500 C 05/15/15 2.5 18.70 21.90
HWAY 150515C00005000 C 05/15/15 5.0 16.20 19.40
HWAY 150515C00007500 C 05/15/15 7.5 13.70 16.90
HWAY 150515C00010000 C 05/15/15 10.0 11.20 14.40
HWAY 150515C00012500 C 05/15/15 12.5 8.70 11.90
HWAY 150515C00015000 C 05/15/15 15.0 6.30 9.10
HWAY 150515C00017500 C 05/15/15 17.5 3.90 6.60
HWAY 150515C00020000 C 05/15/15 20.0 1.80 4.50
HWAY 150515C00022500 C 05/15/15 22.5 1.70 2.15
HWAY 150515C00025000 C 05/15/15 25.0 0.85 1.30
HWAY 150515C00030000 C 05/15/15 30.0 0.00 0.55
HWAY 150515P00002500 P 05/15/15 2.5 0.00 0.50
HWAY 150515P00005000 P 05/15/15 5.0 0.00 0.45
HWAY 150515P00007500 P 05/15/15 7.5 0.00 0.50
HWAY 150515P00010000 P 05/15/15 10.0 0.00 0.50
HWAY 150515P00012500 P 05/15/15 12.5 0.00 0.50
HWAY 150515P00015000 P 05/15/15 15.0 0.00 0.50
HWAY 150515P00017500 P 05/15/15 17.5 0.00 0.65
HWAY 150515P00020000 P 05/15/15 20.0 0.75 1.00
HWAY 150515P00022500 P 05/15/15 22.5 1.75 2.10
HWAY 150515P00025000 P 05/15/15 25.0 3.10 3.70
HWAY 150515P00030000 P 05/15/15 30.0 6.10 8.50
HWAY 150821C00002500 C 08/21/15 2.5 18.70 21.90
HWAY 150821C00005000 C 08/21/15 5.0 15.50 19.40
HWAY 150821C00007500 C 08/21/15 7.5 13.70 16.90
HWAY 150821C00010000 C 08/21/15 10.0 11.30 14.50
HWAY 150821C00012500 C 08/21/15 12.5 8.80 12.10
HWAY 150821C00015000 C 08/21/15 15.0 6.50 9.80
HWAY 150821C00017500 C 08/21/15 17.5 4.30 7.70
HWAY 150821C00020000 C 08/21/15 20.0 3.70 5.60
HWAY 150821C00022500 C 08/21/15 22.5 2.35 3.20
HWAY 150821C00025000 C 08/21/15 25.0 1.40 2.25
HWAY 150821C00030000 C 08/21/15 30.0 0.45 1.40
HWAY 150821C00035000 C 08/21/15 35.0 0.00 2.20
HWAY 150821P00002500 P 08/21/15 2.5 0.00 0.50
HWAY 150821P00005000 P 08/21/15 5.0 0.00 2.05
HWAY 150821P00007500 P 08/21/15 7.5 0.00 1.90
HWAY 150821P00010000 P 08/21/15 10.0 0.00 2.05
HWAY 150821P00012500 P 08/21/15 12.5 0.00 0.90
HWAY 150821P00015000 P 08/21/15 15.0 0.00 0.60
HWAY 150821P00017500 P 08/21/15 17.5 0.15 1.25
HWAY 150821P00020000 P 08/21/15 20.0 0.90 1.75
HWAY 150821P00022500 P 08/21/15 22.5 2.00 2.85
HWAY 150821P00025000 P 08/21/15 25.0 3.60 4.60
HWAY 150821P00030000 P 08/21/15 30.0 6.10 9.50
HWAY 150821P00035000 P 08/21/15 35.0 11.20 14.00

OPRA data is delayed 15 minutes.