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

Lifepoint Health Inc (LPNT)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 150821C00040000 C 08/21/15 40.0 40.70 45.50
LPNT 150821C00045000 C 08/21/15 45.0 35.70 40.50
LPNT 150821C00050000 C 08/21/15 50.0 30.80 35.50
LPNT 150821C00055000 C 08/21/15 55.0 26.20 30.30
LPNT 150821C00060000 C 08/21/15 60.0 21.30 25.30
LPNT 150821C00065000 C 08/21/15 65.0 16.20 20.30
LPNT 150821C00070000 C 08/21/15 70.0 12.00 15.80
LPNT 150821C00075000 C 08/21/15 75.0 7.50 9.80
LPNT 150821C00080000 C 08/21/15 80.0 3.50 4.60
LPNT 150821C00085000 C 08/21/15 85.0 0.85 1.25
LPNT 150821C00090000 C 08/21/15 90.0 0.00 1.10
LPNT 150821C00095000 C 08/21/15 95.0 0.00 0.85
LPNT 150821C00100000 C 08/21/15 100.0 0.00 4.80
LPNT 150821C00105000 C 08/21/15 105.0 0.00 1.05
LPNT 150821P00040000 P 08/21/15 40.0 0.00 4.80
LPNT 150821P00045000 P 08/21/15 45.0 0.00 1.05
LPNT 150821P00050000 P 08/21/15 50.0 0.00 4.80
LPNT 150821P00055000 P 08/21/15 55.0 0.00 4.80
LPNT 150821P00060000 P 08/21/15 60.0 0.00 4.80
LPNT 150821P00065000 P 08/21/15 65.0 0.00 4.80
LPNT 150821P00070000 P 08/21/15 70.0 0.00 4.80
LPNT 150821P00075000 P 08/21/15 75.0 0.10 2.75
LPNT 150821P00080000 P 08/21/15 80.0 0.65 0.95
LPNT 150821P00085000 P 08/21/15 85.0 2.75 3.10
LPNT 150821P00090000 P 08/21/15 90.0 4.90 8.40
LPNT 150821P00095000 P 08/21/15 95.0 9.60 13.10
LPNT 150821P00100000 P 08/21/15 100.0 14.40 18.60
LPNT 150821P00105000 P 08/21/15 105.0 19.80 23.20
LPNT 150918C00045000 C 09/18/15 45.0 36.70 40.50
LPNT 150918C00050000 C 09/18/15 50.0 31.00 35.40
LPNT 150918C00055000 C 09/18/15 55.0 26.20 30.50
LPNT 150918C00060000 C 09/18/15 60.0 21.50 25.30
LPNT 150918C00065000 C 09/18/15 65.0 16.90 20.30
LPNT 150918C00070000 C 09/18/15 70.0 12.10 15.50
LPNT 150918C00075000 C 09/18/15 75.0 7.70 11.30
LPNT 150918C00080000 C 09/18/15 80.0 4.50 5.30
LPNT 150918C00085000 C 09/18/15 85.0 1.75 2.40
LPNT 150918C00090000 C 09/18/15 90.0 0.45 1.15
LPNT 150918C00095000 C 09/18/15 95.0 0.00 4.90
LPNT 150918C00100000 C 09/18/15 100.0 0.00 4.80
LPNT 150918C00105000 C 09/18/15 105.0 0.00 4.80
LPNT 150918C00110000 C 09/18/15 110.0 0.00 4.80
LPNT 150918C00115000 C 09/18/15 115.0 0.00 4.90
LPNT 150918C00120000 C 09/18/15 120.0 0.00 4.90
LPNT 150918C00125000 C 09/18/15 125.0 0.00 4.90
LPNT 150918C00130000 C 09/18/15 130.0 0.00 1.65
LPNT 150918P00045000 P 09/18/15 45.0 0.00 0.45
LPNT 150918P00050000 P 09/18/15 50.0 0.00 4.80
LPNT 150918P00055000 P 09/18/15 55.0 0.00 0.50
LPNT 150918P00060000 P 09/18/15 60.0 0.00 4.80
LPNT 150918P00065000 P 09/18/15 65.0 0.00 4.80
LPNT 150918P00070000 P 09/18/15 70.0 0.00 4.80
LPNT 150918P00075000 P 09/18/15 75.0 0.00 4.80
LPNT 150918P00080000 P 09/18/15 80.0 1.40 1.85
LPNT 150918P00085000 P 09/18/15 85.0 3.60 4.00
LPNT 150918P00090000 P 09/18/15 90.0 5.20 8.70
LPNT 150918P00095000 P 09/18/15 95.0 9.80 13.70
LPNT 150918P00100000 P 09/18/15 100.0 14.60 18.80
LPNT 150918P00105000 P 09/18/15 105.0 19.60 23.70
LPNT 150918P00110000 P 09/18/15 110.0 24.50 28.90
LPNT 150918P00115000 P 09/18/15 115.0 29.60 34.00
LPNT 150918P00120000 P 09/18/15 120.0 34.90 39.00
LPNT 150918P00125000 P 09/18/15 125.0 39.70 44.00
LPNT 150918P00130000 P 09/18/15 130.0 44.80 49.00
LPNT 151120C00040000 C 11/20/15 40.0 41.00 45.30
LPNT 151120C00045000 C 11/20/15 45.0 36.10 40.30
LPNT 151120C00050000 C 11/20/15 50.0 31.10 35.60
LPNT 151120C00055000 C 11/20/15 55.0 26.20 30.40
LPNT 151120C00060000 C 11/20/15 60.0 21.50 25.70
LPNT 151120C00065000 C 11/20/15 65.0 17.00 20.80
LPNT 151120C00070000 C 11/20/15 70.0 12.90 16.70
LPNT 151120C00075000 C 11/20/15 75.0 8.80 12.50
LPNT 151120C00080000 C 11/20/15 80.0 6.20 7.00
LPNT 151120C00085000 C 11/20/15 85.0 3.50 4.40
LPNT 151120C00090000 C 11/20/15 90.0 1.75 2.50
LPNT 151120C00095000 C 11/20/15 95.0 0.80 1.80
LPNT 151120C00100000 C 11/20/15 100.0 0.00 3.20
LPNT 151120C00105000 C 11/20/15 105.0 0.00 4.70
LPNT 151120C00110000 C 11/20/15 110.0 0.00 4.80
LPNT 151120P00040000 P 11/20/15 40.0 0.00 0.55
LPNT 151120P00045000 P 11/20/15 45.0 0.00 4.80
LPNT 151120P00050000 P 11/20/15 50.0 0.00 4.80
LPNT 151120P00055000 P 11/20/15 55.0 0.00 4.80
LPNT 151120P00060000 P 11/20/15 60.0 0.00 4.90
LPNT 151120P00065000 P 11/20/15 65.0 0.00 4.80
LPNT 151120P00070000 P 11/20/15 70.0 0.00 1.85
LPNT 151120P00075000 P 11/20/15 75.0 1.50 2.25
LPNT 151120P00080000 P 11/20/15 80.0 3.00 3.70
LPNT 151120P00085000 P 11/20/15 85.0 5.20 6.00
LPNT 151120P00090000 P 11/20/15 90.0 8.40 9.40
LPNT 151120P00095000 P 11/20/15 95.0 10.60 14.60
LPNT 151120P00100000 P 11/20/15 100.0 15.40 19.20
LPNT 151120P00105000 P 11/20/15 105.0 20.20 24.10
LPNT 151120P00110000 P 11/20/15 110.0 24.70 28.50
LPNT 160219C00040000 C 02/19/16 40.0 41.20 45.40
LPNT 160219C00045000 C 02/19/16 45.0 36.30 40.40
LPNT 160219C00050000 C 02/19/16 50.0 31.40 35.70
LPNT 160219C00055000 C 02/19/16 55.0 26.60 30.90
LPNT 160219C00060000 C 02/19/16 60.0 22.00 26.40
LPNT 160219C00065000 C 02/19/16 65.0 17.70 21.60
LPNT 160219C00070000 C 02/19/16 70.0 13.20 17.40
LPNT 160219C00075000 C 02/19/16 75.0 9.70 13.70
LPNT 160219C00080000 C 02/19/16 80.0 7.80 8.80
LPNT 160219C00085000 C 02/19/16 85.0 5.10 6.10
LPNT 160219C00090000 C 02/19/16 90.0 3.10 4.40
LPNT 160219C00095000 C 02/19/16 95.0 1.85 2.90
LPNT 160219C00100000 C 02/19/16 100.0 0.00 4.50
LPNT 160219C00105000 C 02/19/16 105.0 0.00 4.90
LPNT 160219C00110000 C 02/19/16 110.0 0.00 4.90
LPNT 160219P00040000 P 02/19/16 40.0 0.00 4.80
LPNT 160219P00045000 P 02/19/16 45.0 0.00 2.50
LPNT 160219P00050000 P 02/19/16 50.0 0.00 4.80
LPNT 160219P00055000 P 02/19/16 55.0 0.00 1.65
LPNT 160219P00060000 P 02/19/16 60.0 0.00 4.90
LPNT 160219P00065000 P 02/19/16 65.0 0.00 4.90
LPNT 160219P00070000 P 02/19/16 70.0 0.40 3.70
LPNT 160219P00075000 P 02/19/16 75.0 2.70 3.60
LPNT 160219P00080000 P 02/19/16 80.0 4.30 5.30
LPNT 160219P00085000 P 02/19/16 85.0 6.60 7.70
LPNT 160219P00090000 P 02/19/16 90.0 9.20 11.20
LPNT 160219P00095000 P 02/19/16 95.0 12.00 15.80
LPNT 160219P00100000 P 02/19/16 100.0 16.20 20.00
LPNT 160219P00105000 P 02/19/16 105.0 20.40 24.40
LPNT 160219P00110000 P 02/19/16 110.0 25.40 28.50

OPRA data is delayed 15 minutes.