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

Lifepoint Hospitals (LPNT)
As of Aug 21 2014 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 140920C00035000 C 09/20/14 35.0 37.70 41.90
LPNT 140920C00040000 C 09/20/14 40.0 32.70 36.90
LPNT 140920C00045000 C 09/20/14 45.0 27.70 31.90
LPNT 140920C00050000 C 09/20/14 50.0 22.80 26.90
LPNT 140920C00055000 C 09/20/14 55.0 17.70 21.90
LPNT 140920C00060000 C 09/20/14 60.0 12.80 16.90
LPNT 140920C00065000 C 09/20/14 65.0 8.60 11.50
LPNT 140920C00070000 C 09/20/14 70.0 4.20 6.70
LPNT 140920C00075000 C 09/20/14 75.0 1.25 1.90
LPNT 140920C00080000 C 09/20/14 80.0 0.00 0.35
LPNT 140920C00085000 C 09/20/14 85.0 0.00 2.45
LPNT 140920C00090000 C 09/20/14 90.0 0.00 2.45
LPNT 140920C00095000 C 09/20/14 95.0 0.00 0.50
LPNT 140920P00035000 P 09/20/14 35.0 0.00 0.50
LPNT 140920P00040000 P 09/20/14 40.0 0.00 2.40
LPNT 140920P00045000 P 09/20/14 45.0 0.00 2.40
LPNT 140920P00050000 P 09/20/14 50.0 0.00 2.40
LPNT 140920P00055000 P 09/20/14 55.0 0.00 2.40
LPNT 140920P00060000 P 09/20/14 60.0 0.00 2.45
LPNT 140920P00065000 P 09/20/14 65.0 0.00 2.45
LPNT 140920P00070000 P 09/20/14 70.0 0.15 1.50
LPNT 140920P00075000 P 09/20/14 75.0 1.40 2.15
LPNT 140920P00080000 P 09/20/14 80.0 4.00 6.50
LPNT 140920P00085000 P 09/20/14 85.0 8.20 12.40
LPNT 140920P00090000 P 09/20/14 90.0 13.10 17.40
LPNT 140920P00095000 P 09/20/14 95.0 18.30 21.60
LPNT 141018C00040000 C 10/18/14 40.0 32.70 36.90
LPNT 141018C00045000 C 10/18/14 45.0 27.70 31.90
LPNT 141018C00050000 C 10/18/14 50.0 22.80 26.90
LPNT 141018C00055000 C 10/18/14 55.0 17.80 21.90
LPNT 141018C00060000 C 10/18/14 60.0 13.20 16.80
LPNT 141018C00065000 C 10/18/14 65.0 9.10 11.60
LPNT 141018C00070000 C 10/18/14 70.0 5.30 6.70
LPNT 141018C00075000 C 10/18/14 75.0 2.15 3.20
LPNT 141018C00080000 C 10/18/14 80.0 0.55 1.70
LPNT 141018C00085000 C 10/18/14 85.0 0.10 2.60
LPNT 141018C00090000 C 10/18/14 90.0 0.00 0.95
LPNT 141018C00095000 C 10/18/14 95.0 0.00 2.45
LPNT 141018C00100000 C 10/18/14 100.0 0.00 3.30
LPNT 141018C00105000 C 10/18/14 105.0 0.00 0.95
LPNT 141018C00110000 C 10/18/14 110.0 0.00 0.50
LPNT 141018P00040000 P 10/18/14 40.0 0.00 0.50
LPNT 141018P00045000 P 10/18/14 45.0 0.00 0.95
LPNT 141018P00050000 P 10/18/14 50.0 0.00 2.40
LPNT 141018P00055000 P 10/18/14 55.0 0.00 0.95
LPNT 141018P00060000 P 10/18/14 60.0 0.00 2.45
LPNT 141018P00065000 P 10/18/14 65.0 0.15 2.55
LPNT 141018P00070000 P 10/18/14 70.0 0.60 1.85
LPNT 141018P00075000 P 10/18/14 75.0 2.25 3.00
LPNT 141018P00080000 P 10/18/14 80.0 5.00 6.50
LPNT 141018P00085000 P 10/18/14 85.0 8.80 11.30
LPNT 141018P00090000 P 10/18/14 90.0 13.10 17.40
LPNT 141018P00095000 P 10/18/14 95.0 18.10 21.90
LPNT 141018P00100000 P 10/18/14 100.0 22.90 27.40
LPNT 141018P00105000 P 10/18/14 105.0 27.90 32.30
LPNT 141018P00110000 P 10/18/14 110.0 33.00 37.10
LPNT 141122C00030000 C 11/22/14 30.0 42.80 46.90
LPNT 141122C00035000 C 11/22/14 35.0 37.70 41.90
LPNT 141122C00040000 C 11/22/14 40.0 32.70 36.90
LPNT 141122C00045000 C 11/22/14 45.0 27.80 31.90
LPNT 141122C00050000 C 11/22/14 50.0 22.90 26.90
LPNT 141122C00055000 C 11/22/14 55.0 18.00 21.90
LPNT 141122C00060000 C 11/22/14 60.0 13.70 16.80
LPNT 141122C00065000 C 11/22/14 65.0 9.90 12.50
LPNT 141122C00070000 C 11/22/14 70.0 6.00 8.00
LPNT 141122C00075000 C 11/22/14 75.0 3.00 3.90
LPNT 141122C00080000 C 11/22/14 80.0 1.20 2.25
LPNT 141122C00085000 C 11/22/14 85.0 0.35 2.85
LPNT 141122C00090000 C 11/22/14 90.0 0.00 2.55
LPNT 141122C00095000 C 11/22/14 95.0 0.00 2.45
LPNT 141122C00100000 C 11/22/14 100.0 0.00 1.25
LPNT 141122P00030000 P 11/22/14 30.0 0.00 0.75
LPNT 141122P00035000 P 11/22/14 35.0 0.00 2.40
LPNT 141122P00040000 P 11/22/14 40.0 0.00 2.40
LPNT 141122P00045000 P 11/22/14 45.0 0.00 0.90
LPNT 141122P00050000 P 11/22/14 50.0 0.00 0.70
LPNT 141122P00055000 P 11/22/14 55.0 0.00 2.45
LPNT 141122P00060000 P 11/22/14 60.0 0.20 1.50
LPNT 141122P00065000 P 11/22/14 65.0 0.50 1.60
LPNT 141122P00070000 P 11/22/14 70.0 1.30 3.70
LPNT 141122P00075000 P 11/22/14 75.0 3.10 4.90
LPNT 141122P00080000 P 11/22/14 80.0 6.40 8.20
LPNT 141122P00085000 P 11/22/14 85.0 8.90 11.90
LPNT 141122P00090000 P 11/22/14 90.0 13.20 17.50
LPNT 141122P00095000 P 11/22/14 95.0 18.10 22.40
LPNT 141122P00100000 P 11/22/14 100.0 23.10 27.30
LPNT 150220C00035000 C 02/20/15 35.0 37.80 41.90
LPNT 150220C00040000 C 02/20/15 40.0 32.90 36.90
LPNT 150220C00045000 C 02/20/15 45.0 27.80 31.90
LPNT 150220C00050000 C 02/20/15 50.0 23.30 26.90
LPNT 150220C00055000 C 02/20/15 55.0 18.20 22.00
LPNT 150220C00060000 C 02/20/15 60.0 13.80 17.40
LPNT 150220C00065000 C 02/20/15 65.0 9.50 13.10
LPNT 150220C00070000 C 02/20/15 70.0 7.10 9.70
LPNT 150220C00075000 C 02/20/15 75.0 4.30 6.70
LPNT 150220C00080000 C 02/20/15 80.0 2.20 2.95
LPNT 150220C00085000 C 02/20/15 85.0 1.05 3.30
LPNT 150220C00090000 C 02/20/15 90.0 0.45 3.00
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.70
LPNT 150220P00035000 P 02/20/15 35.0 0.00 0.90
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.45
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.45
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.45
LPNT 150220P00055000 P 02/20/15 55.0 0.00 2.55
LPNT 150220P00060000 P 02/20/15 60.0 0.60 1.55
LPNT 150220P00065000 P 02/20/15 65.0 1.15 2.60
LPNT 150220P00070000 P 02/20/15 70.0 2.30 4.00
LPNT 150220P00075000 P 02/20/15 75.0 4.30 5.60
LPNT 150220P00080000 P 02/20/15 80.0 7.30 9.60
LPNT 150220P00085000 P 02/20/15 85.0 9.60 13.30
LPNT 150220P00090000 P 02/20/15 90.0 13.80 17.30
LPNT 150220P00095000 P 02/20/15 95.0 18.40 22.00

OPRA data is delayed 15 minutes.