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 (2014-09-12)Premium Content

Lifepoint Hospitals (LPNT)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 141018C00040000 C 10/18/14 40.0 31.00 34.40
LPNT 141018C00045000 C 10/18/14 45.0 25.90 29.30
LPNT 141018C00050000 C 10/18/14 50.0 20.80 24.50
LPNT 141018C00055000 C 10/18/14 55.0 15.80 19.40
LPNT 141018C00060000 C 10/18/14 60.0 10.80 14.40
LPNT 141018C00065000 C 10/18/14 65.0 6.10 9.40
LPNT 141018C00070000 C 10/18/14 70.0 1.80 5.20
LPNT 141018C00075000 C 10/18/14 75.0 0.00 2.95
LPNT 141018C00080000 C 10/18/14 80.0 0.00 2.45
LPNT 141018C00085000 C 10/18/14 85.0 0.00 0.50
LPNT 141018C00090000 C 10/18/14 90.0 0.00 0.50
LPNT 141018C00095000 C 10/18/14 95.0 0.00 1.85
LPNT 141018C00100000 C 10/18/14 100.0 0.00 0.50
LPNT 141018C00105000 C 10/18/14 105.0 0.00 0.50
LPNT 141018C00110000 C 10/18/14 110.0 0.00 0.50
LPNT 141018P00040000 P 10/18/14 40.0 0.00 1.85
LPNT 141018P00045000 P 10/18/14 45.0 0.00 0.50
LPNT 141018P00050000 P 10/18/14 50.0 0.00 0.50
LPNT 141018P00055000 P 10/18/14 55.0 0.00 0.50
LPNT 141018P00060000 P 10/18/14 60.0 0.00 1.85
LPNT 141018P00065000 P 10/18/14 65.0 0.00 2.25
LPNT 141018P00070000 P 10/18/14 70.0 0.00 2.85
LPNT 141018P00075000 P 10/18/14 75.0 2.00 5.20
LPNT 141018P00080000 P 10/18/14 80.0 5.70 9.10
LPNT 141018P00085000 P 10/18/14 85.0 10.50 14.00
LPNT 141018P00090000 P 10/18/14 90.0 15.70 20.10
LPNT 141018P00095000 P 10/18/14 95.0 20.70 24.20
LPNT 141018P00100000 P 10/18/14 100.0 25.70 30.00
LPNT 141018P00105000 P 10/18/14 105.0 30.70 35.30
LPNT 141018P00110000 P 10/18/14 110.0 35.60 39.00
LPNT 141122C00030000 C 11/22/14 30.0 41.00 44.40
LPNT 141122C00035000 C 11/22/14 35.0 35.80 39.50
LPNT 141122C00040000 C 11/22/14 40.0 30.70 34.40
LPNT 141122C00045000 C 11/22/14 45.0 26.20 29.40
LPNT 141122C00050000 C 11/22/14 50.0 21.20 24.40
LPNT 141122C00055000 C 11/22/14 55.0 16.30 19.40
LPNT 141122C00060000 C 11/22/14 60.0 11.50 14.40
LPNT 141122C00065000 C 11/22/14 65.0 6.90 9.80
LPNT 141122C00070000 C 11/22/14 70.0 3.80 4.80
LPNT 141122C00075000 C 11/22/14 75.0 1.55 2.30
LPNT 141122C00080000 C 11/22/14 80.0 0.20 1.35
LPNT 141122C00085000 C 11/22/14 85.0 0.00 2.50
LPNT 141122C00090000 C 11/22/14 90.0 0.00 2.15
LPNT 141122C00095000 C 11/22/14 95.0 0.00 2.15
LPNT 141122C00100000 C 11/22/14 100.0 0.00 1.85
LPNT 141122P00030000 P 11/22/14 30.0 0.00 1.85
LPNT 141122P00035000 P 11/22/14 35.0 0.00 2.15
LPNT 141122P00040000 P 11/22/14 40.0 0.00 2.15
LPNT 141122P00045000 P 11/22/14 45.0 0.00 2.15
LPNT 141122P00050000 P 11/22/14 50.0 0.00 1.85
LPNT 141122P00055000 P 11/22/14 55.0 0.00 2.20
LPNT 141122P00060000 P 11/22/14 60.0 0.00 2.45
LPNT 141122P00065000 P 11/22/14 65.0 0.30 1.45
LPNT 141122P00070000 P 11/22/14 70.0 1.90 2.30
LPNT 141122P00075000 P 11/22/14 75.0 4.30 4.90
LPNT 141122P00080000 P 11/22/14 80.0 6.30 9.80
LPNT 141122P00085000 P 11/22/14 85.0 10.90 14.20
LPNT 141122P00090000 P 11/22/14 90.0 15.70 19.20
LPNT 141122P00095000 P 11/22/14 95.0 20.80 24.20
LPNT 141122P00100000 P 11/22/14 100.0 25.60 29.00
LPNT 150220C00035000 C 02/20/15 35.0 35.90 39.40
LPNT 150220C00040000 C 02/20/15 40.0 31.20 34.40
LPNT 150220C00045000 C 02/20/15 45.0 26.30 29.40
LPNT 150220C00050000 C 02/20/15 50.0 21.40 24.40
LPNT 150220C00055000 C 02/20/15 55.0 16.60 19.50
LPNT 150220C00060000 C 02/20/15 60.0 11.60 14.90
LPNT 150220C00065000 C 02/20/15 65.0 7.80 10.80
LPNT 150220C00070000 C 02/20/15 70.0 4.30 7.50
LPNT 150220C00075000 C 02/20/15 75.0 1.70 5.20
LPNT 150220C00080000 C 02/20/15 80.0 0.40 3.00
LPNT 150220C00085000 C 02/20/15 85.0 0.00 3.00
LPNT 150220C00090000 C 02/20/15 90.0 0.00 2.65
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.50
LPNT 150220P00035000 P 02/20/15 35.0 0.00 2.15
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.15
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.20
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.45
LPNT 150220P00055000 P 02/20/15 55.0 0.00 2.50
LPNT 150220P00060000 P 02/20/15 60.0 0.00 1.10
LPNT 150220P00065000 P 02/20/15 65.0 0.00 3.60
LPNT 150220P00070000 P 02/20/15 70.0 2.00 5.10
LPNT 150220P00075000 P 02/20/15 75.0 4.00 7.50
LPNT 150220P00080000 P 02/20/15 80.0 7.40 10.90
LPNT 150220P00085000 P 02/20/15 85.0 11.60 15.00
LPNT 150220P00090000 P 02/20/15 90.0 16.20 19.30
LPNT 150220P00095000 P 02/20/15 95.0 21.00 24.10
LPNT 150515C00040000 C 05/15/15 40.0 31.20 35.20
LPNT 150515C00045000 C 05/15/15 45.0 26.10 29.80
LPNT 150515C00050000 C 05/15/15 50.0 21.30 25.00
LPNT 150515C00055000 C 05/15/15 55.0 17.10 20.40
LPNT 150515C00060000 C 05/15/15 60.0 12.70 16.20
LPNT 150515C00065000 C 05/15/15 65.0 8.80 12.30
LPNT 150515C00070000 C 05/15/15 70.0 5.30 9.20
LPNT 150515C00075000 C 05/15/15 75.0 2.80 6.80
LPNT 150515C00080000 C 05/15/15 80.0 1.00 5.20
LPNT 150515C00085000 C 05/15/15 85.0 0.00 4.80
LPNT 150515C00090000 C 05/15/15 90.0 0.00 4.60
LPNT 150515C00095000 C 05/15/15 95.0 0.00 3.00
LPNT 150515C00100000 C 05/15/15 100.0 0.00 2.50
LPNT 150515C00105000 C 05/15/15 105.0 0.00 2.30
LPNT 150515C00110000 C 05/15/15 110.0 0.00 2.20
LPNT 150515P00040000 P 05/15/15 40.0 0.00 2.15
LPNT 150515P00045000 P 05/15/15 45.0 0.00 2.25
LPNT 150515P00050000 P 05/15/15 50.0 0.00 2.50
LPNT 150515P00055000 P 05/15/15 55.0 0.00 2.85
LPNT 150515P00060000 P 05/15/15 60.0 0.00 4.70
LPNT 150515P00065000 P 05/15/15 65.0 0.50 4.70
LPNT 150515P00070000 P 05/15/15 70.0 2.40 6.50
LPNT 150515P00075000 P 05/15/15 75.0 5.00 8.90
LPNT 150515P00080000 P 05/15/15 80.0 8.20 12.10
LPNT 150515P00085000 P 05/15/15 85.0 12.20 15.90
LPNT 150515P00090000 P 05/15/15 90.0 16.50 20.20
LPNT 150515P00095000 P 05/15/15 95.0 21.30 24.50
LPNT 150515P00100000 P 05/15/15 100.0 26.00 29.60
LPNT 150515P00105000 P 05/15/15 105.0 30.60 34.50
LPNT 150515P00110000 P 05/15/15 110.0 35.80 39.50

OPRA data is delayed 15 minutes.