Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lifepoint Health Inc (LPNT)
As of Feb 21 2018 3:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 180316C00025000 C Mar 16, 2018 25.0 22.60 26.80
LPNT 180316C00030000 C Mar 16, 2018 30.0 17.40 22.00
LPNT 180316C00035000 C Mar 16, 2018 35.0 12.70 17.00
LPNT 180316C00040000 C Mar 16, 2018 40.0 7.90 11.90
LPNT 180316C00045000 C Mar 16, 2018 45.0 3.90 7.40
LPNT 180316C00050000 C Mar 16, 2018 50.0 0.00 4.30
LPNT 180316C00055000 C Mar 16, 2018 55.0 0.00 4.20
LPNT 180316C00060000 C Mar 16, 2018 60.0 0.00 4.80
LPNT 180316C00065000 C Mar 16, 2018 65.0 0.00 4.80
LPNT 180316C00070000 C Mar 16, 2018 70.0 0.00 4.80
LPNT 180316P00025000 P Mar 16, 2018 25.0 0.00 4.80
LPNT 180316P00030000 P Mar 16, 2018 30.0 0.00 4.40
LPNT 180316P00035000 P Mar 16, 2018 35.0 0.00 4.10
LPNT 180316P00040000 P Mar 16, 2018 40.0 0.00 0.45
LPNT 180316P00045000 P Mar 16, 2018 45.0 0.00 4.30
LPNT 180316P00050000 P Mar 16, 2018 50.0 2.30 5.00
LPNT 180316P00055000 P Mar 16, 2018 55.0 3.50 7.60
LPNT 180316P00060000 P Mar 16, 2018 60.0 8.40 12.80
LPNT 180316P00065000 P Mar 16, 2018 65.0 13.10 17.90
LPNT 180316P00070000 P Mar 16, 2018 70.0 18.00 22.80
LPNT 180420C00025000 C Apr 20, 2018 25.0 22.50 27.30
LPNT 180420C00030000 C Apr 20, 2018 30.0 17.50 22.10
LPNT 180420C00035000 C Apr 20, 2018 35.0 12.50 17.40
LPNT 180420C00040000 C Apr 20, 2018 40.0 7.70 12.00
LPNT 180420C00045000 C Apr 20, 2018 45.0 4.50 7.70
LPNT 180420C00050000 C Apr 20, 2018 50.0 0.00 4.30
LPNT 180420C00055000 C Apr 20, 2018 55.0 0.00 4.20
LPNT 180420C00060000 C Apr 20, 2018 60.0 0.00 3.90
LPNT 180420C00065000 C Apr 20, 2018 65.0 0.00 4.80
LPNT 180420C00070000 C Apr 20, 2018 70.0 0.00 4.50
LPNT 180420P00025000 P Apr 20, 2018 25.0 0.00 4.20
LPNT 180420P00030000 P Apr 20, 2018 30.0 0.00 4.30
LPNT 180420P00035000 P Apr 20, 2018 35.0 0.00 4.40
LPNT 180420P00040000 P Apr 20, 2018 40.0 0.00 4.20
LPNT 180420P00045000 P Apr 20, 2018 45.0 0.00 4.40
LPNT 180420P00050000 P Apr 20, 2018 50.0 0.95 5.10
LPNT 180420P00055000 P Apr 20, 2018 55.0 4.40 7.90
LPNT 180420P00060000 P Apr 20, 2018 60.0 8.10 12.40
LPNT 180420P00065000 P Apr 20, 2018 65.0 13.50 17.20
LPNT 180420P00070000 P Apr 20, 2018 70.0 18.00 22.80
LPNT 180518C00030000 C May 18, 2018 30.0 18.10 21.90
LPNT 180518C00035000 C May 18, 2018 35.0 13.30 17.10
LPNT 180518C00040000 C May 18, 2018 40.0 9.00 12.20
LPNT 180518C00045000 C May 18, 2018 45.0 4.90 7.90
LPNT 180518C00050000 C May 18, 2018 50.0 0.90 5.00
LPNT 180518C00055000 C May 18, 2018 55.0 0.15 4.50
LPNT 180518C00060000 C May 18, 2018 60.0 0.00 4.10
LPNT 180518C00065000 C May 18, 2018 65.0 0.00 4.30
LPNT 180518C00070000 C May 18, 2018 70.0 0.00 0.85
LPNT 180518C00075000 C May 18, 2018 75.0 0.00 1.15
LPNT 180518C00080000 C May 18, 2018 80.0 0.00 0.65
LPNT 180518C00085000 C May 18, 2018 85.0 0.00 1.25
LPNT 180518P00030000 P May 18, 2018 30.0 0.05 4.00
LPNT 180518P00035000 P May 18, 2018 35.0 0.05 4.40
LPNT 180518P00040000 P May 18, 2018 40.0 0.25 4.10
LPNT 180518P00045000 P May 18, 2018 45.0 0.50 3.80
LPNT 180518P00050000 P May 18, 2018 50.0 1.15 5.10
LPNT 180518P00055000 P May 18, 2018 55.0 4.30 8.50
LPNT 180518P00060000 P May 18, 2018 60.0 8.50 12.50
LPNT 180518P00065000 P May 18, 2018 65.0 13.70 17.00
LPNT 180518P00070000 P May 18, 2018 70.0 18.30 22.50
LPNT 180518P00075000 P May 18, 2018 75.0 23.00 27.80
LPNT 180518P00080000 P May 18, 2018 80.0 28.00 32.80
LPNT 180518P00085000 P May 18, 2018 85.0 33.30 37.50
LPNT 180817C00025000 C Aug 17, 2018 25.0 23.20 27.00
LPNT 180817C00030000 C Aug 17, 2018 30.0 18.30 22.50
LPNT 180817C00035000 C Aug 17, 2018 35.0 13.80 17.50
LPNT 180817C00040000 C Aug 17, 2018 40.0 9.40 13.30
LPNT 180817C00045000 C Aug 17, 2018 45.0 5.70 9.30
LPNT 180817C00050000 C Aug 17, 2018 50.0 4.00 5.30
LPNT 180817C00055000 C Aug 17, 2018 55.0 0.25 4.30
LPNT 180817C00060000 C Aug 17, 2018 60.0 0.30 4.20
LPNT 180817C00065000 C Aug 17, 2018 65.0 0.05 4.30
LPNT 180817C00070000 C Aug 17, 2018 70.0 0.00 4.40
LPNT 180817P00025000 P Aug 17, 2018 25.0 0.20 0.50
LPNT 180817P00030000 P Aug 17, 2018 30.0 0.10 4.20
LPNT 180817P00035000 P Aug 17, 2018 35.0 0.20 4.40
LPNT 180817P00040000 P Aug 17, 2018 40.0 0.15 4.50
LPNT 180817P00045000 P Aug 17, 2018 45.0 0.35 4.20
LPNT 180817P00050000 P Aug 17, 2018 50.0 3.80 5.10
LPNT 180817P00055000 P Aug 17, 2018 55.0 5.10 8.80
LPNT 180817P00060000 P Aug 17, 2018 60.0 9.00 12.70
LPNT 180817P00065000 P Aug 17, 2018 65.0 13.40 17.50
LPNT 180817P00070000 P Aug 17, 2018 70.0 18.60 22.10
OPRA data is delayed 15 minutes.