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 (2015-03-13)Premium Content

Lifepoint Hospitals (LPNT)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 150515C00040000 C 05/15/15 40.0 35.90 40.00
LPNT 150515C00045000 C 05/15/15 45.0 30.60 35.10
LPNT 150515C00050000 C 05/15/15 50.0 25.60 30.10
LPNT 150515C00055000 C 05/15/15 55.0 20.60 24.70
LPNT 150515C00060000 C 05/15/15 60.0 16.00 19.90
LPNT 150515C00065000 C 05/15/15 65.0 10.80 14.90
LPNT 150515C00070000 C 05/15/15 70.0 7.60 8.50
LPNT 150515C00075000 C 05/15/15 75.0 3.70 4.20
LPNT 150515C00080000 C 05/15/15 80.0 1.20 1.65
LPNT 150515C00085000 C 05/15/15 85.0 0.00 0.85
LPNT 150515C00090000 C 05/15/15 90.0 0.00 0.50
LPNT 150515C00095000 C 05/15/15 95.0 0.00 0.50
LPNT 150515C00100000 C 05/15/15 100.0 0.00 0.50
LPNT 150515C00105000 C 05/15/15 105.0 0.00 0.50
LPNT 150515C00110000 C 05/15/15 110.0 0.00 0.50
LPNT 150515P00040000 P 05/15/15 40.0 0.00 0.45
LPNT 150515P00045000 P 05/15/15 45.0 0.00 0.50
LPNT 150515P00050000 P 05/15/15 50.0 0.00 0.50
LPNT 150515P00055000 P 05/15/15 55.0 0.00 0.50
LPNT 150515P00060000 P 05/15/15 60.0 0.00 0.50
LPNT 150515P00065000 P 05/15/15 65.0 0.00 1.65
LPNT 150515P00070000 P 05/15/15 70.0 0.15 1.15
LPNT 150515P00075000 P 05/15/15 75.0 1.00 1.55
LPNT 150515P00080000 P 05/15/15 80.0 3.20 4.00
LPNT 150515P00085000 P 05/15/15 85.0 6.80 8.50
LPNT 150515P00090000 P 05/15/15 90.0 11.10 14.30
LPNT 150515P00095000 P 05/15/15 95.0 15.00 19.30
LPNT 150515P00100000 P 05/15/15 100.0 20.00 24.30
LPNT 150515P00105000 P 05/15/15 105.0 25.00 29.50
LPNT 150515P00110000 P 05/15/15 110.0 30.00 34.30
LPNT 150619C00040000 C 06/19/15 40.0 36.00 40.00
LPNT 150619C00045000 C 06/19/15 45.0 30.90 34.60
LPNT 150619C00050000 C 06/19/15 50.0 25.80 29.70
LPNT 150619C00055000 C 06/19/15 55.0 20.80 25.20
LPNT 150619C00060000 C 06/19/15 60.0 15.90 20.40
LPNT 150619C00065000 C 06/19/15 65.0 11.10 15.30
LPNT 150619C00070000 C 06/19/15 70.0 7.10 10.20
LPNT 150619C00075000 C 06/19/15 75.0 4.60 5.30
LPNT 150619C00080000 C 06/19/15 80.0 2.05 2.55
LPNT 150619C00085000 C 06/19/15 85.0 0.85 1.45
LPNT 150619C00090000 C 06/19/15 90.0 0.20 2.60
LPNT 150619C00095000 C 06/19/15 95.0 0.00 1.55
LPNT 150619C00100000 C 06/19/15 100.0 0.00 0.50
LPNT 150619C00105000 C 06/19/15 105.0 0.00 0.50
LPNT 150619C00110000 C 06/19/15 110.0 0.00 0.50
LPNT 150619P00040000 P 06/19/15 40.0 0.00 0.50
LPNT 150619P00045000 P 06/19/15 45.0 0.00 0.50
LPNT 150619P00050000 P 06/19/15 50.0 0.00 0.50
LPNT 150619P00055000 P 06/19/15 55.0 0.00 0.50
LPNT 150619P00060000 P 06/19/15 60.0 0.00 1.80
LPNT 150619P00065000 P 06/19/15 65.0 0.00 1.30
LPNT 150619P00070000 P 06/19/15 70.0 0.75 1.25
LPNT 150619P00075000 P 06/19/15 75.0 1.95 2.40
LPNT 150619P00080000 P 06/19/15 80.0 4.30 4.90
LPNT 150619P00085000 P 06/19/15 85.0 7.40 9.20
LPNT 150619P00090000 P 06/19/15 90.0 11.30 14.50
LPNT 150619P00095000 P 06/19/15 95.0 16.10 19.30
LPNT 150619P00100000 P 06/19/15 100.0 20.20 24.70
LPNT 150619P00105000 P 06/19/15 105.0 25.50 29.60
LPNT 150619P00110000 P 06/19/15 110.0 30.10 34.50
LPNT 150821C00040000 C 08/21/15 40.0 35.90 40.10
LPNT 150821C00045000 C 08/21/15 45.0 30.60 35.20
LPNT 150821C00050000 C 08/21/15 50.0 25.70 30.40
LPNT 150821C00055000 C 08/21/15 55.0 21.00 25.60
LPNT 150821C00060000 C 08/21/15 60.0 16.40 20.90
LPNT 150821C00065000 C 08/21/15 65.0 12.00 16.40
LPNT 150821C00070000 C 08/21/15 70.0 8.60 12.40
LPNT 150821C00075000 C 08/21/15 75.0 6.30 7.00
LPNT 150821C00080000 C 08/21/15 80.0 3.70 4.40
LPNT 150821C00085000 C 08/21/15 85.0 2.00 2.90
LPNT 150821C00090000 C 08/21/15 90.0 1.05 1.90
LPNT 150821C00095000 C 08/21/15 95.0 0.00 1.90
LPNT 150821C00100000 C 08/21/15 100.0 0.00 3.40
LPNT 150821C00105000 C 08/21/15 105.0 0.00 2.45
LPNT 150821P00040000 P 08/21/15 40.0 0.00 1.25
LPNT 150821P00045000 P 08/21/15 45.0 0.00 4.80
LPNT 150821P00050000 P 08/21/15 50.0 0.00 1.35
LPNT 150821P00055000 P 08/21/15 55.0 0.00 2.55
LPNT 150821P00060000 P 08/21/15 60.0 0.00 2.65
LPNT 150821P00065000 P 08/21/15 65.0 0.00 3.00
LPNT 150821P00070000 P 08/21/15 70.0 1.75 2.65
LPNT 150821P00075000 P 08/21/15 75.0 3.20 4.00
LPNT 150821P00080000 P 08/21/15 80.0 5.80 6.50
LPNT 150821P00085000 P 08/21/15 85.0 9.20 10.10
LPNT 150821P00090000 P 08/21/15 90.0 11.50 15.20
LPNT 150821P00095000 P 08/21/15 95.0 16.00 19.90
LPNT 150821P00100000 P 08/21/15 100.0 20.70 25.00
LPNT 150821P00105000 P 08/21/15 105.0 25.60 29.00
LPNT 151120C00040000 C 11/20/15 40.0 35.90 40.40
LPNT 151120C00045000 C 11/20/15 45.0 31.00 35.70
LPNT 151120C00050000 C 11/20/15 50.0 26.30 30.90
LPNT 151120C00055000 C 11/20/15 55.0 21.50 26.00
LPNT 151120C00060000 C 11/20/15 60.0 17.00 21.50
LPNT 151120C00065000 C 11/20/15 65.0 13.00 17.40
LPNT 151120C00070000 C 11/20/15 70.0 9.20 13.70
LPNT 151120C00075000 C 11/20/15 75.0 7.70 8.60
LPNT 151120C00080000 C 11/20/15 80.0 5.00 6.10
LPNT 151120C00085000 C 11/20/15 85.0 3.20 4.90
LPNT 151120C00090000 C 11/20/15 90.0 2.10 3.60
LPNT 151120C00095000 C 11/20/15 95.0 0.00 4.90
LPNT 151120C00100000 C 11/20/15 100.0 0.00 4.80
LPNT 151120C00105000 C 11/20/15 105.0 0.00 3.60
LPNT 151120C00110000 C 11/20/15 110.0 0.00 3.10
LPNT 151120P00040000 P 11/20/15 40.0 0.00 2.95
LPNT 151120P00045000 P 11/20/15 45.0 0.00 3.00
LPNT 151120P00050000 P 11/20/15 50.0 0.00 3.10
LPNT 151120P00055000 P 11/20/15 55.0 0.00 4.80
LPNT 151120P00060000 P 11/20/15 60.0 0.20 3.90
LPNT 151120P00065000 P 11/20/15 65.0 0.00 4.80
LPNT 151120P00070000 P 11/20/15 70.0 2.90 4.40
LPNT 151120P00075000 P 11/20/15 75.0 4.60 5.60
LPNT 151120P00080000 P 11/20/15 80.0 7.10 8.10
LPNT 151120P00085000 P 11/20/15 85.0 10.20 12.70
LPNT 151120P00090000 P 11/20/15 90.0 12.60 16.80
LPNT 151120P00095000 P 11/20/15 95.0 16.60 20.90
LPNT 151120P00100000 P 11/20/15 100.0 21.10 25.30
LPNT 151120P00105000 P 11/20/15 105.0 25.80 29.90
LPNT 151120P00110000 P 11/20/15 110.0 30.70 34.90

OPRA data is delayed 15 minutes.