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 (2014-12-12)Premium Content

Lifepoint Hospitals (LPNT)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 150320C00035000 C 03/20/15 35.0 36.70 39.80
LPNT 150320C00040000 C 03/20/15 40.0 30.40 35.00
LPNT 150320C00045000 C 03/20/15 45.0 25.40 29.90
LPNT 150320C00050000 C 03/20/15 50.0 20.50 25.00
LPNT 150320C00055000 C 03/20/15 55.0 16.50 19.90
LPNT 150320C00060000 C 03/20/15 60.0 11.60 14.90
LPNT 150320C00065000 C 03/20/15 65.0 6.70 10.10
LPNT 150320C00070000 C 03/20/15 70.0 2.25 3.80
LPNT 150320C00075000 C 03/20/15 75.0 0.60 1.00
LPNT 150320C00080000 C 03/20/15 80.0 0.00 1.95
LPNT 150320C00085000 C 03/20/15 85.0 0.00 4.80
LPNT 150320C00090000 C 03/20/15 90.0 0.00 4.80
LPNT 150320C00095000 C 03/20/15 95.0 0.00 4.80
LPNT 150320C00100000 C 03/20/15 100.0 0.00 0.45
LPNT 150320P00035000 P 03/20/15 35.0 0.00 0.40
LPNT 150320P00040000 P 03/20/15 40.0 0.00 4.80
LPNT 150320P00045000 P 03/20/15 45.0 0.00 4.80
LPNT 150320P00050000 P 03/20/15 50.0 0.00 4.80
LPNT 150320P00055000 P 03/20/15 55.0 0.00 4.80
LPNT 150320P00060000 P 03/20/15 60.0 0.00 2.70
LPNT 150320P00065000 P 03/20/15 65.0 0.00 2.30
LPNT 150320P00070000 P 03/20/15 70.0 0.60 0.95
LPNT 150320P00075000 P 03/20/15 75.0 2.40 3.50
LPNT 150320P00080000 P 03/20/15 80.0 5.80 8.60
LPNT 150320P00085000 P 03/20/15 85.0 10.20 13.30
LPNT 150320P00090000 P 03/20/15 90.0 15.20 18.40
LPNT 150320P00095000 P 03/20/15 95.0 20.10 24.60
LPNT 150320P00100000 P 03/20/15 100.0 25.20 28.40
LPNT 150417C00035000 C 04/17/15 35.0 36.70 39.90
LPNT 150417C00040000 C 04/17/15 40.0 30.50 35.00
LPNT 150417C00045000 C 04/17/15 45.0 25.60 30.10
LPNT 150417C00050000 C 04/17/15 50.0 20.50 25.10
LPNT 150417C00055000 C 04/17/15 55.0 15.90 20.10
LPNT 150417C00060000 C 04/17/15 60.0 11.80 15.30
LPNT 150417C00065000 C 04/17/15 65.0 6.90 9.50
LPNT 150417C00070000 C 04/17/15 70.0 3.30 4.50
LPNT 150417C00075000 C 04/17/15 75.0 1.35 1.90
LPNT 150417C00080000 C 04/17/15 80.0 0.15 0.85
LPNT 150417C00085000 C 04/17/15 85.0 0.00 2.80
LPNT 150417C00090000 C 04/17/15 90.0 0.00 0.55
LPNT 150417C00095000 C 04/17/15 95.0 0.00 4.80
LPNT 150417C00100000 C 04/17/15 100.0 0.00 4.80
LPNT 150417C00105000 C 04/17/15 105.0 0.00 0.45
LPNT 150417P00035000 P 04/17/15 35.0 0.00 0.45
LPNT 150417P00040000 P 04/17/15 40.0 0.00 4.80
LPNT 150417P00045000 P 04/17/15 45.0 0.00 4.50
LPNT 150417P00050000 P 04/17/15 50.0 0.00 4.80
LPNT 150417P00055000 P 04/17/15 55.0 0.00 4.80
LPNT 150417P00060000 P 04/17/15 60.0 0.00 4.10
LPNT 150417P00065000 P 04/17/15 65.0 0.00 2.15
LPNT 150417P00070000 P 04/17/15 70.0 1.20 1.85
LPNT 150417P00075000 P 04/17/15 75.0 3.60 4.00
LPNT 150417P00080000 P 04/17/15 80.0 5.50 9.10
LPNT 150417P00085000 P 04/17/15 85.0 10.20 13.70
LPNT 150417P00090000 P 04/17/15 90.0 15.40 18.40
LPNT 150417P00095000 P 04/17/15 95.0 20.20 23.50
LPNT 150417P00100000 P 04/17/15 100.0 24.90 28.50
LPNT 150417P00105000 P 04/17/15 105.0 30.20 33.50
LPNT 150515C00040000 C 05/15/15 40.0 31.70 34.90
LPNT 150515C00045000 C 05/15/15 45.0 26.70 29.90
LPNT 150515C00050000 C 05/15/15 50.0 21.70 25.00
LPNT 150515C00055000 C 05/15/15 55.0 16.80 20.00
LPNT 150515C00060000 C 05/15/15 60.0 12.00 14.90
LPNT 150515C00065000 C 05/15/15 65.0 7.40 11.50
LPNT 150515C00070000 C 05/15/15 70.0 4.70 5.40
LPNT 150515C00075000 C 05/15/15 75.0 2.15 2.65
LPNT 150515C00080000 C 05/15/15 80.0 0.85 1.45
LPNT 150515C00085000 C 05/15/15 85.0 0.00 2.90
LPNT 150515C00090000 C 05/15/15 90.0 0.00 3.90
LPNT 150515C00095000 C 05/15/15 95.0 0.00 4.80
LPNT 150515C00100000 C 05/15/15 100.0 0.00 4.80
LPNT 150515C00105000 C 05/15/15 105.0 0.00 4.50
LPNT 150515C00110000 C 05/15/15 110.0 0.00 0.45
LPNT 150515P00040000 P 05/15/15 40.0 0.00 0.50
LPNT 150515P00045000 P 05/15/15 45.0 0.00 1.45
LPNT 150515P00050000 P 05/15/15 50.0 0.00 2.65
LPNT 150515P00055000 P 05/15/15 55.0 0.00 2.70
LPNT 150515P00060000 P 05/15/15 60.0 0.00 4.70
LPNT 150515P00065000 P 05/15/15 65.0 0.60 1.20
LPNT 150515P00070000 P 05/15/15 70.0 2.10 2.75
LPNT 150515P00075000 P 05/15/15 75.0 4.50 5.20
LPNT 150515P00080000 P 05/15/15 80.0 6.80 9.90
LPNT 150515P00085000 P 05/15/15 85.0 10.30 13.90
LPNT 150515P00090000 P 05/15/15 90.0 14.90 18.50
LPNT 150515P00095000 P 05/15/15 95.0 20.20 23.50
LPNT 150515P00100000 P 05/15/15 100.0 25.30 28.40
LPNT 150515P00105000 P 05/15/15 105.0 30.10 33.40
LPNT 150515P00110000 P 05/15/15 110.0 35.30 38.30
LPNT 150821C00040000 C 08/21/15 40.0 31.20 34.90
LPNT 150821C00045000 C 08/21/15 45.0 25.70 30.20
LPNT 150821C00050000 C 08/21/15 50.0 21.00 25.20
LPNT 150821C00055000 C 08/21/15 55.0 17.50 20.40
LPNT 150821C00060000 C 08/21/15 60.0 13.10 16.40
LPNT 150821C00065000 C 08/21/15 65.0 9.10 12.60
LPNT 150821C00070000 C 08/21/15 70.0 6.60 7.60
LPNT 150821C00075000 C 08/21/15 75.0 4.20 5.20
LPNT 150821C00080000 C 08/21/15 80.0 2.60 3.80
LPNT 150821C00085000 C 08/21/15 85.0 1.40 2.50
LPNT 150821C00090000 C 08/21/15 90.0 0.30 1.70
LPNT 150821C00095000 C 08/21/15 95.0 0.00 3.60
LPNT 150821C00100000 C 08/21/15 100.0 0.00 1.55
LPNT 150821C00105000 C 08/21/15 105.0 0.00 1.05
LPNT 150821P00040000 P 08/21/15 40.0 0.00 1.75
LPNT 150821P00045000 P 08/21/15 45.0 0.00 3.00
LPNT 150821P00050000 P 08/21/15 50.0 0.00 2.40
LPNT 150821P00055000 P 08/21/15 55.0 0.00 3.60
LPNT 150821P00060000 P 08/21/15 60.0 0.00 4.80
LPNT 150821P00065000 P 08/21/15 65.0 2.00 3.60
LPNT 150821P00070000 P 08/21/15 70.0 3.60 4.80
LPNT 150821P00075000 P 08/21/15 75.0 6.10 7.30
LPNT 150821P00080000 P 08/21/15 80.0 8.40 10.80
LPNT 150821P00085000 P 08/21/15 85.0 11.70 15.20
LPNT 150821P00090000 P 08/21/15 90.0 16.10 19.40
LPNT 150821P00095000 P 08/21/15 95.0 20.70 23.90
LPNT 150821P00100000 P 08/21/15 100.0 25.30 29.80
LPNT 150821P00105000 P 08/21/15 105.0 30.30 33.40

OPRA data is delayed 15 minutes.