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 Oct 22 2014 11:22AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 141122C00030000 C 11/22/14 30.0 38.50 42.40
LPNT 141122C00035000 C 11/22/14 35.0 33.50 37.30
LPNT 141122C00040000 C 11/22/14 40.0 28.50 32.20
LPNT 141122C00045000 C 11/22/14 45.0 23.50 27.20
LPNT 141122C00050000 C 11/22/14 50.0 18.50 22.30
LPNT 141122C00055000 C 11/22/14 55.0 13.60 17.30
LPNT 141122C00060000 C 11/22/14 60.0 8.80 12.50
LPNT 141122C00065000 C 11/22/14 65.0 4.30 7.70
LPNT 141122C00070000 C 11/22/14 70.0 0.90 4.30
LPNT 141122C00075000 C 11/22/14 75.0 0.00 1.00
LPNT 141122C00080000 C 11/22/14 80.0 0.00 2.55
LPNT 141122C00085000 C 11/22/14 85.0 0.00 0.50
LPNT 141122C00090000 C 11/22/14 90.0 0.00 2.50
LPNT 141122C00095000 C 11/22/14 95.0 0.00 0.50
LPNT 141122C00100000 C 11/22/14 100.0 0.00 0.50
LPNT 141122P00030000 P 11/22/14 30.0 0.00 0.50
LPNT 141122P00035000 P 11/22/14 35.0 0.00 0.50
LPNT 141122P00040000 P 11/22/14 40.0 0.00 0.50
LPNT 141122P00045000 P 11/22/14 45.0 0.00 2.50
LPNT 141122P00050000 P 11/22/14 50.0 0.00 2.50
LPNT 141122P00055000 P 11/22/14 55.0 0.00 0.50
LPNT 141122P00060000 P 11/22/14 60.0 0.00 2.55
LPNT 141122P00065000 P 11/22/14 65.0 0.00 1.80
LPNT 141122P00070000 P 11/22/14 70.0 0.80 4.00
LPNT 141122P00075000 P 11/22/14 75.0 3.00 6.80
LPNT 141122P00080000 P 11/22/14 80.0 8.00 11.50
LPNT 141122P00085000 P 11/22/14 85.0 12.90 16.50
LPNT 141122P00090000 P 11/22/14 90.0 17.80 21.60
LPNT 141122P00095000 P 11/22/14 95.0 22.80 26.60
LPNT 141122P00100000 P 11/22/14 100.0 27.80 31.60
LPNT 141220C00035000 C 12/20/14 35.0 33.60 37.20
LPNT 141220C00040000 C 12/20/14 40.0 28.60 32.20
LPNT 141220C00045000 C 12/20/14 45.0 23.70 27.30
LPNT 141220C00050000 C 12/20/14 50.0 18.80 22.30
LPNT 141220C00055000 C 12/20/14 55.0 13.90 17.50
LPNT 141220C00060000 C 12/20/14 60.0 9.00 13.20
LPNT 141220C00065000 C 12/20/14 65.0 4.80 8.70
LPNT 141220C00070000 C 12/20/14 70.0 1.60 5.40
LPNT 141220C00075000 C 12/20/14 75.0 0.00 4.40
LPNT 141220C00080000 C 12/20/14 80.0 0.00 2.95
LPNT 141220C00085000 C 12/20/14 85.0 0.00 2.65
LPNT 141220C00090000 C 12/20/14 90.0 0.00 2.85
LPNT 141220C00095000 C 12/20/14 95.0 0.00 2.75
LPNT 141220C00100000 C 12/20/14 100.0 0.00 1.85
LPNT 141220P00035000 P 12/20/14 35.0 0.00 2.70
LPNT 141220P00040000 P 12/20/14 40.0 0.00 1.85
LPNT 141220P00045000 P 12/20/14 45.0 0.00 2.80
LPNT 141220P00050000 P 12/20/14 50.0 0.00 2.80
LPNT 141220P00055000 P 12/20/14 55.0 0.00 3.00
LPNT 141220P00060000 P 12/20/14 60.0 0.00 3.40
LPNT 141220P00065000 P 12/20/14 65.0 0.00 4.10
LPNT 141220P00070000 P 12/20/14 70.0 0.90 5.10
LPNT 141220P00075000 P 12/20/14 75.0 4.10 8.00
LPNT 141220P00080000 P 12/20/14 80.0 7.80 12.00
LPNT 141220P00085000 P 12/20/14 85.0 13.00 16.70
LPNT 141220P00090000 P 12/20/14 90.0 17.90 21.60
LPNT 141220P00095000 P 12/20/14 95.0 22.80 26.50
LPNT 141220P00100000 P 12/20/14 100.0 27.80 31.50
LPNT 150220C00035000 C 02/20/15 35.0 33.50 37.30
LPNT 150220C00040000 C 02/20/15 40.0 28.50 32.30
LPNT 150220C00045000 C 02/20/15 45.0 23.60 27.30
LPNT 150220C00050000 C 02/20/15 50.0 18.90 22.40
LPNT 150220C00055000 C 02/20/15 55.0 14.10 17.50
LPNT 150220C00060000 C 02/20/15 60.0 10.30 13.10
LPNT 150220C00065000 C 02/20/15 65.0 6.40 9.10
LPNT 150220C00070000 C 02/20/15 70.0 3.30 6.00
LPNT 150220C00075000 C 02/20/15 75.0 0.50 4.10
LPNT 150220C00080000 C 02/20/15 80.0 0.00 3.00
LPNT 150220C00085000 C 02/20/15 85.0 0.00 2.65
LPNT 150220C00090000 C 02/20/15 90.0 0.00 2.50
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.45
LPNT 150220P00035000 P 02/20/15 35.0 0.00 1.85
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.40
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.45
LPNT 150220P00050000 P 02/20/15 50.0 0.00 1.95
LPNT 150220P00055000 P 02/20/15 55.0 0.00 2.50
LPNT 150220P00060000 P 02/20/15 60.0 0.00 2.85
LPNT 150220P00065000 P 02/20/15 65.0 0.20 3.80
LPNT 150220P00070000 P 02/20/15 70.0 2.00 5.60
LPNT 150220P00075000 P 02/20/15 75.0 4.90 8.50
LPNT 150220P00080000 P 02/20/15 80.0 8.90 12.40
LPNT 150220P00085000 P 02/20/15 85.0 13.20 16.90
LPNT 150220P00090000 P 02/20/15 90.0 18.00 21.60
LPNT 150220P00095000 P 02/20/15 95.0 22.90 26.50
LPNT 150515C00040000 C 05/15/15 40.0 28.60 32.40
LPNT 150515C00045000 C 05/15/15 45.0 23.80 27.40
LPNT 150515C00050000 C 05/15/15 50.0 19.00 22.50
LPNT 150515C00055000 C 05/15/15 55.0 15.00 17.80
LPNT 150515C00060000 C 05/15/15 60.0 10.60 13.50
LPNT 150515C00065000 C 05/15/15 65.0 7.10 9.90
LPNT 150515C00070000 C 05/15/15 70.0 4.40 7.00
LPNT 150515C00075000 C 05/15/15 75.0 1.85 5.00
LPNT 150515C00080000 C 05/15/15 80.0 0.55 3.70
LPNT 150515C00085000 C 05/15/15 85.0 0.45 3.10
LPNT 150515C00090000 C 05/15/15 90.0 0.00 2.70
LPNT 150515C00095000 C 05/15/15 95.0 0.00 2.55
LPNT 150515C00100000 C 05/15/15 100.0 0.00 2.50
LPNT 150515C00105000 C 05/15/15 105.0 0.00 0.55
LPNT 150515C00110000 C 05/15/15 110.0 0.00 1.20
LPNT 150515P00040000 P 05/15/15 40.0 0.00 1.20
LPNT 150515P00045000 P 05/15/15 45.0 0.00 2.45
LPNT 150515P00050000 P 05/15/15 50.0 0.00 2.50
LPNT 150515P00055000 P 05/15/15 55.0 0.15 2.15
LPNT 150515P00060000 P 05/15/15 60.0 0.65 3.50
LPNT 150515P00065000 P 05/15/15 65.0 1.25 4.70
LPNT 150515P00070000 P 05/15/15 70.0 3.20 6.70
LPNT 150515P00075000 P 05/15/15 75.0 6.30 9.50
LPNT 150515P00080000 P 05/15/15 80.0 9.50 13.10
LPNT 150515P00085000 P 05/15/15 85.0 13.50 17.40
LPNT 150515P00090000 P 05/15/15 90.0 18.20 22.00
LPNT 150515P00095000 P 05/15/15 95.0 23.10 26.80
LPNT 150515P00100000 P 05/15/15 100.0 28.10 31.60
LPNT 150515P00105000 P 05/15/15 105.0 33.00 36.50
LPNT 150515P00110000 P 05/15/15 110.0 37.80 41.60

OPRA data is delayed 15 minutes.