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 (2015-12-11)Premium Content

Lifepoint Health Inc (LPNT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 160219C00040000 C 02/19/16 40.0 27.30 30.10
LPNT 160219C00045000 C 02/19/16 45.0 22.10 25.40
LPNT 160219C00050000 C 02/19/16 50.0 16.30 20.30
LPNT 160219C00055000 C 02/19/16 55.0 12.40 15.40
LPNT 160219C00060000 C 02/19/16 60.0 8.00 10.80
LPNT 160219C00065000 C 02/19/16 65.0 4.50 5.40
LPNT 160219C00070000 C 02/19/16 70.0 1.60 2.40
LPNT 160219C00075000 C 02/19/16 75.0 0.35 0.95
LPNT 160219C00080000 C 02/19/16 80.0 0.00 1.85
LPNT 160219C00085000 C 02/19/16 85.0 0.00 0.50
LPNT 160219C00090000 C 02/19/16 90.0 0.00 0.70
LPNT 160219C00095000 C 02/19/16 95.0 0.00 0.70
LPNT 160219C00100000 C 02/19/16 100.0 0.00 0.50
LPNT 160219C00105000 C 02/19/16 105.0 0.00 1.15
LPNT 160219C00110000 C 02/19/16 110.0 0.00 1.25
LPNT 160219P00040000 P 02/19/16 40.0 0.00 1.40
LPNT 160219P00045000 P 02/19/16 45.0 0.00 1.40
LPNT 160219P00050000 P 02/19/16 50.0 0.00 0.50
LPNT 160219P00055000 P 02/19/16 55.0 0.00 1.15
LPNT 160219P00060000 P 02/19/16 60.0 0.00 1.75
LPNT 160219P00065000 P 02/19/16 65.0 0.90 1.65
LPNT 160219P00070000 P 02/19/16 70.0 3.10 3.80
LPNT 160219P00075000 P 02/19/16 75.0 5.40 8.50
LPNT 160219P00080000 P 02/19/16 80.0 10.00 13.00
LPNT 160219P00085000 P 02/19/16 85.0 14.90 18.50
LPNT 160219P00090000 P 02/19/16 90.0 19.90 23.90
LPNT 160219P00095000 P 02/19/16 95.0 24.50 28.00
LPNT 160219P00100000 P 02/19/16 100.0 29.90 33.30
LPNT 160219P00105000 P 02/19/16 105.0 34.10 38.80
LPNT 160219P00110000 P 02/19/16 110.0 39.10 43.80
LPNT 160318C00035000 C 03/18/16 35.0 32.30 35.00
LPNT 160318C00040000 C 03/18/16 40.0 26.50 30.20
LPNT 160318C00045000 C 03/18/16 45.0 22.30 25.20
LPNT 160318C00050000 C 03/18/16 50.0 17.30 20.60
LPNT 160318C00055000 C 03/18/16 55.0 12.60 16.00
LPNT 160318C00060000 C 03/18/16 60.0 8.50 11.80
LPNT 160318C00065000 C 03/18/16 65.0 5.30 6.50
LPNT 160318C00070000 C 03/18/16 70.0 2.80 3.80
LPNT 160318C00075000 C 03/18/16 75.0 1.20 2.05
LPNT 160318C00080000 C 03/18/16 80.0 0.25 1.85
LPNT 160318C00085000 C 03/18/16 85.0 0.00 1.25
LPNT 160318C00090000 C 03/18/16 90.0 0.00 0.50
LPNT 160318C00095000 C 03/18/16 95.0 0.00 1.05
LPNT 160318C00100000 C 03/18/16 100.0 0.00 0.50
LPNT 160318P00035000 P 03/18/16 35.0 0.00 0.50
LPNT 160318P00040000 P 03/18/16 40.0 0.00 0.50
LPNT 160318P00045000 P 03/18/16 45.0 0.00 1.20
LPNT 160318P00050000 P 03/18/16 50.0 0.05 0.55
LPNT 160318P00055000 P 03/18/16 55.0 0.00 1.65
LPNT 160318P00060000 P 03/18/16 60.0 0.75 1.65
LPNT 160318P00065000 P 03/18/16 65.0 2.15 2.95
LPNT 160318P00070000 P 03/18/16 70.0 4.30 5.20
LPNT 160318P00075000 P 03/18/16 75.0 6.00 8.80
LPNT 160318P00080000 P 03/18/16 80.0 10.50 13.30
LPNT 160318P00085000 P 03/18/16 85.0 15.20 18.20
LPNT 160318P00090000 P 03/18/16 90.0 20.00 23.40
LPNT 160318P00095000 P 03/18/16 95.0 24.90 28.30
LPNT 160318P00100000 P 03/18/16 100.0 30.00 33.00
LPNT 160520C00040000 C 05/20/16 40.0 27.30 30.40
LPNT 160520C00045000 C 05/20/16 45.0 21.90 25.90
LPNT 160520C00050000 C 05/20/16 50.0 17.60 21.00
LPNT 160520C00055000 C 05/20/16 55.0 13.90 16.80
LPNT 160520C00060000 C 05/20/16 60.0 10.00 13.20
LPNT 160520C00065000 C 05/20/16 65.0 6.90 8.30
LPNT 160520C00070000 C 05/20/16 70.0 4.70 5.70
LPNT 160520C00075000 C 05/20/16 75.0 2.90 3.80
LPNT 160520C00080000 C 05/20/16 80.0 1.65 2.50
LPNT 160520C00085000 C 05/20/16 85.0 0.45 2.40
LPNT 160520C00090000 C 05/20/16 90.0 0.15 2.05
LPNT 160520C00095000 C 05/20/16 95.0 0.00 1.75
LPNT 160520C00100000 C 05/20/16 100.0 0.00 1.20
LPNT 160520C00105000 C 05/20/16 105.0 0.00 0.80
LPNT 160520C00110000 C 05/20/16 110.0 0.00 1.30
LPNT 160520C00115000 C 05/20/16 115.0 0.00 1.25
LPNT 160520C00120000 C 05/20/16 120.0 0.00 1.75
LPNT 160520P00040000 P 05/20/16 40.0 0.05 0.90
LPNT 160520P00045000 P 05/20/16 45.0 0.05 1.50
LPNT 160520P00050000 P 05/20/16 50.0 0.15 1.85
LPNT 160520P00055000 P 05/20/16 55.0 0.65 2.15
LPNT 160520P00060000 P 05/20/16 60.0 1.90 3.00
LPNT 160520P00065000 P 05/20/16 65.0 3.80 4.70
LPNT 160520P00070000 P 05/20/16 70.0 6.10 7.00
LPNT 160520P00075000 P 05/20/16 75.0 8.70 10.10
LPNT 160520P00080000 P 05/20/16 80.0 11.50 14.80
LPNT 160520P00085000 P 05/20/16 85.0 16.10 18.90
LPNT 160520P00090000 P 05/20/16 90.0 20.50 23.90
LPNT 160520P00095000 P 05/20/16 95.0 25.30 28.40
LPNT 160520P00100000 P 05/20/16 100.0 30.10 34.10
LPNT 160520P00105000 P 05/20/16 105.0 34.90 38.90
LPNT 160520P00110000 P 05/20/16 110.0 39.20 43.70
LPNT 160520P00115000 P 05/20/16 115.0 44.10 48.70
LPNT 160520P00120000 P 05/20/16 120.0 49.10 53.80
LPNT 160819C00035000 C 08/19/16 35.0 32.60 36.00
LPNT 160819C00040000 C 08/19/16 40.0 28.00 30.80
LPNT 160819C00045000 C 08/19/16 45.0 23.20 26.70
LPNT 160819C00050000 C 08/19/16 50.0 18.20 22.40
LPNT 160819C00055000 C 08/19/16 55.0 15.10 18.30
LPNT 160819C00060000 C 08/19/16 60.0 11.90 13.50
LPNT 160819C00065000 C 08/19/16 65.0 8.70 10.40
LPNT 160819C00070000 C 08/19/16 70.0 6.10 7.80
LPNT 160819C00075000 C 08/19/16 75.0 4.20 5.90
LPNT 160819C00080000 C 08/19/16 80.0 2.70 4.40
LPNT 160819C00085000 C 08/19/16 85.0 1.70 3.30
LPNT 160819C00090000 C 08/19/16 90.0 1.10 2.45
LPNT 160819C00095000 C 08/19/16 95.0 0.25 2.55
LPNT 160819C00100000 C 08/19/16 100.0 0.05 2.35
LPNT 160819C00105000 C 08/19/16 105.0 0.10 2.00
LPNT 160819P00035000 P 08/19/16 35.0 0.05 1.10
LPNT 160819P00040000 P 08/19/16 40.0 0.15 1.05
LPNT 160819P00045000 P 08/19/16 45.0 0.20 1.40
LPNT 160819P00050000 P 08/19/16 50.0 0.55 3.10
LPNT 160819P00055000 P 08/19/16 55.0 2.00 3.40
LPNT 160819P00060000 P 08/19/16 60.0 3.10 4.80
LPNT 160819P00065000 P 08/19/16 65.0 4.80 6.60
LPNT 160819P00070000 P 08/19/16 70.0 7.20 9.00
LPNT 160819P00075000 P 08/19/16 75.0 10.40 12.00
LPNT 160819P00080000 P 08/19/16 80.0 13.80 15.50
LPNT 160819P00085000 P 08/19/16 85.0 17.00 19.90
LPNT 160819P00090000 P 08/19/16 90.0 21.30 24.70
LPNT 160819P00095000 P 08/19/16 95.0 25.60 29.10
LPNT 160819P00100000 P 08/19/16 100.0 30.40 33.60
LPNT 160819P00105000 P 08/19/16 105.0 35.20 38.30

OPRA data is delayed 15 minutes.