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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 141220C00035000 C 12/20/14 35.0 35.40 37.60
LPNT 141220C00040000 C 12/20/14 40.0 30.40 32.60
LPNT 141220C00045000 C 12/20/14 45.0 24.80 27.60
LPNT 141220C00050000 C 12/20/14 50.0 19.80 22.60
LPNT 141220C00055000 C 12/20/14 55.0 15.40 17.60
LPNT 141220C00060000 C 12/20/14 60.0 10.90 12.60
LPNT 141220C00065000 C 12/20/14 65.0 5.40 7.60
LPNT 141220C00070000 C 12/20/14 70.0 1.60 2.50
LPNT 141220C00075000 C 12/20/14 75.0 0.00 1.80
LPNT 141220C00080000 C 12/20/14 80.0 0.00 2.40
LPNT 141220C00085000 C 12/20/14 85.0 0.00 2.40
LPNT 141220C00090000 C 12/20/14 90.0 0.00 2.40
LPNT 141220C00095000 C 12/20/14 95.0 0.00 2.40
LPNT 141220C00100000 C 12/20/14 100.0 0.00 1.10
LPNT 141220P00035000 P 12/20/14 35.0 0.00 1.05
LPNT 141220P00040000 P 12/20/14 40.0 0.00 2.40
LPNT 141220P00045000 P 12/20/14 45.0 0.00 2.40
LPNT 141220P00050000 P 12/20/14 50.0 0.00 2.40
LPNT 141220P00055000 P 12/20/14 55.0 0.00 2.40
LPNT 141220P00060000 P 12/20/14 60.0 0.00 2.40
LPNT 141220P00065000 P 12/20/14 65.0 0.00 2.40
LPNT 141220P00070000 P 12/20/14 70.0 0.00 2.40
LPNT 141220P00075000 P 12/20/14 75.0 1.30 4.80
LPNT 141220P00080000 P 12/20/14 80.0 6.30 9.60
LPNT 141220P00085000 P 12/20/14 85.0 11.20 14.60
LPNT 141220P00090000 P 12/20/14 90.0 16.20 19.60
LPNT 141220P00095000 P 12/20/14 95.0 21.20 24.70
LPNT 141220P00100000 P 12/20/14 100.0 26.20 29.20
LPNT 150117C00035000 C 01/17/15 35.0 35.20 38.80
LPNT 150117C00040000 C 01/17/15 40.0 30.20 33.80
LPNT 150117C00045000 C 01/17/15 45.0 25.40 28.80
LPNT 150117C00050000 C 01/17/15 50.0 20.40 23.80
LPNT 150117C00055000 C 01/17/15 55.0 15.40 18.80
LPNT 150117C00060000 C 01/17/15 60.0 10.50 13.80
LPNT 150117C00065000 C 01/17/15 65.0 5.80 8.90
LPNT 150117C00070000 C 01/17/15 70.0 2.95 3.50
LPNT 150117C00075000 C 01/17/15 75.0 0.65 1.75
LPNT 150117C00080000 C 01/17/15 80.0 0.00 2.45
LPNT 150117C00085000 C 01/17/15 85.0 0.00 2.45
LPNT 150117C00090000 C 01/17/15 90.0 0.00 2.40
LPNT 150117C00095000 C 01/17/15 95.0 0.00 2.40
LPNT 150117C00100000 C 01/17/15 100.0 0.00 2.40
LPNT 150117P00035000 P 01/17/15 35.0 0.00 1.00
LPNT 150117P00040000 P 01/17/15 40.0 0.00 2.40
LPNT 150117P00045000 P 01/17/15 45.0 0.00 2.40
LPNT 150117P00050000 P 01/17/15 50.0 0.00 2.40
LPNT 150117P00055000 P 01/17/15 55.0 0.00 2.40
LPNT 150117P00060000 P 01/17/15 60.0 0.00 2.45
LPNT 150117P00065000 P 01/17/15 65.0 0.10 2.50
LPNT 150117P00070000 P 01/17/15 70.0 1.05 2.20
LPNT 150117P00075000 P 01/17/15 75.0 3.50 5.60
LPNT 150117P00080000 P 01/17/15 80.0 6.80 9.80
LPNT 150117P00085000 P 01/17/15 85.0 11.60 14.70
LPNT 150117P00090000 P 01/17/15 90.0 16.40 19.60
LPNT 150117P00095000 P 01/17/15 95.0 21.50 24.60
LPNT 150117P00100000 P 01/17/15 100.0 26.30 29.60
LPNT 150220C00035000 C 02/20/15 35.0 35.40 38.80
LPNT 150220C00040000 C 02/20/15 40.0 30.50 33.80
LPNT 150220C00045000 C 02/20/15 45.0 25.40 28.80
LPNT 150220C00050000 C 02/20/15 50.0 20.60 23.80
LPNT 150220C00055000 C 02/20/15 55.0 15.70 18.90
LPNT 150220C00060000 C 02/20/15 60.0 11.00 13.90
LPNT 150220C00065000 C 02/20/15 65.0 6.80 9.40
LPNT 150220C00070000 C 02/20/15 70.0 4.10 5.30
LPNT 150220C00075000 C 02/20/15 75.0 1.65 2.45
LPNT 150220C00080000 C 02/20/15 80.0 0.50 1.85
LPNT 150220C00085000 C 02/20/15 85.0 0.00 1.55
LPNT 150220C00090000 C 02/20/15 90.0 0.00 1.50
LPNT 150220C00095000 C 02/20/15 95.0 0.00 1.20
LPNT 150220P00035000 P 02/20/15 35.0 0.00 1.10
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.40
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.40
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.40
LPNT 150220P00055000 P 02/20/15 55.0 0.00 1.40
LPNT 150220P00060000 P 02/20/15 60.0 0.00 2.50
LPNT 150220P00065000 P 02/20/15 65.0 0.80 1.95
LPNT 150220P00070000 P 02/20/15 70.0 2.10 3.10
LPNT 150220P00075000 P 02/20/15 75.0 4.60 6.00
LPNT 150220P00080000 P 02/20/15 80.0 7.10 10.30
LPNT 150220P00085000 P 02/20/15 85.0 11.50 14.90
LPNT 150220P00090000 P 02/20/15 90.0 16.40 19.70
LPNT 150220P00095000 P 02/20/15 95.0 21.30 24.60
LPNT 150515C00040000 C 05/15/15 40.0 30.80 33.80
LPNT 150515C00045000 C 05/15/15 45.0 25.20 29.20
LPNT 150515C00050000 C 05/15/15 50.0 21.00 23.90
LPNT 150515C00055000 C 05/15/15 55.0 16.30 19.00
LPNT 150515C00060000 C 05/15/15 60.0 11.80 14.40
LPNT 150515C00065000 C 05/15/15 65.0 8.80 10.80
LPNT 150515C00070000 C 05/15/15 70.0 5.40 6.80
LPNT 150515C00075000 C 05/15/15 75.0 2.95 4.10
LPNT 150515C00080000 C 05/15/15 80.0 1.40 2.40
LPNT 150515C00085000 C 05/15/15 85.0 0.60 2.90
LPNT 150515C00090000 C 05/15/15 90.0 0.00 2.60
LPNT 150515C00095000 C 05/15/15 95.0 0.00 2.50
LPNT 150515C00100000 C 05/15/15 100.0 0.00 2.45
LPNT 150515C00105000 C 05/15/15 105.0 0.00 2.45
LPNT 150515C00110000 C 05/15/15 110.0 0.00 2.45
LPNT 150515P00040000 P 05/15/15 40.0 0.00 1.50
LPNT 150515P00045000 P 05/15/15 45.0 0.00 1.90
LPNT 150515P00050000 P 05/15/15 50.0 0.00 2.00
LPNT 150515P00055000 P 05/15/15 55.0 0.00 2.55
LPNT 150515P00060000 P 05/15/15 60.0 0.70 2.45
LPNT 150515P00065000 P 05/15/15 65.0 1.55 2.65
LPNT 150515P00070000 P 05/15/15 70.0 3.70 4.50
LPNT 150515P00075000 P 05/15/15 75.0 6.20 7.50
LPNT 150515P00080000 P 05/15/15 80.0 9.40 11.20
LPNT 150515P00085000 P 05/15/15 85.0 12.10 15.40
LPNT 150515P00090000 P 05/15/15 90.0 16.70 20.10
LPNT 150515P00095000 P 05/15/15 95.0 21.50 24.80
LPNT 150515P00100000 P 05/15/15 100.0 26.10 30.20
LPNT 150515P00105000 P 05/15/15 105.0 30.90 35.50
LPNT 150515P00110000 P 05/15/15 110.0 36.30 39.60

OPRA data is delayed 15 minutes.