Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Lifepoint Health Inc (LPNT)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 171215C00030000 C Dec 15, 2017 30.0 15.50 20.20
LPNT 171215C00035000 C Dec 15, 2017 35.0 10.50 15.30
LPNT 171215C00040000 C Dec 15, 2017 40.0 5.50 10.30
LPNT 171215C00045000 C Dec 15, 2017 45.0 0.50 5.30
LPNT 171215C00050000 C Dec 15, 2017 50.0 0.00 0.25
LPNT 171215C00055000 C Dec 15, 2017 55.0 0.00 4.80
LPNT 171215C00060000 C Dec 15, 2017 60.0 0.00 4.80
LPNT 171215C00065000 C Dec 15, 2017 65.0 0.00 4.80
LPNT 171215C00070000 C Dec 15, 2017 70.0 0.00 4.80
LPNT 171215C00075000 C Dec 15, 2017 75.0 0.00 4.80
LPNT 171215C00080000 C Dec 15, 2017 80.0 0.00 4.80
LPNT 171215C00085000 C Dec 15, 2017 85.0 0.00 4.80
LPNT 171215P00030000 P Dec 15, 2017 30.0 0.00 4.80
LPNT 171215P00035000 P Dec 15, 2017 35.0 0.00 4.70
LPNT 171215P00040000 P Dec 15, 2017 40.0 0.00 0.40
LPNT 171215P00045000 P Dec 15, 2017 45.0 0.00 0.90
LPNT 171215P00050000 P Dec 15, 2017 50.0 0.00 4.80
LPNT 171215P00055000 P Dec 15, 2017 55.0 4.80 9.50
LPNT 171215P00060000 P Dec 15, 2017 60.0 9.70 14.50
LPNT 171215P00065000 P Dec 15, 2017 65.0 14.70 19.50
LPNT 171215P00070000 P Dec 15, 2017 70.0 19.70 24.50
LPNT 171215P00075000 P Dec 15, 2017 75.0 24.70 29.50
LPNT 171215P00080000 P Dec 15, 2017 80.0 29.70 34.50
LPNT 171215P00085000 P Dec 15, 2017 85.0 34.70 39.50
LPNT 180119C00022500 C Jan 19, 2018 22.5 23.00 27.80
LPNT 180119C00025000 C Jan 19, 2018 25.0 20.60 25.40
LPNT 180119C00030000 C Jan 19, 2018 30.0 15.70 20.50
LPNT 180119C00035000 C Jan 19, 2018 35.0 10.60 15.40
LPNT 180119C00040000 C Jan 19, 2018 40.0 5.90 10.50
LPNT 180119C00045000 C Jan 19, 2018 45.0 1.90 5.10
LPNT 180119C00050000 C Jan 19, 2018 50.0 0.65 1.50
LPNT 180119C00055000 C Jan 19, 2018 55.0 0.00 4.10
LPNT 180119C00060000 C Jan 19, 2018 60.0 0.00 4.80
LPNT 180119C00065000 C Jan 19, 2018 65.0 0.00 4.60
LPNT 180119P00022500 P Jan 19, 2018 22.5 0.00 4.70
LPNT 180119P00025000 P Jan 19, 2018 25.0 0.00 4.70
LPNT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
LPNT 180119P00035000 P Jan 19, 2018 35.0 0.00 0.20
LPNT 180119P00040000 P Jan 19, 2018 40.0 0.05 3.80
LPNT 180119P00045000 P Jan 19, 2018 45.0 0.45 3.80
LPNT 180119P00050000 P Jan 19, 2018 50.0 1.30 4.60
LPNT 180119P00055000 P Jan 19, 2018 55.0 4.90 9.50
LPNT 180119P00060000 P Jan 19, 2018 60.0 9.70 14.50
LPNT 180119P00065000 P Jan 19, 2018 65.0 14.80 19.50
LPNT 180216C00035000 C Feb 16, 2018 35.0 11.00 15.70
LPNT 180216C00040000 C Feb 16, 2018 40.0 6.30 10.90
LPNT 180216C00045000 C Feb 16, 2018 45.0 2.65 6.00
LPNT 180216C00050000 C Feb 16, 2018 50.0 0.45 2.50
LPNT 180216C00055000 C Feb 16, 2018 55.0 0.00 3.70
LPNT 180216C00060000 C Feb 16, 2018 60.0 0.00 3.70
LPNT 180216C00065000 C Feb 16, 2018 65.0 0.00 4.80
LPNT 180216C00070000 C Feb 16, 2018 70.0 0.00 4.80
LPNT 180216C00075000 C Feb 16, 2018 75.0 0.00 4.50
LPNT 180216C00080000 C Feb 16, 2018 80.0 0.00 4.70
LPNT 180216C00085000 C Feb 16, 2018 85.0 0.00 4.70
LPNT 180216C00090000 C Feb 16, 2018 90.0 0.00 4.80
LPNT 180216C00095000 C Feb 16, 2018 95.0 0.00 4.80
LPNT 180216P00035000 P Feb 16, 2018 35.0 0.00 3.70
LPNT 180216P00040000 P Feb 16, 2018 40.0 0.20 3.60
LPNT 180216P00045000 P Feb 16, 2018 45.0 0.40 2.30
LPNT 180216P00050000 P Feb 16, 2018 50.0 1.75 5.80
LPNT 180216P00055000 P Feb 16, 2018 55.0 6.40 8.90
LPNT 180216P00060000 P Feb 16, 2018 60.0 9.90 14.50
LPNT 180216P00065000 P Feb 16, 2018 65.0 15.00 19.40
LPNT 180216P00070000 P Feb 16, 2018 70.0 19.80 24.40
LPNT 180216P00075000 P Feb 16, 2018 75.0 24.70 29.50
LPNT 180216P00080000 P Feb 16, 2018 80.0 29.80 34.40
LPNT 180216P00085000 P Feb 16, 2018 85.0 34.70 39.50
LPNT 180216P00090000 P Feb 16, 2018 90.0 39.70 44.50
LPNT 180216P00095000 P Feb 16, 2018 95.0 44.70 49.50
LPNT 180518C00030000 C May 18, 2018 30.0 16.00 20.80
LPNT 180518C00035000 C May 18, 2018 35.0 11.60 16.40
LPNT 180518C00040000 C May 18, 2018 40.0 8.40 10.90
LPNT 180518C00045000 C May 18, 2018 45.0 4.80 7.60
LPNT 180518C00050000 C May 18, 2018 50.0 1.55 4.60
LPNT 180518C00055000 C May 18, 2018 55.0 0.00 3.70
LPNT 180518C00060000 C May 18, 2018 60.0 0.10 4.00
LPNT 180518C00065000 C May 18, 2018 65.0 0.00 4.00
LPNT 180518C00070000 C May 18, 2018 70.0 0.00 4.20
LPNT 180518C00075000 C May 18, 2018 75.0 0.00 4.60
LPNT 180518C00080000 C May 18, 2018 80.0 0.00 4.90
LPNT 180518C00085000 C May 18, 2018 85.0 0.00 5.00
LPNT 180518P00030000 P May 18, 2018 30.0 0.05 3.70
LPNT 180518P00035000 P May 18, 2018 35.0 0.30 3.70
LPNT 180518P00040000 P May 18, 2018 40.0 0.65 3.80
LPNT 180518P00045000 P May 18, 2018 45.0 1.10 4.60
LPNT 180518P00050000 P May 18, 2018 50.0 4.00 6.40
LPNT 180518P00055000 P May 18, 2018 55.0 7.50 9.90
LPNT 180518P00060000 P May 18, 2018 60.0 11.60 13.80
LPNT 180518P00065000 P May 18, 2018 65.0 14.90 19.50
LPNT 180518P00070000 P May 18, 2018 70.0 19.80 24.50
LPNT 180518P00075000 P May 18, 2018 75.0 24.70 29.50
LPNT 180518P00080000 P May 18, 2018 80.0 29.80 34.40
LPNT 180518P00085000 P May 18, 2018 85.0 34.70 39.50
OPRA data is delayed 15 minutes.