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 (2016-03-11)Premium Content

Lifepoint Health Inc (LPNT)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 160617C00040000 C 06/17/16 40.0 25.00 28.70
LPNT 160617C00045000 C 06/17/16 45.0 19.20 23.90
LPNT 160617C00050000 C 06/17/16 50.0 14.20 18.80
LPNT 160617C00055000 C 06/17/16 55.0 9.30 13.90
LPNT 160617C00060000 C 06/17/16 60.0 5.10 9.00
LPNT 160617C00065000 C 06/17/16 65.0 2.35 2.85
LPNT 160617C00070000 C 06/17/16 70.0 0.35 0.70
LPNT 160617C00075000 C 06/17/16 75.0 0.00 0.50
LPNT 160617C00080000 C 06/17/16 80.0 0.00 0.45
LPNT 160617C00085000 C 06/17/16 85.0 0.00 0.45
LPNT 160617C00090000 C 06/17/16 90.0 0.00 0.45
LPNT 160617C00095000 C 06/17/16 95.0 0.00 0.45
LPNT 160617C00100000 C 06/17/16 100.0 0.00 0.45
LPNT 160617C00105000 C 06/17/16 105.0 0.00 0.45
LPNT 160617P00040000 P 06/17/16 40.0 0.00 0.45
LPNT 160617P00045000 P 06/17/16 45.0 0.00 0.45
LPNT 160617P00050000 P 06/17/16 50.0 0.00 0.45
LPNT 160617P00055000 P 06/17/16 55.0 0.00 0.45
LPNT 160617P00060000 P 06/17/16 60.0 0.00 0.50
LPNT 160617P00065000 P 06/17/16 65.0 0.90 1.20
LPNT 160617P00070000 P 06/17/16 70.0 1.80 6.00
LPNT 160617P00075000 P 06/17/16 75.0 6.30 10.20
LPNT 160617P00080000 P 06/17/16 80.0 11.40 15.90
LPNT 160617P00085000 P 06/17/16 85.0 16.30 20.90
LPNT 160617P00090000 P 06/17/16 90.0 21.30 25.90
LPNT 160617P00095000 P 06/17/16 95.0 26.20 30.90
LPNT 160617P00100000 P 06/17/16 100.0 31.30 35.90
LPNT 160617P00105000 P 06/17/16 105.0 36.70 40.10
LPNT 160715C00035000 C 07/15/16 35.0 30.00 34.00
LPNT 160715C00040000 C 07/15/16 40.0 24.20 28.80
LPNT 160715C00045000 C 07/15/16 45.0 19.30 23.90
LPNT 160715C00050000 C 07/15/16 50.0 14.60 19.00
LPNT 160715C00055000 C 07/15/16 55.0 10.30 13.80
LPNT 160715C00060000 C 07/15/16 60.0 5.00 9.50
LPNT 160715C00065000 C 07/15/16 65.0 3.20 3.60
LPNT 160715C00070000 C 07/15/16 70.0 1.05 1.30
LPNT 160715C00075000 C 07/15/16 75.0 0.00 1.00
LPNT 160715C00080000 C 07/15/16 80.0 0.00 0.50
LPNT 160715C00085000 C 07/15/16 85.0 0.00 0.45
LPNT 160715C00090000 C 07/15/16 90.0 0.00 0.45
LPNT 160715C00095000 C 07/15/16 95.0 0.00 0.45
LPNT 160715P00035000 P 07/15/16 35.0 0.00 0.45
LPNT 160715P00040000 P 07/15/16 40.0 0.00 0.50
LPNT 160715P00045000 P 07/15/16 45.0 0.00 0.50
LPNT 160715P00050000 P 07/15/16 50.0 0.00 2.75
LPNT 160715P00055000 P 07/15/16 55.0 0.00 2.80
LPNT 160715P00060000 P 07/15/16 60.0 0.65 1.20
LPNT 160715P00065000 P 07/15/16 65.0 1.75 2.05
LPNT 160715P00070000 P 07/15/16 70.0 4.30 6.60
LPNT 160715P00075000 P 07/15/16 75.0 6.60 11.00
LPNT 160715P00080000 P 07/15/16 80.0 11.20 15.30
LPNT 160715P00085000 P 07/15/16 85.0 16.40 21.00
LPNT 160715P00090000 P 07/15/16 90.0 21.20 25.90
LPNT 160715P00095000 P 07/15/16 95.0 26.10 30.10
LPNT 160819C00035000 C 08/19/16 35.0 30.10 34.00
LPNT 160819C00040000 C 08/19/16 40.0 24.40 28.90
LPNT 160819C00045000 C 08/19/16 45.0 19.50 24.10
LPNT 160819C00050000 C 08/19/16 50.0 14.60 19.00
LPNT 160819C00055000 C 08/19/16 55.0 10.10 14.50
LPNT 160819C00060000 C 08/19/16 60.0 6.00 10.30
LPNT 160819C00065000 C 08/19/16 65.0 4.20 4.80
LPNT 160819C00070000 C 08/19/16 70.0 2.00 2.45
LPNT 160819C00075000 C 08/19/16 75.0 0.85 1.50
LPNT 160819C00080000 C 08/19/16 80.0 0.00 1.30
LPNT 160819C00085000 C 08/19/16 85.0 0.00 2.80
LPNT 160819C00090000 C 08/19/16 90.0 0.00 0.50
LPNT 160819C00095000 C 08/19/16 95.0 0.00 0.50
LPNT 160819C00100000 C 08/19/16 100.0 0.00 0.45
LPNT 160819C00105000 C 08/19/16 105.0 0.00 0.45
LPNT 160819P00035000 P 08/19/16 35.0 0.00 0.50
LPNT 160819P00040000 P 08/19/16 40.0 0.00 0.50
LPNT 160819P00045000 P 08/19/16 45.0 0.00 2.75
LPNT 160819P00050000 P 08/19/16 50.0 0.00 2.85
LPNT 160819P00055000 P 08/19/16 55.0 0.05 1.35
LPNT 160819P00060000 P 08/19/16 60.0 1.30 1.70
LPNT 160819P00065000 P 08/19/16 65.0 2.80 3.20
LPNT 160819P00070000 P 08/19/16 70.0 5.50 6.30
LPNT 160819P00075000 P 08/19/16 75.0 7.00 11.50
LPNT 160819P00080000 P 08/19/16 80.0 11.50 16.00
LPNT 160819P00085000 P 08/19/16 85.0 16.50 21.00
LPNT 160819P00090000 P 08/19/16 90.0 21.40 25.90
LPNT 160819P00095000 P 08/19/16 95.0 26.20 30.90
LPNT 160819P00100000 P 08/19/16 100.0 31.30 35.80
LPNT 160819P00105000 P 08/19/16 105.0 36.60 40.30
LPNT 161118C00035000 C 11/18/16 35.0 30.10 33.80
LPNT 161118C00040000 C 11/18/16 40.0 24.70 29.30
LPNT 161118C00045000 C 11/18/16 45.0 20.50 24.50
LPNT 161118C00050000 C 11/18/16 50.0 15.80 20.00
LPNT 161118C00055000 C 11/18/16 55.0 11.50 15.80
LPNT 161118C00060000 C 11/18/16 60.0 9.10 11.90
LPNT 161118C00065000 C 11/18/16 65.0 5.90 6.60
LPNT 161118C00070000 C 11/18/16 70.0 3.60 4.20
LPNT 161118C00075000 C 11/18/16 75.0 1.95 2.55
LPNT 161118C00080000 C 11/18/16 80.0 1.15 2.25
LPNT 161118C00085000 C 11/18/16 85.0 0.00 1.85
LPNT 161118C00090000 C 11/18/16 90.0 0.00 2.95
LPNT 161118C00095000 C 11/18/16 95.0 0.00 2.80
LPNT 161118P00035000 P 11/18/16 35.0 0.00 2.75
LPNT 161118P00040000 P 11/18/16 40.0 0.00 2.80
LPNT 161118P00045000 P 11/18/16 45.0 0.00 1.50
LPNT 161118P00050000 P 11/18/16 50.0 0.20 1.95
LPNT 161118P00055000 P 11/18/16 55.0 1.50 2.50
LPNT 161118P00060000 P 11/18/16 60.0 2.50 3.20
LPNT 161118P00065000 P 11/18/16 65.0 4.20 4.90
LPNT 161118P00070000 P 11/18/16 70.0 6.90 7.60
LPNT 161118P00075000 P 11/18/16 75.0 10.20 12.60
LPNT 161118P00080000 P 11/18/16 80.0 12.20 16.50
LPNT 161118P00085000 P 11/18/16 85.0 16.90 20.90
LPNT 161118P00090000 P 11/18/16 90.0 21.50 25.60
LPNT 161118P00095000 P 11/18/16 95.0 26.70 30.30

OPRA data is delayed 15 minutes.