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 (2014-06-13)Premium Content

Lifepoint Hospitals (LPNT)
As of Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 140816C00025000 C 08/16/14 25.0 45.60 49.10
LPNT 140816C00030000 C 08/16/14 30.0 40.60 44.10
LPNT 140816C00035000 C 08/16/14 35.0 35.60 39.10
LPNT 140816C00040000 C 08/16/14 40.0 30.60 34.10
LPNT 140816C00045000 C 08/16/14 45.0 25.60 29.10
LPNT 140816C00050000 C 08/16/14 50.0 20.70 24.10
LPNT 140816C00055000 C 08/16/14 55.0 15.70 19.10
LPNT 140816C00060000 C 08/16/14 60.0 10.90 14.10
LPNT 140816C00065000 C 08/16/14 65.0 5.90 9.20
LPNT 140816C00070000 C 08/16/14 70.0 1.40 4.80
LPNT 140816C00075000 C 08/16/14 75.0 0.30 0.60
LPNT 140816C00080000 C 08/16/14 80.0 0.00 0.80
LPNT 140816C00085000 C 08/16/14 85.0 0.00 0.35
LPNT 140816C00090000 C 08/16/14 90.0 0.00 1.40
LPNT 140816C00095000 C 08/16/14 95.0 0.00 0.30
LPNT 140816C00100000 C 08/16/14 100.0 0.00 1.40
LPNT 140816P00025000 P 08/16/14 25.0 0.00 2.40
LPNT 140816P00030000 P 08/16/14 30.0 0.00 2.40
LPNT 140816P00035000 P 08/16/14 35.0 0.00 0.30
LPNT 140816P00040000 P 08/16/14 40.0 0.00 0.50
LPNT 140816P00045000 P 08/16/14 45.0 0.00 0.65
LPNT 140816P00050000 P 08/16/14 50.0 0.00 0.70
LPNT 140816P00055000 P 08/16/14 55.0 0.00 0.75
LPNT 140816P00060000 P 08/16/14 60.0 0.00 0.70
LPNT 140816P00065000 P 08/16/14 65.0 0.00 1.10
LPNT 140816P00070000 P 08/16/14 70.0 0.35 1.60
LPNT 140816P00075000 P 08/16/14 75.0 1.30 4.90
LPNT 140816P00080000 P 08/16/14 80.0 6.10 9.30
LPNT 140816P00085000 P 08/16/14 85.0 10.90 14.20
LPNT 140816P00090000 P 08/16/14 90.0 16.00 19.20
LPNT 140816P00095000 P 08/16/14 95.0 20.90 24.40
LPNT 140816P00100000 P 08/16/14 100.0 25.90 29.40
LPNT 140920C00035000 C 09/20/14 35.0 35.70 39.10
LPNT 140920C00040000 C 09/20/14 40.0 30.70 34.10
LPNT 140920C00045000 C 09/20/14 45.0 25.60 29.10
LPNT 140920C00050000 C 09/20/14 50.0 20.60 24.10
LPNT 140920C00055000 C 09/20/14 55.0 15.80 19.20
LPNT 140920C00060000 C 09/20/14 60.0 10.90 14.40
LPNT 140920C00065000 C 09/20/14 65.0 6.30 9.80
LPNT 140920C00070000 C 09/20/14 70.0 3.10 4.10
LPNT 140920C00075000 C 09/20/14 75.0 0.75 1.75
LPNT 140920C00080000 C 09/20/14 80.0 0.00 1.00
LPNT 140920C00085000 C 09/20/14 85.0 0.00 0.65
LPNT 140920C00090000 C 09/20/14 90.0 0.00 1.80
LPNT 140920C00095000 C 09/20/14 95.0 0.00 0.70
LPNT 140920P00035000 P 09/20/14 35.0 0.00 0.65
LPNT 140920P00040000 P 09/20/14 40.0 0.00 1.20
LPNT 140920P00045000 P 09/20/14 45.0 0.00 0.55
LPNT 140920P00050000 P 09/20/14 50.0 0.00 0.35
LPNT 140920P00055000 P 09/20/14 55.0 0.00 0.90
LPNT 140920P00060000 P 09/20/14 60.0 0.00 0.50
LPNT 140920P00065000 P 09/20/14 65.0 0.00 2.80
LPNT 140920P00070000 P 09/20/14 70.0 1.05 2.15
LPNT 140920P00075000 P 09/20/14 75.0 2.15 5.50
LPNT 140920P00080000 P 09/20/14 80.0 6.10 9.80
LPNT 140920P00085000 P 09/20/14 85.0 11.00 14.40
LPNT 140920P00090000 P 09/20/14 90.0 16.00 19.20
LPNT 140920P00095000 P 09/20/14 95.0 21.00 24.40
LPNT 141122C00030000 C 11/22/14 30.0 40.60 44.10
LPNT 141122C00035000 C 11/22/14 35.0 35.70 39.10
LPNT 141122C00040000 C 11/22/14 40.0 30.70 34.10
LPNT 141122C00045000 C 11/22/14 45.0 25.80 29.10
LPNT 141122C00050000 C 11/22/14 50.0 21.00 24.10
LPNT 141122C00055000 C 11/22/14 55.0 16.00 19.20
LPNT 141122C00060000 C 11/22/14 60.0 11.20 14.50
LPNT 141122C00065000 C 11/22/14 65.0 7.60 10.20
LPNT 141122C00070000 C 11/22/14 70.0 3.50 6.90
LPNT 141122C00075000 C 11/22/14 75.0 1.50 4.60
LPNT 141122C00080000 C 11/22/14 80.0 0.00 3.30
LPNT 141122C00085000 C 11/22/14 85.0 0.00 1.85
LPNT 141122C00090000 C 11/22/14 90.0 0.00 2.50
LPNT 141122C00095000 C 11/22/14 95.0 0.00 2.40
LPNT 141122C00100000 C 11/22/14 100.0 0.00 0.60
LPNT 141122P00030000 P 11/22/14 30.0 0.00 0.30
LPNT 141122P00035000 P 11/22/14 35.0 0.00 1.05
LPNT 141122P00040000 P 11/22/14 40.0 0.00 2.05
LPNT 141122P00045000 P 11/22/14 45.0 0.00 0.35
LPNT 141122P00050000 P 11/22/14 50.0 0.00 0.80
LPNT 141122P00055000 P 11/22/14 55.0 0.00 2.45
LPNT 141122P00060000 P 11/22/14 60.0 0.00 1.65
LPNT 141122P00065000 P 11/22/14 65.0 0.00 3.40
LPNT 141122P00070000 P 11/22/14 70.0 0.70 4.80
LPNT 141122P00075000 P 11/22/14 75.0 3.30 6.80
LPNT 141122P00080000 P 11/22/14 80.0 6.90 10.50
LPNT 141122P00085000 P 11/22/14 85.0 11.30 14.80
LPNT 141122P00090000 P 11/22/14 90.0 16.10 19.50
LPNT 141122P00095000 P 11/22/14 95.0 20.90 24.50
LPNT 141122P00100000 P 11/22/14 100.0 26.00 29.20
LPNT 150220C00035000 C 02/20/15 35.0 35.90 39.10
LPNT 150220C00040000 C 02/20/15 40.0 30.70 34.10
LPNT 150220C00045000 C 02/20/15 45.0 25.70 29.10
LPNT 150220C00050000 C 02/20/15 50.0 21.00 24.30
LPNT 150220C00055000 C 02/20/15 55.0 17.00 18.20
LPNT 150220C00060000 C 02/20/15 60.0 12.00 15.10
LPNT 150220C00065000 C 02/20/15 65.0 7.90 11.20
LPNT 150220C00070000 C 02/20/15 70.0 5.60 8.00
LPNT 150220C00075000 C 02/20/15 75.0 2.60 5.70
LPNT 150220C00080000 C 02/20/15 80.0 0.00 3.90
LPNT 150220C00085000 C 02/20/15 85.0 0.00 3.30
LPNT 150220C00090000 C 02/20/15 90.0 0.00 2.75
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.55
LPNT 150220P00035000 P 02/20/15 35.0 0.00 1.70
LPNT 150220P00040000 P 02/20/15 40.0 0.00 1.70
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.45
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.50
LPNT 150220P00055000 P 02/20/15 55.0 0.00 1.75
LPNT 150220P00060000 P 02/20/15 60.0 0.00 3.20
LPNT 150220P00065000 P 02/20/15 65.0 0.40 3.30
LPNT 150220P00070000 P 02/20/15 70.0 2.10 6.00
LPNT 150220P00075000 P 02/20/15 75.0 4.50 8.10
LPNT 150220P00080000 P 02/20/15 80.0 7.80 11.40
LPNT 150220P00085000 P 02/20/15 85.0 11.80 15.50
LPNT 150220P00090000 P 02/20/15 90.0 16.40 19.70
LPNT 150220P00095000 P 02/20/15 95.0 21.10 24.40

OPRA data is delayed 15 minutes.