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 Jan 28 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 150220C00035000 C 02/20/15 35.0 32.30 36.60
LPNT 150220C00040000 C 02/20/15 40.0 27.50 31.70
LPNT 150220C00045000 C 02/20/15 45.0 22.10 26.50
LPNT 150220C00050000 C 02/20/15 50.0 17.50 21.70
LPNT 150220C00055000 C 02/20/15 55.0 12.30 16.90
LPNT 150220C00060000 C 02/20/15 60.0 7.50 11.80
LPNT 150220C00065000 C 02/20/15 65.0 3.60 6.50
LPNT 150220C00070000 C 02/20/15 70.0 0.75 3.80
LPNT 150220C00075000 C 02/20/15 75.0 0.00 1.25
LPNT 150220C00080000 C 02/20/15 80.0 0.00 2.55
LPNT 150220C00085000 C 02/20/15 85.0 0.00 2.55
LPNT 150220C00090000 C 02/20/15 90.0 0.00 2.50
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.50
LPNT 150220P00035000 P 02/20/15 35.0 0.00 2.50
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.50
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.50
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.50
LPNT 150220P00055000 P 02/20/15 55.0 0.00 2.55
LPNT 150220P00060000 P 02/20/15 60.0 0.00 2.55
LPNT 150220P00065000 P 02/20/15 65.0 0.00 1.75
LPNT 150220P00070000 P 02/20/15 70.0 0.75 4.00
LPNT 150220P00075000 P 02/20/15 75.0 4.40 8.00
LPNT 150220P00080000 P 02/20/15 80.0 8.90 12.60
LPNT 150220P00085000 P 02/20/15 85.0 13.40 17.90
LPNT 150220P00090000 P 02/20/15 90.0 18.40 22.90
LPNT 150220P00095000 P 02/20/15 95.0 23.70 27.70
LPNT 150320C00035000 C 03/20/15 35.0 32.40 36.50
LPNT 150320C00040000 C 03/20/15 40.0 27.10 31.50
LPNT 150320C00045000 C 03/20/15 45.0 22.30 26.60
LPNT 150320C00050000 C 03/20/15 50.0 17.30 21.80
LPNT 150320C00055000 C 03/20/15 55.0 12.40 16.90
LPNT 150320C00060000 C 03/20/15 60.0 7.90 11.90
LPNT 150320C00065000 C 03/20/15 65.0 3.90 7.90
LPNT 150320C00070000 C 03/20/15 70.0 1.10 5.00
LPNT 150320C00075000 C 03/20/15 75.0 0.00 3.70
LPNT 150320C00080000 C 03/20/15 80.0 0.00 4.80
LPNT 150320C00085000 C 03/20/15 85.0 0.00 4.80
LPNT 150320C00090000 C 03/20/15 90.0 0.00 4.80
LPNT 150320C00095000 C 03/20/15 95.0 0.00 4.80
LPNT 150320C00100000 C 03/20/15 100.0 0.00 4.70
LPNT 150320P00035000 P 03/20/15 35.0 0.00 4.70
LPNT 150320P00040000 P 03/20/15 40.0 0.00 4.80
LPNT 150320P00045000 P 03/20/15 45.0 0.00 4.80
LPNT 150320P00050000 P 03/20/15 50.0 0.00 4.80
LPNT 150320P00055000 P 03/20/15 55.0 0.00 4.80
LPNT 150320P00060000 P 03/20/15 60.0 0.00 4.80
LPNT 150320P00065000 P 03/20/15 65.0 0.20 3.80
LPNT 150320P00070000 P 03/20/15 70.0 1.60 5.00
LPNT 150320P00075000 P 03/20/15 75.0 4.90 8.80
LPNT 150320P00080000 P 03/20/15 80.0 8.90 13.00
LPNT 150320P00085000 P 03/20/15 85.0 13.60 18.00
LPNT 150320P00090000 P 03/20/15 90.0 18.50 22.90
LPNT 150320P00095000 P 03/20/15 95.0 23.50 27.60
LPNT 150320P00100000 P 03/20/15 100.0 28.60 32.70
LPNT 150515C00040000 C 05/15/15 40.0 27.70 31.90
LPNT 150515C00045000 C 05/15/15 45.0 22.50 26.80
LPNT 150515C00050000 C 05/15/15 50.0 17.80 22.10
LPNT 150515C00055000 C 05/15/15 55.0 13.10 17.30
LPNT 150515C00060000 C 05/15/15 60.0 9.10 12.60
LPNT 150515C00065000 C 05/15/15 65.0 5.00 9.10
LPNT 150515C00070000 C 05/15/15 70.0 2.45 5.90
LPNT 150515C00075000 C 05/15/15 75.0 0.30 4.20
LPNT 150515C00080000 C 05/15/15 80.0 0.00 3.30
LPNT 150515C00085000 C 05/15/15 85.0 0.00 2.75
LPNT 150515C00090000 C 05/15/15 90.0 0.00 2.55
LPNT 150515C00095000 C 05/15/15 95.0 0.00 2.45
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 2.45
LPNT 150515P00045000 P 05/15/15 45.0 0.00 2.45
LPNT 150515P00050000 P 05/15/15 50.0 0.00 2.45
LPNT 150515P00055000 P 05/15/15 55.0 0.00 2.60
LPNT 150515P00060000 P 05/15/15 60.0 0.00 3.20
LPNT 150515P00065000 P 05/15/15 65.0 1.25 3.70
LPNT 150515P00070000 P 05/15/15 70.0 2.80 6.30
LPNT 150515P00075000 P 05/15/15 75.0 5.50 9.70
LPNT 150515P00080000 P 05/15/15 80.0 9.30 13.60
LPNT 150515P00085000 P 05/15/15 85.0 13.70 18.20
LPNT 150515P00090000 P 05/15/15 90.0 18.60 23.00
LPNT 150515P00095000 P 05/15/15 95.0 23.70 27.90
LPNT 150515P00100000 P 05/15/15 100.0 28.50 32.90
LPNT 150515P00105000 P 05/15/15 105.0 33.50 37.90
LPNT 150515P00110000 P 05/15/15 110.0 38.50 42.90
LPNT 150821C00040000 C 08/21/15 40.0 27.90 32.00
LPNT 150821C00045000 C 08/21/15 45.0 23.10 27.20
LPNT 150821C00050000 C 08/21/15 50.0 18.40 22.40
LPNT 150821C00055000 C 08/21/15 55.0 14.00 17.90
LPNT 150821C00060000 C 08/21/15 60.0 10.00 13.90
LPNT 150821C00065000 C 08/21/15 65.0 6.80 10.50
LPNT 150821C00070000 C 08/21/15 70.0 3.80 7.60
LPNT 150821C00075000 C 08/21/15 75.0 2.00 5.20
LPNT 150821C00080000 C 08/21/15 80.0 0.30 4.30
LPNT 150821C00085000 C 08/21/15 85.0 0.00 3.50
LPNT 150821C00090000 C 08/21/15 90.0 0.00 3.00
LPNT 150821C00095000 C 08/21/15 95.0 0.00 2.75
LPNT 150821C00100000 C 08/21/15 100.0 0.00 2.60
LPNT 150821C00105000 C 08/21/15 105.0 0.00 2.50
LPNT 150821P00040000 P 08/21/15 40.0 0.00 2.45
LPNT 150821P00045000 P 08/21/15 45.0 0.00 2.50
LPNT 150821P00050000 P 08/21/15 50.0 0.00 2.70
LPNT 150821P00055000 P 08/21/15 55.0 0.00 3.20
LPNT 150821P00060000 P 08/21/15 60.0 0.30 4.20
LPNT 150821P00065000 P 08/21/15 65.0 1.95 5.80
LPNT 150821P00070000 P 08/21/15 70.0 4.30 8.10
LPNT 150821P00075000 P 08/21/15 75.0 7.20 11.10
LPNT 150821P00080000 P 08/21/15 80.0 10.70 14.70
LPNT 150821P00085000 P 08/21/15 85.0 14.90 18.90
LPNT 150821P00090000 P 08/21/15 90.0 19.20 23.30
LPNT 150821P00095000 P 08/21/15 95.0 23.80 27.90
LPNT 150821P00100000 P 08/21/15 100.0 28.60 32.70
LPNT 150821P00105000 P 08/21/15 105.0 33.50 37.60

OPRA data is delayed 15 minutes.