Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Lifepoint Hospitals (LPNT)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 140419C00030000 C 04/19/14 30.0 20.40 22.70
LPNT 140419C00035000 C 04/19/14 35.0 15.90 17.70
LPNT 140419C00040000 C 04/19/14 40.0 10.90 12.70
LPNT 140419C00045000 C 04/19/14 45.0 5.90 8.90
LPNT 140419C00050000 C 04/19/14 50.0 1.05 3.20
LPNT 140419C00055000 C 04/19/14 55.0 0.00 0.65
LPNT 140419C00060000 C 04/19/14 60.0 0.00 0.60
LPNT 140419C00065000 C 04/19/14 65.0 0.00 0.60
LPNT 140419C00070000 C 04/19/14 70.0 0.00 0.60
LPNT 140419C00075000 C 04/19/14 75.0 0.00 0.60
LPNT 140419C00080000 C 04/19/14 80.0 0.00 0.60
LPNT 140419P00030000 P 04/19/14 30.0 0.00 0.60
LPNT 140419P00035000 P 04/19/14 35.0 0.00 0.60
LPNT 140419P00040000 P 04/19/14 40.0 0.00 0.30
LPNT 140419P00045000 P 04/19/14 45.0 0.00 0.30
LPNT 140419P00050000 P 04/19/14 50.0 0.00 0.25
LPNT 140419P00055000 P 04/19/14 55.0 1.50 4.70
LPNT 140419P00060000 P 04/19/14 60.0 7.30 9.70
LPNT 140419P00065000 P 04/19/14 65.0 12.30 14.70
LPNT 140419P00070000 P 04/19/14 70.0 17.30 19.60
LPNT 140419P00075000 P 04/19/14 75.0 22.30 24.60
LPNT 140419P00080000 P 04/19/14 80.0 27.30 29.60
LPNT 140517C00025000 C 05/17/14 25.0 25.30 28.70
LPNT 140517C00030000 C 05/17/14 30.0 20.30 23.70
LPNT 140517C00035000 C 05/17/14 35.0 15.30 18.90
LPNT 140517C00040000 C 05/17/14 40.0 10.30 13.60
LPNT 140517C00045000 C 05/17/14 45.0 6.30 8.00
LPNT 140517C00050000 C 05/17/14 50.0 2.70 3.30
LPNT 140517C00055000 C 05/17/14 55.0 0.75 1.30
LPNT 140517C00060000 C 05/17/14 60.0 0.00 2.45
LPNT 140517C00065000 C 05/17/14 65.0 0.00 1.00
LPNT 140517C00070000 C 05/17/14 70.0 0.00 0.95
LPNT 140517P00025000 P 05/17/14 25.0 0.00 0.95
LPNT 140517P00030000 P 05/17/14 30.0 0.00 1.00
LPNT 140517P00035000 P 05/17/14 35.0 0.00 2.40
LPNT 140517P00040000 P 05/17/14 40.0 0.00 1.30
LPNT 140517P00045000 P 05/17/14 45.0 0.00 1.40
LPNT 140517P00050000 P 05/17/14 50.0 1.40 1.50
LPNT 140517P00055000 P 05/17/14 55.0 3.80 4.50
LPNT 140517P00060000 P 05/17/14 60.0 7.20 9.80
LPNT 140517P00065000 P 05/17/14 65.0 11.40 14.80
LPNT 140517P00070000 P 05/17/14 70.0 16.20 20.20
LPNT 140816C00025000 C 08/16/14 25.0 25.70 28.00
LPNT 140816C00030000 C 08/16/14 30.0 20.70 23.00
LPNT 140816C00035000 C 08/16/14 35.0 15.70 18.10
LPNT 140816C00040000 C 08/16/14 40.0 11.00 13.40
LPNT 140816C00045000 C 08/16/14 45.0 6.60 9.20
LPNT 140816C00050000 C 08/16/14 50.0 3.70 5.90
LPNT 140816C00055000 C 08/16/14 55.0 1.40 3.80
LPNT 140816C00060000 C 08/16/14 60.0 0.20 2.85
LPNT 140816C00065000 C 08/16/14 65.0 0.00 2.50
LPNT 140816C00070000 C 08/16/14 70.0 0.00 0.90
LPNT 140816C00075000 C 08/16/14 75.0 0.00 0.85
LPNT 140816P00025000 P 08/16/14 25.0 0.00 0.85
LPNT 140816P00030000 P 08/16/14 30.0 0.00 0.90
LPNT 140816P00035000 P 08/16/14 35.0 0.00 2.20
LPNT 140816P00040000 P 08/16/14 40.0 0.00 2.55
LPNT 140816P00045000 P 08/16/14 45.0 0.30 2.90
LPNT 140816P00050000 P 08/16/14 50.0 1.40 4.20
LPNT 140816P00055000 P 08/16/14 55.0 3.90 6.80
LPNT 140816P00060000 P 08/16/14 60.0 6.90 10.50
LPNT 140816P00065000 P 08/16/14 65.0 12.30 14.60
LPNT 140816P00070000 P 08/16/14 70.0 17.10 19.50
LPNT 140816P00075000 P 08/16/14 75.0 22.10 24.40
LPNT 141122C00030000 C 11/22/14 30.0 21.10 23.50
LPNT 141122C00035000 C 11/22/14 35.0 15.80 18.80
LPNT 141122C00040000 C 11/22/14 40.0 11.80 14.40
LPNT 141122C00045000 C 11/22/14 45.0 7.80 9.90
LPNT 141122C00050000 C 11/22/14 50.0 4.60 6.90
LPNT 141122C00055000 C 11/22/14 55.0 2.15 4.60
LPNT 141122C00060000 C 11/22/14 60.0 1.25 2.90
LPNT 141122C00065000 C 11/22/14 65.0 0.00 2.80
LPNT 141122C00070000 C 11/22/14 70.0 0.00 2.55
LPNT 141122C00075000 C 11/22/14 75.0 0.00 1.25
LPNT 141122P00030000 P 11/22/14 30.0 0.00 1.25
LPNT 141122P00035000 P 11/22/14 35.0 0.00 1.50
LPNT 141122P00040000 P 11/22/14 40.0 0.10 2.80
LPNT 141122P00045000 P 11/22/14 45.0 0.75 3.50
LPNT 141122P00050000 P 11/22/14 50.0 2.10 5.10
LPNT 141122P00055000 P 11/22/14 55.0 4.30 7.70
LPNT 141122P00060000 P 11/22/14 60.0 7.70 11.30
LPNT 141122P00065000 P 11/22/14 65.0 12.00 14.70
LPNT 141122P00070000 P 11/22/14 70.0 17.00 19.50
LPNT 141122P00075000 P 11/22/14 75.0 21.80 25.00

OPRA data is delayed 15 minutes.