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 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 160520C00040000 C 05/20/16 40.0 25.50 29.50
LPNT 160520C00045000 C 05/20/16 45.0 20.00 23.90
LPNT 160520C00050000 C 05/20/16 50.0 16.10 18.90
LPNT 160520C00055000 C 05/20/16 55.0 11.00 14.00
LPNT 160520C00060000 C 05/20/16 60.0 6.30 9.10
LPNT 160520C00065000 C 05/20/16 65.0 2.25 2.85
LPNT 160520C00070000 C 05/20/16 70.0 0.40 0.70
LPNT 160520C00075000 C 05/20/16 75.0 0.00 0.50
LPNT 160520C00080000 C 05/20/16 80.0 0.00 0.65
LPNT 160520C00085000 C 05/20/16 85.0 0.00 0.45
LPNT 160520C00090000 C 05/20/16 90.0 0.00 0.45
LPNT 160520C00095000 C 05/20/16 95.0 0.00 0.45
LPNT 160520C00100000 C 05/20/16 100.0 0.00 0.45
LPNT 160520C00105000 C 05/20/16 105.0 0.00 0.45
LPNT 160520C00110000 C 05/20/16 110.0 0.00 0.45
LPNT 160520C00115000 C 05/20/16 115.0 0.00 1.00
LPNT 160520C00120000 C 05/20/16 120.0 0.00 0.45
LPNT 160520P00040000 P 05/20/16 40.0 0.00 0.45
LPNT 160520P00045000 P 05/20/16 45.0 0.00 0.60
LPNT 160520P00050000 P 05/20/16 50.0 0.00 0.40
LPNT 160520P00055000 P 05/20/16 55.0 0.00 1.05
LPNT 160520P00060000 P 05/20/16 60.0 0.00 0.55
LPNT 160520P00065000 P 05/20/16 65.0 1.00 1.25
LPNT 160520P00070000 P 05/20/16 70.0 2.95 4.50
LPNT 160520P00075000 P 05/20/16 75.0 6.40 9.20
LPNT 160520P00080000 P 05/20/16 80.0 11.30 14.20
LPNT 160520P00085000 P 05/20/16 85.0 16.20 19.40
LPNT 160520P00090000 P 05/20/16 90.0 21.20 25.00
LPNT 160520P00095000 P 05/20/16 95.0 26.00 30.70
LPNT 160520P00100000 P 05/20/16 100.0 31.20 35.10
LPNT 160520P00105000 P 05/20/16 105.0 36.10 40.70
LPNT 160520P00110000 P 05/20/16 110.0 41.20 45.00
LPNT 160520P00115000 P 05/20/16 115.0 46.00 50.60
LPNT 160520P00120000 P 05/20/16 120.0 50.50 54.50
LPNT 160617C00040000 C 06/17/16 40.0 25.50 29.10
LPNT 160617C00045000 C 06/17/16 45.0 19.40 24.00
LPNT 160617C00050000 C 06/17/16 50.0 15.50 19.50
LPNT 160617C00055000 C 06/17/16 55.0 11.30 14.10
LPNT 160617C00060000 C 06/17/16 60.0 6.80 10.50
LPNT 160617C00065000 C 06/17/16 65.0 3.40 4.00
LPNT 160617C00070000 C 06/17/16 70.0 1.20 1.65
LPNT 160617C00075000 C 06/17/16 75.0 0.20 0.90
LPNT 160617C00080000 C 06/17/16 80.0 0.00 0.85
LPNT 160617C00085000 C 06/17/16 85.0 0.00 0.50
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 0.60
LPNT 160617P00040000 P 06/17/16 40.0 0.00 0.50
LPNT 160617P00045000 P 06/17/16 45.0 0.00 0.30
LPNT 160617P00050000 P 06/17/16 50.0 0.00 0.35
LPNT 160617P00055000 P 06/17/16 55.0 0.05 0.75
LPNT 160617P00060000 P 06/17/16 60.0 0.70 1.05
LPNT 160617P00065000 P 06/17/16 65.0 1.85 2.35
LPNT 160617P00070000 P 06/17/16 70.0 4.50 5.00
LPNT 160617P00075000 P 06/17/16 75.0 6.70 9.90
LPNT 160617P00080000 P 06/17/16 80.0 11.40 14.30
LPNT 160617P00085000 P 06/17/16 85.0 16.10 20.70
LPNT 160617P00090000 P 06/17/16 90.0 21.10 25.60
LPNT 160617P00095000 P 06/17/16 95.0 26.20 30.60
LPNT 160617P00100000 P 06/17/16 100.0 31.20 35.70
LPNT 160617P00105000 P 06/17/16 105.0 36.30 39.90
LPNT 160819C00035000 C 08/19/16 35.0 31.10 34.20
LPNT 160819C00040000 C 08/19/16 40.0 24.70 29.20
LPNT 160819C00045000 C 08/19/16 45.0 19.80 24.40
LPNT 160819C00050000 C 08/19/16 50.0 16.50 19.60
LPNT 160819C00055000 C 08/19/16 55.0 12.20 15.20
LPNT 160819C00060000 C 08/19/16 60.0 8.40 11.10
LPNT 160819C00065000 C 08/19/16 65.0 5.20 5.90
LPNT 160819C00070000 C 08/19/16 70.0 2.75 3.30
LPNT 160819C00075000 C 08/19/16 75.0 1.40 2.05
LPNT 160819C00080000 C 08/19/16 80.0 0.50 1.55
LPNT 160819C00085000 C 08/19/16 85.0 0.00 1.30
LPNT 160819C00090000 C 08/19/16 90.0 0.00 1.10
LPNT 160819C00095000 C 08/19/16 95.0 0.00 1.90
LPNT 160819C00100000 C 08/19/16 100.0 0.00 1.20
LPNT 160819C00105000 C 08/19/16 105.0 0.00 0.55
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 0.10 1.05
LPNT 160819P00050000 P 08/19/16 50.0 0.35 1.35
LPNT 160819P00055000 P 08/19/16 55.0 0.85 1.60
LPNT 160819P00060000 P 08/19/16 60.0 1.90 2.45
LPNT 160819P00065000 P 08/19/16 65.0 3.40 4.10
LPNT 160819P00070000 P 08/19/16 70.0 6.00 6.80
LPNT 160819P00075000 P 08/19/16 75.0 8.50 10.60
LPNT 160819P00080000 P 08/19/16 80.0 11.90 15.00
LPNT 160819P00085000 P 08/19/16 85.0 16.50 19.70
LPNT 160819P00090000 P 08/19/16 90.0 21.30 24.60
LPNT 160819P00095000 P 08/19/16 95.0 26.10 30.70
LPNT 160819P00100000 P 08/19/16 100.0 31.10 35.80
LPNT 160819P00105000 P 08/19/16 105.0 36.30 39.80
LPNT 161118C00035000 C 11/18/16 35.0 30.50 34.50
LPNT 161118C00040000 C 11/18/16 40.0 25.10 29.60
LPNT 161118C00045000 C 11/18/16 45.0 21.80 24.90
LPNT 161118C00050000 C 11/18/16 50.0 17.30 20.40
LPNT 161118C00055000 C 11/18/16 55.0 13.00 17.00
LPNT 161118C00060000 C 11/18/16 60.0 10.00 10.90
LPNT 161118C00065000 C 11/18/16 65.0 6.70 7.80
LPNT 161118C00070000 C 11/18/16 70.0 4.30 5.40
LPNT 161118C00075000 C 11/18/16 75.0 2.75 3.70
LPNT 161118C00080000 C 11/18/16 80.0 1.65 2.50
LPNT 161118C00085000 C 11/18/16 85.0 0.90 2.00
LPNT 161118C00090000 C 11/18/16 90.0 0.15 1.85
LPNT 161118C00095000 C 11/18/16 95.0 0.05 1.70
LPNT 161118P00035000 P 11/18/16 35.0 0.00 1.30
LPNT 161118P00040000 P 11/18/16 40.0 0.05 0.90
LPNT 161118P00045000 P 11/18/16 45.0 0.20 1.85
LPNT 161118P00050000 P 11/18/16 50.0 0.35 2.25
LPNT 161118P00055000 P 11/18/16 55.0 1.95 2.50
LPNT 161118P00060000 P 11/18/16 60.0 3.10 3.70
LPNT 161118P00065000 P 11/18/16 65.0 4.90 5.70
LPNT 161118P00070000 P 11/18/16 70.0 7.50 8.40
LPNT 161118P00075000 P 11/18/16 75.0 10.80 11.70
LPNT 161118P00080000 P 11/18/16 80.0 12.60 16.00
LPNT 161118P00085000 P 11/18/16 85.0 17.30 20.30
LPNT 161118P00090000 P 11/18/16 90.0 21.90 24.90
LPNT 161118P00095000 P 11/18/16 95.0 26.50 29.80

OPRA data is delayed 15 minutes.