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 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 140816C00025000 C 08/16/14 25.0 43.20 46.70
LPNT 140816C00030000 C 08/16/14 30.0 38.20 41.20
LPNT 140816C00035000 C 08/16/14 35.0 33.20 36.50
LPNT 140816C00040000 C 08/16/14 40.0 28.20 31.70
LPNT 140816C00045000 C 08/16/14 45.0 23.30 26.30
LPNT 140816C00050000 C 08/16/14 50.0 18.40 21.00
LPNT 140816C00055000 C 08/16/14 55.0 13.40 16.10
LPNT 140816C00060000 C 08/16/14 60.0 8.40 11.00
LPNT 140816C00065000 C 08/16/14 65.0 4.60 6.30
LPNT 140816C00070000 C 08/16/14 70.0 1.75 2.15
LPNT 140816C00075000 C 08/16/14 75.0 0.30 0.55
LPNT 140816P00025000 P 08/16/14 25.0 0.00 0.65
LPNT 140816P00030000 P 08/16/14 30.0 0.00 0.65
LPNT 140816P00035000 P 08/16/14 35.0 0.00 2.40
LPNT 140816P00040000 P 08/16/14 40.0 0.00 2.40
LPNT 140816P00045000 P 08/16/14 45.0 0.00 0.50
LPNT 140816P00050000 P 08/16/14 50.0 0.00 0.95
LPNT 140816P00055000 P 08/16/14 55.0 0.00 0.75
LPNT 140816P00060000 P 08/16/14 60.0 0.00 0.85
LPNT 140816P00065000 P 08/16/14 65.0 0.30 0.90
LPNT 140816P00070000 P 08/16/14 70.0 1.50 3.40
LPNT 140816P00075000 P 08/16/14 75.0 4.60 7.00
LPNT 140920C00035000 C 09/20/14 35.0 33.30 36.30
LPNT 140920C00040000 C 09/20/14 40.0 28.40 31.90
LPNT 140920C00045000 C 09/20/14 45.0 23.20 26.70
LPNT 140920C00050000 C 09/20/14 50.0 18.20 21.40
LPNT 140920C00055000 C 09/20/14 55.0 13.40 16.10
LPNT 140920C00060000 C 09/20/14 60.0 8.50 11.40
LPNT 140920C00065000 C 09/20/14 65.0 4.00 6.70
LPNT 140920C00070000 C 09/20/14 70.0 2.00 3.90
LPNT 140920C00075000 C 09/20/14 75.0 0.70 1.50
LPNT 140920C00080000 C 09/20/14 80.0 0.00 2.40
LPNT 140920C00085000 C 09/20/14 85.0 0.00 1.90
LPNT 140920C00090000 C 09/20/14 90.0 0.00 2.30
LPNT 140920C00095000 C 09/20/14 95.0 0.00 2.30
LPNT 140920P00035000 P 09/20/14 35.0 0.00 2.30
LPNT 140920P00040000 P 09/20/14 40.0 0.00 2.30
LPNT 140920P00045000 P 09/20/14 45.0 0.00 2.30
LPNT 140920P00050000 P 09/20/14 50.0 0.00 2.30
LPNT 140920P00055000 P 09/20/14 55.0 0.00 2.30
LPNT 140920P00060000 P 09/20/14 60.0 0.00 1.15
LPNT 140920P00065000 P 09/20/14 65.0 0.30 1.70
LPNT 140920P00070000 P 09/20/14 70.0 2.25 4.10
LPNT 140920P00075000 P 09/20/14 75.0 5.00 8.00
LPNT 140920P00080000 P 09/20/14 80.0 8.80 12.00
LPNT 140920P00085000 P 09/20/14 85.0 13.80 16.80
LPNT 140920P00090000 P 09/20/14 90.0 18.60 21.80
LPNT 140920P00095000 P 09/20/14 95.0 23.90 26.70
LPNT 141122C00030000 C 11/22/14 30.0 38.20 41.00
LPNT 141122C00035000 C 11/22/14 35.0 33.20 36.30
LPNT 141122C00040000 C 11/22/14 40.0 28.20 31.30
LPNT 141122C00045000 C 11/22/14 45.0 23.20 26.50
LPNT 141122C00050000 C 11/22/14 50.0 18.40 21.30
LPNT 141122C00055000 C 11/22/14 55.0 13.80 16.80
LPNT 141122C00060000 C 11/22/14 60.0 9.00 11.80
LPNT 141122C00065000 C 11/22/14 65.0 6.60 7.80
LPNT 141122C00070000 C 11/22/14 70.0 3.30 4.30
LPNT 141122C00075000 C 11/22/14 75.0 1.40 3.40
LPNT 141122P00030000 P 11/22/14 30.0 0.00 2.35
LPNT 141122P00035000 P 11/22/14 35.0 0.00 2.40
LPNT 141122P00040000 P 11/22/14 40.0 0.00 2.40
LPNT 141122P00045000 P 11/22/14 45.0 0.00 0.35
LPNT 141122P00050000 P 11/22/14 50.0 0.00 2.45
LPNT 141122P00055000 P 11/22/14 55.0 0.15 2.50
LPNT 141122P00060000 P 11/22/14 60.0 0.55 1.65
LPNT 141122P00065000 P 11/22/14 65.0 1.55 3.70
LPNT 141122P00070000 P 11/22/14 70.0 3.30 5.20
LPNT 141122P00075000 P 11/22/14 75.0 6.10 8.70
LPNT 150220C00035000 C 02/20/15 35.0 33.20 35.90
LPNT 150220C00040000 C 02/20/15 40.0 28.20 31.70
LPNT 150220C00045000 C 02/20/15 45.0 23.30 26.80
LPNT 150220C00050000 C 02/20/15 50.0 18.60 21.90
LPNT 150220C00055000 C 02/20/15 55.0 14.10 16.80
LPNT 150220C00060000 C 02/20/15 60.0 9.70 12.50
LPNT 150220C00065000 C 02/20/15 65.0 7.60 9.00
LPNT 150220C00070000 C 02/20/15 70.0 4.40 6.00
LPNT 150220C00075000 C 02/20/15 75.0 2.40 4.30
LPNT 150220C00080000 C 02/20/15 80.0 1.25 3.30
LPNT 150220C00085000 C 02/20/15 85.0 0.65 2.85
LPNT 150220C00090000 C 02/20/15 90.0 0.35 2.60
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.50
LPNT 150220P00035000 P 02/20/15 35.0 0.00 2.45
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.45
LPNT 150220P00045000 P 02/20/15 45.0 0.00 0.55
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.50
LPNT 150220P00055000 P 02/20/15 55.0 0.55 2.75
LPNT 150220P00060000 P 02/20/15 60.0 1.05 3.10
LPNT 150220P00065000 P 02/20/15 65.0 2.15 3.70
LPNT 150220P00070000 P 02/20/15 70.0 4.30 6.20
LPNT 150220P00075000 P 02/20/15 75.0 7.20 9.50
LPNT 150220P00080000 P 02/20/15 80.0 10.60 13.10
LPNT 150220P00085000 P 02/20/15 85.0 14.80 17.40
LPNT 150220P00090000 P 02/20/15 90.0 18.60 21.90
LPNT 150220P00095000 P 02/20/15 95.0 23.80 26.90

OPRA data is delayed 15 minutes.