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 (2014-09-12)Premium Content

Lifepoint Hospitals (LPNT)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LPNT 141122C00030000 C 11/22/14 30.0 37.00 40.60
LPNT 141122C00035000 C 11/22/14 35.0 32.00 35.60
LPNT 141122C00040000 C 11/22/14 40.0 27.10 30.60
LPNT 141122C00045000 C 11/22/14 45.0 22.10 25.60
LPNT 141122C00050000 C 11/22/14 50.0 17.10 20.60
LPNT 141122C00055000 C 11/22/14 55.0 12.00 14.40
LPNT 141122C00060000 C 11/22/14 60.0 7.00 10.60
LPNT 141122C00065000 C 11/22/14 65.0 1.90 5.60
LPNT 141122C00070000 C 11/22/14 70.0 0.00 0.05
LPNT 141122C00075000 C 11/22/14 75.0 0.00 0.05
LPNT 141122C00080000 C 11/22/14 80.0 0.00 1.35
LPNT 141122C00085000 C 11/22/14 85.0 0.00 1.35
LPNT 141122C00090000 C 11/22/14 90.0 0.00 1.35
LPNT 141122C00095000 C 11/22/14 95.0 0.00 0.50
LPNT 141122C00100000 C 11/22/14 100.0 0.00 0.60
LPNT 141122P00030000 P 11/22/14 30.0 0.00 1.80
LPNT 141122P00035000 P 11/22/14 35.0 0.00 1.85
LPNT 141122P00040000 P 11/22/14 40.0 0.00 0.50
LPNT 141122P00045000 P 11/22/14 45.0 0.00 2.40
LPNT 141122P00050000 P 11/22/14 50.0 0.00 2.40
LPNT 141122P00055000 P 11/22/14 55.0 0.00 2.40
LPNT 141122P00060000 P 11/22/14 60.0 0.00 0.60
LPNT 141122P00065000 P 11/22/14 65.0 0.00 0.70
LPNT 141122P00070000 P 11/22/14 70.0 0.25 3.20
LPNT 141122P00075000 P 11/22/14 75.0 4.40 8.10
LPNT 141122P00080000 P 11/22/14 80.0 9.40 13.10
LPNT 141122P00085000 P 11/22/14 85.0 14.40 18.10
LPNT 141122P00090000 P 11/22/14 90.0 19.40 23.20
LPNT 141122P00095000 P 11/22/14 95.0 24.40 28.20
LPNT 141122P00100000 P 11/22/14 100.0 29.40 33.10
LPNT 141220C00035000 C 12/20/14 35.0 31.80 35.60
LPNT 141220C00040000 C 12/20/14 40.0 26.80 30.60
LPNT 141220C00045000 C 12/20/14 45.0 21.80 25.60
LPNT 141220C00050000 C 12/20/14 50.0 16.80 20.60
LPNT 141220C00055000 C 12/20/14 55.0 12.10 15.60
LPNT 141220C00060000 C 12/20/14 60.0 7.00 10.70
LPNT 141220C00065000 C 12/20/14 65.0 3.60 5.50
LPNT 141220C00070000 C 12/20/14 70.0 0.95 1.55
LPNT 141220C00075000 C 12/20/14 75.0 0.00 0.90
LPNT 141220C00080000 C 12/20/14 80.0 0.00 1.35
LPNT 141220C00085000 C 12/20/14 85.0 0.00 2.40
LPNT 141220C00090000 C 12/20/14 90.0 0.00 2.40
LPNT 141220C00095000 C 12/20/14 95.0 0.00 2.40
LPNT 141220C00100000 C 12/20/14 100.0 0.00 2.40
LPNT 141220P00035000 P 12/20/14 35.0 0.00 0.65
LPNT 141220P00040000 P 12/20/14 40.0 0.00 2.40
LPNT 141220P00045000 P 12/20/14 45.0 0.00 2.40
LPNT 141220P00050000 P 12/20/14 50.0 0.00 2.40
LPNT 141220P00055000 P 12/20/14 55.0 0.00 2.45
LPNT 141220P00060000 P 12/20/14 60.0 0.00 2.45
LPNT 141220P00065000 P 12/20/14 65.0 0.60 1.00
LPNT 141220P00070000 P 12/20/14 70.0 2.50 3.10
LPNT 141220P00075000 P 12/20/14 75.0 4.50 8.40
LPNT 141220P00080000 P 12/20/14 80.0 9.40 13.20
LPNT 141220P00085000 P 12/20/14 85.0 14.40 18.10
LPNT 141220P00090000 P 12/20/14 90.0 19.40 23.20
LPNT 141220P00095000 P 12/20/14 95.0 24.40 28.10
LPNT 141220P00100000 P 12/20/14 100.0 29.50 33.10
LPNT 150220C00035000 C 02/20/15 35.0 32.10 35.60
LPNT 150220C00040000 C 02/20/15 40.0 26.40 30.70
LPNT 150220C00045000 C 02/20/15 45.0 21.40 25.70
LPNT 150220C00050000 C 02/20/15 50.0 16.50 20.70
LPNT 150220C00055000 C 02/20/15 55.0 12.20 15.70
LPNT 150220C00060000 C 02/20/15 60.0 9.10 11.60
LPNT 150220C00065000 C 02/20/15 65.0 5.20 7.90
LPNT 150220C00070000 C 02/20/15 70.0 2.55 3.80
LPNT 150220C00075000 C 02/20/15 75.0 0.90 2.15
LPNT 150220C00080000 C 02/20/15 80.0 0.00 1.85
LPNT 150220C00085000 C 02/20/15 85.0 0.00 2.50
LPNT 150220C00090000 C 02/20/15 90.0 0.00 2.45
LPNT 150220C00095000 C 02/20/15 95.0 0.00 2.45
LPNT 150220P00035000 P 02/20/15 35.0 0.00 2.40
LPNT 150220P00040000 P 02/20/15 40.0 0.00 2.40
LPNT 150220P00045000 P 02/20/15 45.0 0.00 2.45
LPNT 150220P00050000 P 02/20/15 50.0 0.00 2.45
LPNT 150220P00055000 P 02/20/15 55.0 0.00 1.30
LPNT 150220P00060000 P 02/20/15 60.0 0.75 2.80
LPNT 150220P00065000 P 02/20/15 65.0 1.80 2.85
LPNT 150220P00070000 P 02/20/15 70.0 3.70 5.00
LPNT 150220P00075000 P 02/20/15 75.0 6.90 9.30
LPNT 150220P00080000 P 02/20/15 80.0 10.20 13.50
LPNT 150220P00085000 P 02/20/15 85.0 14.40 18.30
LPNT 150220P00090000 P 02/20/15 90.0 19.30 23.70
LPNT 150220P00095000 P 02/20/15 95.0 24.40 28.10
LPNT 150515C00040000 C 05/15/15 40.0 27.20 30.60
LPNT 150515C00045000 C 05/15/15 45.0 21.50 25.70
LPNT 150515C00050000 C 05/15/15 50.0 17.60 20.70
LPNT 150515C00055000 C 05/15/15 55.0 13.00 16.00
LPNT 150515C00060000 C 05/15/15 60.0 8.80 11.90
LPNT 150515C00065000 C 05/15/15 65.0 6.40 8.00
LPNT 150515C00070000 C 05/15/15 70.0 3.80 5.20
LPNT 150515C00075000 C 05/15/15 75.0 1.20 4.10
LPNT 150515C00080000 C 05/15/15 80.0 0.50 3.20
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 1.25
LPNT 150515P00045000 P 05/15/15 45.0 0.00 2.45
LPNT 150515P00050000 P 05/15/15 50.0 0.00 2.50
LPNT 150515P00055000 P 05/15/15 55.0 0.00 2.75
LPNT 150515P00060000 P 05/15/15 60.0 0.65 3.50
LPNT 150515P00065000 P 05/15/15 65.0 2.95 4.70
LPNT 150515P00070000 P 05/15/15 70.0 5.10 6.70
LPNT 150515P00075000 P 05/15/15 75.0 6.50 10.20
LPNT 150515P00080000 P 05/15/15 80.0 10.60 14.10
LPNT 150515P00085000 P 05/15/15 85.0 15.10 18.60
LPNT 150515P00090000 P 05/15/15 90.0 19.80 23.40
LPNT 150515P00095000 P 05/15/15 95.0 24.50 28.30
LPNT 150515P00100000 P 05/15/15 100.0 29.40 33.70
LPNT 150515P00105000 P 05/15/15 105.0 34.40 38.70
LPNT 150515P00110000 P 05/15/15 110.0 39.30 43.70

OPRA data is delayed 15 minutes.