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

Health Net Inc (HNT)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 141122C00035000 C 11/22/14 35.0 15.20 17.40
HNT 141122C00037500 C 11/22/14 37.5 12.30 15.00
HNT 141122C00040000 C 11/22/14 40.0 10.30 12.40
HNT 141122C00042500 C 11/22/14 42.5 7.90 9.30
HNT 141122C00045000 C 11/22/14 45.0 5.40 6.80
HNT 141122C00047500 C 11/22/14 47.5 2.95 3.20
HNT 141122C00050000 C 11/22/14 50.0 0.50 1.85
HNT 141122C00052500 C 11/22/14 52.5 0.00 0.25
HNT 141122C00055000 C 11/22/14 55.0 0.00 0.25
HNT 141122C00057500 C 11/22/14 57.5 0.00 0.25
HNT 141122C00060000 C 11/22/14 60.0 0.00 0.25
HNT 141122P00035000 P 11/22/14 35.0 0.00 0.25
HNT 141122P00037500 P 11/22/14 37.5 0.00 0.25
HNT 141122P00040000 P 11/22/14 40.0 0.00 0.20
HNT 141122P00042500 P 11/22/14 42.5 0.00 0.25
HNT 141122P00045000 P 11/22/14 45.0 0.00 0.20
HNT 141122P00047500 P 11/22/14 47.5 0.00 0.20
HNT 141122P00050000 P 11/22/14 50.0 0.00 0.25
HNT 141122P00052500 P 11/22/14 52.5 1.55 2.10
HNT 141122P00055000 P 11/22/14 55.0 3.30 4.60
HNT 141122P00057500 P 11/22/14 57.5 5.50 7.20
HNT 141122P00060000 P 11/22/14 60.0 8.00 9.70
HNT 141220C00030000 C 12/20/14 30.0 20.20 22.60
HNT 141220C00032500 C 12/20/14 32.5 17.20 20.40
HNT 141220C00035000 C 12/20/14 35.0 14.40 18.00
HNT 141220C00037500 C 12/20/14 37.5 12.80 14.90
HNT 141220C00040000 C 12/20/14 40.0 10.40 12.00
HNT 141220C00042500 C 12/20/14 42.5 7.90 9.60
HNT 141220C00045000 C 12/20/14 45.0 5.60 7.00
HNT 141220C00047500 C 12/20/14 47.5 3.50 4.70
HNT 141220C00050000 C 12/20/14 50.0 1.80 2.15
HNT 141220C00052500 C 12/20/14 52.5 0.80 1.05
HNT 141220C00055000 C 12/20/14 55.0 0.30 0.65
HNT 141220C00057500 C 12/20/14 57.5 0.05 0.30
HNT 141220C00060000 C 12/20/14 60.0 0.00 0.25
HNT 141220P00030000 P 12/20/14 30.0 0.00 0.25
HNT 141220P00032500 P 12/20/14 32.5 0.00 0.25
HNT 141220P00035000 P 12/20/14 35.0 0.00 0.25
HNT 141220P00037500 P 12/20/14 37.5 0.00 0.25
HNT 141220P00040000 P 12/20/14 40.0 0.00 0.25
HNT 141220P00042500 P 12/20/14 42.5 0.00 0.25
HNT 141220P00045000 P 12/20/14 45.0 0.05 0.30
HNT 141220P00047500 P 12/20/14 47.5 0.40 0.60
HNT 141220P00050000 P 12/20/14 50.0 1.15 1.40
HNT 141220P00052500 P 12/20/14 52.5 2.65 2.85
HNT 141220P00055000 P 12/20/14 55.0 3.60 4.90
HNT 141220P00057500 P 12/20/14 57.5 5.70 7.30
HNT 141220P00060000 P 12/20/14 60.0 8.20 9.70
HNT 150117C00022500 C 01/17/15 22.5 27.50 30.50
HNT 150117C00025000 C 01/17/15 25.0 25.30 27.60
HNT 150117C00027500 C 01/17/15 27.5 22.50 25.10
HNT 150117C00030000 C 01/17/15 30.0 20.10 22.60
HNT 150117C00032500 C 01/17/15 32.5 17.80 19.90
HNT 150117C00035000 C 01/17/15 35.0 15.30 17.00
HNT 150117C00037500 C 01/17/15 37.5 13.00 14.90
HNT 150117C00040000 C 01/17/15 40.0 10.40 12.10
HNT 150117C00042500 C 01/17/15 42.5 8.20 9.60
HNT 150117C00045000 C 01/17/15 45.0 6.00 7.30
HNT 150117C00047500 C 01/17/15 47.5 3.90 5.20
HNT 150117C00050000 C 01/17/15 50.0 2.45 2.95
HNT 150117C00052500 C 01/17/15 52.5 1.35 1.85
HNT 150117C00055000 C 01/17/15 55.0 0.70 1.15
HNT 150117C00057500 C 01/17/15 57.5 0.30 0.65
HNT 150117C00060000 C 01/17/15 60.0 0.10 0.40
HNT 150117P00022500 P 01/17/15 22.5 0.00 0.25
HNT 150117P00025000 P 01/17/15 25.0 0.00 0.25
HNT 150117P00027500 P 01/17/15 27.5 0.00 0.25
HNT 150117P00030000 P 01/17/15 30.0 0.00 0.25
HNT 150117P00032500 P 01/17/15 32.5 0.00 0.25
HNT 150117P00035000 P 01/17/15 35.0 0.00 0.25
HNT 150117P00037500 P 01/17/15 37.5 0.00 0.25
HNT 150117P00040000 P 01/17/15 40.0 0.05 0.25
HNT 150117P00042500 P 01/17/15 42.5 0.10 0.35
HNT 150117P00045000 P 01/17/15 45.0 0.30 0.50
HNT 150117P00047500 P 01/17/15 47.5 0.85 1.10
HNT 150117P00050000 P 01/17/15 50.0 1.65 2.05
HNT 150117P00052500 P 01/17/15 52.5 3.10 3.50
HNT 150117P00055000 P 01/17/15 55.0 4.60 5.40
HNT 150117P00057500 P 01/17/15 57.5 6.00 7.40
HNT 150117P00060000 P 01/17/15 60.0 8.20 9.80
HNT 150417C00025000 C 04/17/15 25.0 25.30 27.20
HNT 150417C00027500 C 04/17/15 27.5 22.70 24.70
HNT 150417C00030000 C 04/17/15 30.0 20.60 22.30
HNT 150417C00032500 C 04/17/15 32.5 17.90 19.70
HNT 150417C00035000 C 04/17/15 35.0 15.20 18.40
HNT 150417C00037500 C 04/17/15 37.5 13.20 15.40
HNT 150417C00040000 C 04/17/15 40.0 11.20 12.70
HNT 150417C00042500 C 04/17/15 42.5 9.10 10.60
HNT 150417C00045000 C 04/17/15 45.0 7.20 8.50
HNT 150417C00047500 C 04/17/15 47.5 5.60 6.80
HNT 150417C00050000 C 04/17/15 50.0 4.30 5.20
HNT 150417C00052500 C 04/17/15 52.5 3.10 4.00
HNT 150417C00055000 C 04/17/15 55.0 2.20 3.00
HNT 150417C00057500 C 04/17/15 57.5 1.50 2.35
HNT 150417C00060000 C 04/17/15 60.0 1.05 1.60
HNT 150417C00065000 C 04/17/15 65.0 0.45 0.95
HNT 150417P00025000 P 04/17/15 25.0 0.00 0.25
HNT 150417P00027500 P 04/17/15 27.5 0.00 0.25
HNT 150417P00030000 P 04/17/15 30.0 0.00 0.30
HNT 150417P00032500 P 04/17/15 32.5 0.00 0.40
HNT 150417P00035000 P 04/17/15 35.0 0.05 0.45
HNT 150417P00037500 P 04/17/15 37.5 0.20 0.60
HNT 150417P00040000 P 04/17/15 40.0 0.45 0.85
HNT 150417P00042500 P 04/17/15 42.5 1.00 1.25
HNT 150417P00045000 P 04/17/15 45.0 1.35 1.85
HNT 150417P00047500 P 04/17/15 47.5 1.95 2.70
HNT 150417P00050000 P 04/17/15 50.0 3.50 3.80
HNT 150417P00052500 P 04/17/15 52.5 4.90 5.20
HNT 150417P00055000 P 04/17/15 55.0 6.50 6.90
HNT 150417P00057500 P 04/17/15 57.5 8.30 8.70
HNT 150417P00060000 P 04/17/15 60.0 9.40 10.70
HNT 150417P00065000 P 04/17/15 65.0 13.20 15.10

OPRA data is delayed 15 minutes.