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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 140920C00030000 C 09/20/14 30.0 16.40 17.60
HNT 140920C00032500 C 09/20/14 32.5 13.90 15.30
HNT 140920C00035000 C 09/20/14 35.0 11.60 12.60
HNT 140920C00037500 C 09/20/14 37.5 9.20 9.80
HNT 140920C00040000 C 09/20/14 40.0 6.70 7.30
HNT 140920C00042500 C 09/20/14 42.5 4.30 4.80
HNT 140920C00045000 C 09/20/14 45.0 1.95 2.30
HNT 140920C00047500 C 09/20/14 47.5 0.00 0.25
HNT 140920C00050000 C 09/20/14 50.0 0.00 0.25
HNT 140920C00052500 C 09/20/14 52.5 0.00 0.25
HNT 140920C00055000 C 09/20/14 55.0 0.00 0.25
HNT 140920P00030000 P 09/20/14 30.0 0.00 0.25
HNT 140920P00032500 P 09/20/14 32.5 0.00 0.25
HNT 140920P00035000 P 09/20/14 35.0 0.00 0.25
HNT 140920P00037500 P 09/20/14 37.5 0.00 0.25
HNT 140920P00040000 P 09/20/14 40.0 0.00 0.25
HNT 140920P00042500 P 09/20/14 42.5 0.00 0.25
HNT 140920P00045000 P 09/20/14 45.0 0.00 0.20
HNT 140920P00047500 P 09/20/14 47.5 0.30 0.55
HNT 140920P00050000 P 09/20/14 50.0 2.70 3.20
HNT 140920P00052500 P 09/20/14 52.5 5.20 5.70
HNT 140920P00055000 P 09/20/14 55.0 7.70 8.30
HNT 141018C00020000 C 10/18/14 20.0 26.60 27.90
HNT 141018C00022500 C 10/18/14 22.5 23.60 25.70
HNT 141018C00025000 C 10/18/14 25.0 20.80 23.80
HNT 141018C00027500 C 10/18/14 27.5 18.60 21.40
HNT 141018C00030000 C 10/18/14 30.0 16.70 17.70
HNT 141018C00032500 C 10/18/14 32.5 14.20 15.30
HNT 141018C00035000 C 10/18/14 35.0 11.70 13.00
HNT 141018C00037500 C 10/18/14 37.5 9.30 10.20
HNT 141018C00040000 C 10/18/14 40.0 6.80 7.70
HNT 141018C00042500 C 10/18/14 42.5 4.40 5.00
HNT 141018C00045000 C 10/18/14 45.0 2.60 2.85
HNT 141018C00047500 C 10/18/14 47.5 0.95 1.25
HNT 141018C00050000 C 10/18/14 50.0 0.30 0.45
HNT 141018C00052500 C 10/18/14 52.5 0.10 0.30
HNT 141018C00055000 C 10/18/14 55.0 0.00 0.25
HNT 141018P00020000 P 10/18/14 20.0 0.00 0.25
HNT 141018P00022500 P 10/18/14 22.5 0.00 0.25
HNT 141018P00025000 P 10/18/14 25.0 0.00 0.25
HNT 141018P00027500 P 10/18/14 27.5 0.00 0.25
HNT 141018P00030000 P 10/18/14 30.0 0.00 0.25
HNT 141018P00032500 P 10/18/14 32.5 0.00 0.25
HNT 141018P00035000 P 10/18/14 35.0 0.00 0.25
HNT 141018P00037500 P 10/18/14 37.5 0.00 0.25
HNT 141018P00040000 P 10/18/14 40.0 0.05 0.25
HNT 141018P00042500 P 10/18/14 42.5 0.10 0.30
HNT 141018P00045000 P 10/18/14 45.0 0.50 0.65
HNT 141018P00047500 P 10/18/14 47.5 1.40 1.60
HNT 141018P00050000 P 10/18/14 50.0 2.90 3.60
HNT 141018P00052500 P 10/18/14 52.5 4.90 5.90
HNT 141018P00055000 P 10/18/14 55.0 7.50 8.40
HNT 150117C00022500 C 01/17/15 22.5 24.20 25.40
HNT 150117C00025000 C 01/17/15 25.0 21.80 22.80
HNT 150117C00027500 C 01/17/15 27.5 19.30 20.50
HNT 150117C00030000 C 01/17/15 30.0 16.80 18.00
HNT 150117C00032500 C 01/17/15 32.5 14.50 15.60
HNT 150117C00035000 C 01/17/15 35.0 12.10 13.00
HNT 150117C00037500 C 01/17/15 37.5 9.80 10.60
HNT 150117C00040000 C 01/17/15 40.0 7.60 8.40
HNT 150117C00042500 C 01/17/15 42.5 5.70 6.40
HNT 150117C00045000 C 01/17/15 45.0 4.10 4.50
HNT 150117C00047500 C 01/17/15 47.5 2.80 3.20
HNT 150117C00050000 C 01/17/15 50.0 1.85 2.25
HNT 150117C00052500 C 01/17/15 52.5 1.15 1.50
HNT 150117C00055000 C 01/17/15 55.0 0.75 1.00
HNT 150117C00060000 C 01/17/15 60.0 0.20 0.45
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 0.05 0.25
HNT 150117P00032500 P 01/17/15 32.5 0.10 0.30
HNT 150117P00035000 P 01/17/15 35.0 0.15 0.35
HNT 150117P00037500 P 01/17/15 37.5 0.30 0.55
HNT 150117P00040000 P 01/17/15 40.0 0.60 0.85
HNT 150117P00042500 P 01/17/15 42.5 1.20 1.45
HNT 150117P00045000 P 01/17/15 45.0 2.00 2.30
HNT 150117P00047500 P 01/17/15 47.5 3.10 3.50
HNT 150117P00050000 P 01/17/15 50.0 4.60 5.10
HNT 150117P00052500 P 01/17/15 52.5 6.40 6.90
HNT 150117P00055000 P 01/17/15 55.0 8.20 9.00
HNT 150117P00060000 P 01/17/15 60.0 12.60 13.60
HNT 150417C00025000 C 04/17/15 25.0 21.70 22.90
HNT 150417C00027500 C 04/17/15 27.5 19.40 20.80
HNT 150417C00030000 C 04/17/15 30.0 17.00 18.30
HNT 150417C00032500 C 04/17/15 32.5 14.60 16.00
HNT 150417C00035000 C 04/17/15 35.0 12.50 13.40
HNT 150417C00037500 C 04/17/15 37.5 10.40 11.30
HNT 150417C00040000 C 04/17/15 40.0 8.50 9.20
HNT 150417C00042500 C 04/17/15 42.5 6.70 7.40
HNT 150417C00045000 C 04/17/15 45.0 5.30 5.80
HNT 150417C00047500 C 04/17/15 47.5 4.00 4.50
HNT 150417C00050000 C 04/17/15 50.0 2.95 3.50
HNT 150417C00052500 C 04/17/15 52.5 2.15 2.55
HNT 150417C00055000 C 04/17/15 55.0 1.60 1.90
HNT 150417C00060000 C 04/17/15 60.0 0.75 1.05
HNT 150417P00025000 P 04/17/15 25.0 0.00 0.25
HNT 150417P00027500 P 04/17/15 27.5 0.00 0.30
HNT 150417P00030000 P 04/17/15 30.0 0.10 0.40
HNT 150417P00032500 P 04/17/15 32.5 0.25 0.55
HNT 150417P00035000 P 04/17/15 35.0 0.50 0.80
HNT 150417P00037500 P 04/17/15 37.5 0.85 1.15
HNT 150417P00040000 P 04/17/15 40.0 1.40 1.70
HNT 150417P00042500 P 04/17/15 42.5 2.05 2.45
HNT 150417P00045000 P 04/17/15 45.0 3.00 3.50
HNT 150417P00047500 P 04/17/15 47.5 4.20 4.70
HNT 150417P00050000 P 04/17/15 50.0 5.60 6.20
HNT 150417P00052500 P 04/17/15 52.5 7.20 7.90
HNT 150417P00055000 P 04/17/15 55.0 9.10 9.80
HNT 150417P00060000 P 04/17/15 60.0 13.10 14.10

OPRA data is delayed 15 minutes.