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 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 141220C00030000 C 12/20/14 30.0 20.70 22.00
HNT 141220C00032500 C 12/20/14 32.5 18.00 19.60
HNT 141220C00035000 C 12/20/14 35.0 15.50 17.10
HNT 141220C00037500 C 12/20/14 37.5 13.50 14.50
HNT 141220C00040000 C 12/20/14 40.0 10.70 12.00
HNT 141220C00042500 C 12/20/14 42.5 8.50 9.40
HNT 141220C00045000 C 12/20/14 45.0 6.20 7.20
HNT 141220C00047500 C 12/20/14 47.5 3.90 4.80
HNT 141220C00050000 C 12/20/14 50.0 2.00 2.75
HNT 141220C00052500 C 12/20/14 52.5 0.80 1.00
HNT 141220C00055000 C 12/20/14 55.0 0.20 0.40
HNT 141220C00057500 C 12/20/14 57.5 0.00 0.50
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 0.45
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 0.00 0.25
HNT 141220P00047500 P 12/20/14 47.5 0.25 0.45
HNT 141220P00050000 P 12/20/14 50.0 0.75 0.95
HNT 141220P00052500 P 12/20/14 52.5 1.85 2.20
HNT 141220P00055000 P 12/20/14 55.0 3.30 4.20
HNT 141220P00057500 P 12/20/14 57.5 5.50 6.60
HNT 141220P00060000 P 12/20/14 60.0 7.80 8.90
HNT 150117C00022500 C 01/17/15 22.5 28.50 29.80
HNT 150117C00025000 C 01/17/15 25.0 25.90 26.90
HNT 150117C00027500 C 01/17/15 27.5 22.70 26.00
HNT 150117C00030000 C 01/17/15 30.0 20.80 22.00
HNT 150117C00032500 C 01/17/15 32.5 18.40 20.20
HNT 150117C00035000 C 01/17/15 35.0 16.00 17.40
HNT 150117C00037500 C 01/17/15 37.5 13.20 14.50
HNT 150117C00040000 C 01/17/15 40.0 11.10 12.30
HNT 150117C00042500 C 01/17/15 42.5 8.50 9.60
HNT 150117C00045000 C 01/17/15 45.0 6.40 7.40
HNT 150117C00047500 C 01/17/15 47.5 4.30 5.30
HNT 150117C00050000 C 01/17/15 50.0 2.70 3.10
HNT 150117C00052500 C 01/17/15 52.5 1.45 1.90
HNT 150117C00055000 C 01/17/15 55.0 0.70 1.05
HNT 150117C00057500 C 01/17/15 57.5 0.20 0.65
HNT 150117C00060000 C 01/17/15 60.0 0.00 0.50
HNT 150117P00022500 P 01/17/15 22.5 0.00 0.25
HNT 150117P00025000 P 01/17/15 25.0 0.00 0.50
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 0.50
HNT 150117P00040000 P 01/17/15 40.0 0.05 0.50
HNT 150117P00042500 P 01/17/15 42.5 0.05 0.40
HNT 150117P00045000 P 01/17/15 45.0 0.20 0.45
HNT 150117P00047500 P 01/17/15 47.5 0.65 0.85
HNT 150117P00050000 P 01/17/15 50.0 1.35 1.55
HNT 150117P00052500 P 01/17/15 52.5 2.30 2.95
HNT 150117P00055000 P 01/17/15 55.0 3.90 4.70
HNT 150117P00057500 P 01/17/15 57.5 5.80 6.90
HNT 150117P00060000 P 01/17/15 60.0 8.30 9.40
HNT 150417C00025000 C 04/17/15 25.0 25.80 27.10
HNT 150417C00027500 C 04/17/15 27.5 23.40 24.60
HNT 150417C00030000 C 04/17/15 30.0 20.80 22.10
HNT 150417C00032500 C 04/17/15 32.5 18.40 19.70
HNT 150417C00035000 C 04/17/15 35.0 14.80 18.60
HNT 150417C00037500 C 04/17/15 37.5 12.30 16.20
HNT 150417C00040000 C 04/17/15 40.0 11.80 12.90
HNT 150417C00042500 C 04/17/15 42.5 9.70 10.50
HNT 150417C00045000 C 04/17/15 45.0 7.70 8.80
HNT 150417C00047500 C 04/17/15 47.5 6.00 6.80
HNT 150417C00050000 C 04/17/15 50.0 4.50 5.20
HNT 150417C00052500 C 04/17/15 52.5 3.30 3.90
HNT 150417C00055000 C 04/17/15 55.0 2.35 2.95
HNT 150417C00057500 C 04/17/15 57.5 1.20 2.25
HNT 150417C00060000 C 04/17/15 60.0 1.15 1.60
HNT 150417C00065000 C 04/17/15 65.0 0.40 1.00
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 0.50
HNT 150417P00032500 P 04/17/15 32.5 0.00 0.50
HNT 150417P00035000 P 04/17/15 35.0 0.10 0.45
HNT 150417P00037500 P 04/17/15 37.5 0.30 0.55
HNT 150417P00040000 P 04/17/15 40.0 0.55 0.80
HNT 150417P00042500 P 04/17/15 42.5 0.70 1.45
HNT 150417P00045000 P 04/17/15 45.0 1.30 1.70
HNT 150417P00047500 P 04/17/15 47.5 1.85 2.90
HNT 150417P00050000 P 04/17/15 50.0 2.95 3.50
HNT 150417P00052500 P 04/17/15 52.5 4.10 4.70
HNT 150417P00055000 P 04/17/15 55.0 5.60 6.30
HNT 150417P00057500 P 04/17/15 57.5 7.20 8.30
HNT 150417P00060000 P 04/17/15 60.0 9.20 10.10
HNT 150417P00065000 P 04/17/15 65.0 13.70 14.80
HNT 150717C00032500 C 07/17/15 32.5 18.80 20.60
HNT 150717C00035000 C 07/17/15 35.0 16.50 17.80
HNT 150717C00037500 C 07/17/15 37.5 14.60 15.70
HNT 150717C00040000 C 07/17/15 40.0 12.40 13.60
HNT 150717C00042500 C 07/17/15 42.5 10.40 11.70
HNT 150717C00045000 C 07/17/15 45.0 8.50 9.90
HNT 150717C00047500 C 07/17/15 47.5 7.00 8.20
HNT 150717C00050000 C 07/17/15 50.0 5.60 6.80
HNT 150717C00052500 C 07/17/15 52.5 4.40 5.40
HNT 150717C00055000 C 07/17/15 55.0 3.50 4.40
HNT 150717C00057500 C 07/17/15 57.5 2.70 3.40
HNT 150717C00060000 C 07/17/15 60.0 2.10 2.70
HNT 150717C00065000 C 07/17/15 65.0 1.15 1.70
HNT 150717P00032500 P 07/17/15 32.5 0.30 0.65
HNT 150717P00035000 P 07/17/15 35.0 0.50 1.05
HNT 150717P00037500 P 07/17/15 37.5 0.75 1.30
HNT 150717P00040000 P 07/17/15 40.0 1.10 1.70
HNT 150717P00042500 P 07/17/15 42.5 1.60 2.10
HNT 150717P00045000 P 07/17/15 45.0 2.20 2.85
HNT 150717P00047500 P 07/17/15 47.5 3.00 3.90
HNT 150717P00050000 P 07/17/15 50.0 4.00 4.80
HNT 150717P00052500 P 07/17/15 52.5 5.20 6.10
HNT 150717P00055000 P 07/17/15 55.0 6.90 7.60
HNT 150717P00057500 P 07/17/15 57.5 8.70 9.20
HNT 150717P00060000 P 07/17/15 60.0 10.20 11.20
HNT 150717P00065000 P 07/17/15 65.0 14.10 15.20

OPRA data is delayed 15 minutes.