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 Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 141122C00035000 C 11/22/14 35.0 12.10 13.10
HNT 141122C00037500 C 11/22/14 37.5 10.00 10.70
HNT 141122C00040000 C 11/22/14 40.0 7.70 8.30
HNT 141122C00042500 C 11/22/14 42.5 5.50 6.10
HNT 141122C00045000 C 11/22/14 45.0 3.60 4.10
HNT 141122C00047500 C 11/22/14 47.5 2.20 2.50
HNT 141122C00050000 C 11/22/14 50.0 1.30 1.50
HNT 141122C00052500 C 11/22/14 52.5 0.70 0.90
HNT 141122C00055000 C 11/22/14 55.0 0.25 0.60
HNT 141122C00060000 C 11/22/14 60.0 0.00 0.40
HNT 141122P00035000 P 11/22/14 35.0 0.05 0.30
HNT 141122P00037500 P 11/22/14 37.5 0.10 0.45
HNT 141122P00040000 P 11/22/14 40.0 0.20 0.55
HNT 141122P00042500 P 11/22/14 42.5 0.60 0.80
HNT 141122P00045000 P 11/22/14 45.0 1.10 1.35
HNT 141122P00047500 P 11/22/14 47.5 2.05 2.35
HNT 141122P00050000 P 11/22/14 50.0 3.50 4.00
HNT 141122P00052500 P 11/22/14 52.5 5.40 6.10
HNT 141122P00055000 P 11/22/14 55.0 7.50 8.20
HNT 141122P00060000 P 11/22/14 60.0 12.20 13.20
HNT 141220C00030000 C 12/20/14 30.0 16.40 18.10
HNT 141220C00032500 C 12/20/14 32.5 13.50 15.70
HNT 141220C00035000 C 12/20/14 35.0 11.10 13.20
HNT 141220C00037500 C 12/20/14 37.5 9.20 10.80
HNT 141220C00040000 C 12/20/14 40.0 6.90 8.50
HNT 141220C00042500 C 12/20/14 42.5 5.00 6.40
HNT 141220C00045000 C 12/20/14 45.0 4.00 4.40
HNT 141220C00047500 C 12/20/14 47.5 2.70 2.90
HNT 141220C00050000 C 12/20/14 50.0 1.65 1.85
HNT 141220C00052500 C 12/20/14 52.5 0.95 1.15
HNT 141220C00055000 C 12/20/14 55.0 0.45 0.70
HNT 141220P00030000 P 12/20/14 30.0 0.00 0.25
HNT 141220P00032500 P 12/20/14 32.5 0.05 0.30
HNT 141220P00035000 P 12/20/14 35.0 0.10 0.30
HNT 141220P00037500 P 12/20/14 37.5 0.25 0.50
HNT 141220P00040000 P 12/20/14 40.0 0.45 0.85
HNT 141220P00042500 P 12/20/14 42.5 0.80 1.45
HNT 141220P00045000 P 12/20/14 45.0 1.45 1.80
HNT 141220P00047500 P 12/20/14 47.5 2.45 3.30
HNT 141220P00050000 P 12/20/14 50.0 3.90 4.80
HNT 141220P00052500 P 12/20/14 52.5 5.70 7.20
HNT 141220P00055000 P 12/20/14 55.0 7.70 9.30
HNT 150117C00022500 C 01/17/15 22.5 23.30 25.60
HNT 150117C00025000 C 01/17/15 25.0 21.00 23.00
HNT 150117C00027500 C 01/17/15 27.5 17.90 21.00
HNT 150117C00030000 C 01/17/15 30.0 16.00 18.10
HNT 150117C00032500 C 01/17/15 32.5 13.70 15.70
HNT 150117C00035000 C 01/17/15 35.0 11.50 13.30
HNT 150117C00037500 C 01/17/15 37.5 9.20 11.00
HNT 150117C00040000 C 01/17/15 40.0 7.20 8.70
HNT 150117C00042500 C 01/17/15 42.5 5.30 6.60
HNT 150117C00045000 C 01/17/15 45.0 4.00 4.80
HNT 150117C00047500 C 01/17/15 47.5 2.50 3.30
HNT 150117C00050000 C 01/17/15 50.0 1.70 2.20
HNT 150117C00052500 C 01/17/15 52.5 0.95 1.50
HNT 150117C00055000 C 01/17/15 55.0 0.75 0.95
HNT 150117C00060000 C 01/17/15 60.0 0.05 0.45
HNT 150117P00022500 P 01/17/15 22.5 0.00 0.25
HNT 150117P00025000 P 01/17/15 25.0 0.00 0.50
HNT 150117P00027500 P 01/17/15 27.5 0.00 0.45
HNT 150117P00030000 P 01/17/15 30.0 0.05 0.30
HNT 150117P00032500 P 01/17/15 32.5 0.05 0.30
HNT 150117P00035000 P 01/17/15 35.0 0.20 0.45
HNT 150117P00037500 P 01/17/15 37.5 0.35 0.65
HNT 150117P00040000 P 01/17/15 40.0 0.65 1.05
HNT 150117P00042500 P 01/17/15 42.5 1.05 1.35
HNT 150117P00045000 P 01/17/15 45.0 1.80 2.50
HNT 150117P00047500 P 01/17/15 47.5 2.80 3.90
HNT 150117P00050000 P 01/17/15 50.0 4.20 5.50
HNT 150117P00052500 P 01/17/15 52.5 5.90 7.40
HNT 150117P00055000 P 01/17/15 55.0 7.90 9.50
HNT 150117P00060000 P 01/17/15 60.0 12.30 14.80
HNT 150417C00025000 C 04/17/15 25.0 20.90 23.10
HNT 150417C00027500 C 04/17/15 27.5 18.60 20.70
HNT 150417C00030000 C 04/17/15 30.0 15.60 18.50
HNT 150417C00032500 C 04/17/15 32.5 13.30 16.00
HNT 150417C00035000 C 04/17/15 35.0 11.70 13.80
HNT 150417C00037500 C 04/17/15 37.5 10.50 11.60
HNT 150417C00040000 C 04/17/15 40.0 7.50 9.50
HNT 150417C00042500 C 04/17/15 42.5 6.00 7.60
HNT 150417C00045000 C 04/17/15 45.0 4.70 6.00
HNT 150417C00047500 C 04/17/15 47.5 3.50 4.60
HNT 150417C00050000 C 04/17/15 50.0 2.00 3.60
HNT 150417C00052500 C 04/17/15 52.5 1.90 2.60
HNT 150417C00055000 C 04/17/15 55.0 0.50 1.95
HNT 150417C00060000 C 04/17/15 60.0 0.55 1.00
HNT 150417P00025000 P 04/17/15 25.0 0.00 0.30
HNT 150417P00027500 P 04/17/15 27.5 0.05 0.40
HNT 150417P00030000 P 04/17/15 30.0 0.10 0.50
HNT 150417P00032500 P 04/17/15 32.5 0.35 0.65
HNT 150417P00035000 P 04/17/15 35.0 0.55 0.95
HNT 150417P00037500 P 04/17/15 37.5 0.90 1.35
HNT 150417P00040000 P 04/17/15 40.0 1.35 1.95
HNT 150417P00042500 P 04/17/15 42.5 2.00 2.95
HNT 150417P00045000 P 04/17/15 45.0 2.85 3.80
HNT 150417P00047500 P 04/17/15 47.5 3.90 5.20
HNT 150417P00050000 P 04/17/15 50.0 5.30 6.80
HNT 150417P00052500 P 04/17/15 52.5 7.00 8.40
HNT 150417P00055000 P 04/17/15 55.0 8.80 9.70
HNT 150417P00060000 P 04/17/15 60.0 12.90 14.90

OPRA data is delayed 15 minutes.