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 (2015-06-12)Premium Content

Health Net Inc (HNT)
As of Aug 31 2015 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150918C00035000 C 09/18/15 35.0 28.10 31.70
HNT 150918C00037500 C 09/18/15 37.5 24.80 29.30
HNT 150918C00040000 C 09/18/15 40.0 22.30 26.80
HNT 150918C00042500 C 09/18/15 42.5 19.80 24.30
HNT 150918C00045000 C 09/18/15 45.0 17.30 21.80
HNT 150918C00047500 C 09/18/15 47.5 14.80 19.30
HNT 150918C00050000 C 09/18/15 50.0 12.30 16.80
HNT 150918C00055000 C 09/18/15 55.0 7.60 11.80
HNT 150918C00060000 C 09/18/15 60.0 4.30 7.00
HNT 150918C00062500 C 09/18/15 62.5 1.95 4.60
HNT 150918C00065000 C 09/18/15 65.0 0.35 4.80
HNT 150918C00067500 C 09/18/15 67.5 0.00 4.80
HNT 150918C00070000 C 09/18/15 70.0 0.00 1.90
HNT 150918C00072500 C 09/18/15 72.5 0.00 2.35
HNT 150918C00075000 C 09/18/15 75.0 0.00 4.80
HNT 150918C00077500 C 09/18/15 77.5 0.00 4.80
HNT 150918C00080000 C 09/18/15 80.0 0.00 4.80
HNT 150918C00085000 C 09/18/15 85.0 0.00 4.80
HNT 150918C00090000 C 09/18/15 90.0 0.00 4.80
HNT 150918C00095000 C 09/18/15 95.0 0.00 4.80
HNT 150918C00100000 C 09/18/15 100.0 0.00 1.35
HNT 150918P00035000 P 09/18/15 35.0 0.00 1.35
HNT 150918P00037500 P 09/18/15 37.5 0.00 4.80
HNT 150918P00040000 P 09/18/15 40.0 0.00 4.80
HNT 150918P00042500 P 09/18/15 42.5 0.00 4.80
HNT 150918P00045000 P 09/18/15 45.0 0.00 4.80
HNT 150918P00047500 P 09/18/15 47.5 0.00 4.80
HNT 150918P00050000 P 09/18/15 50.0 0.00 4.80
HNT 150918P00055000 P 09/18/15 55.0 0.00 0.90
HNT 150918P00060000 P 09/18/15 60.0 0.00 4.50
HNT 150918P00062500 P 09/18/15 62.5 0.00 4.00
HNT 150918P00065000 P 09/18/15 65.0 0.45 4.90
HNT 150918P00067500 P 09/18/15 67.5 1.80 5.20
HNT 150918P00070000 P 09/18/15 70.0 3.40 7.40
HNT 150918P00072500 P 09/18/15 72.5 5.80 9.70
HNT 150918P00075000 P 09/18/15 75.0 8.20 12.20
HNT 150918P00077500 P 09/18/15 77.5 10.70 14.50
HNT 150918P00080000 P 09/18/15 80.0 13.20 17.00
HNT 150918P00085000 P 09/18/15 85.0 18.20 22.20
HNT 150918P00090000 P 09/18/15 90.0 23.20 27.20
HNT 150918P00095000 P 09/18/15 95.0 28.20 32.20
HNT 150918P00100000 P 09/18/15 100.0 33.20 36.80
HNT 151016C00035000 C 10/16/15 35.0 28.10 31.80
HNT 151016C00037500 C 10/16/15 37.5 24.90 29.40
HNT 151016C00040000 C 10/16/15 40.0 22.50 26.90
HNT 151016C00042500 C 10/16/15 42.5 19.90 24.40
HNT 151016C00045000 C 10/16/15 45.0 17.50 21.90
HNT 151016C00047500 C 10/16/15 47.5 14.80 19.40
HNT 151016C00050000 C 10/16/15 50.0 12.90 17.00
HNT 151016C00052500 C 10/16/15 52.5 10.60 14.60
HNT 151016C00055000 C 10/16/15 55.0 8.30 12.10
HNT 151016C00057500 C 10/16/15 57.5 6.50 10.00
HNT 151016C00060000 C 10/16/15 60.0 4.70 7.90
HNT 151016C00062500 C 10/16/15 62.5 2.55 5.20
HNT 151016C00065000 C 10/16/15 65.0 1.20 5.00
HNT 151016C00067500 C 10/16/15 67.5 0.35 4.90
HNT 151016C00070000 C 10/16/15 70.0 0.00 4.70
HNT 151016C00072500 C 10/16/15 72.5 0.00 1.35
HNT 151016C00075000 C 10/16/15 75.0 0.00 4.80
HNT 151016C00077500 C 10/16/15 77.5 0.00 4.80
HNT 151016C00080000 C 10/16/15 80.0 0.00 4.80
HNT 151016C00085000 C 10/16/15 85.0 0.00 1.35
HNT 151016P00035000 P 10/16/15 35.0 0.00 4.80
HNT 151016P00037500 P 10/16/15 37.5 0.00 4.80
HNT 151016P00040000 P 10/16/15 40.0 0.00 4.80
HNT 151016P00042500 P 10/16/15 42.5 0.00 4.80
HNT 151016P00045000 P 10/16/15 45.0 0.00 1.65
HNT 151016P00047500 P 10/16/15 47.5 0.00 4.80
HNT 151016P00050000 P 10/16/15 50.0 0.00 1.10
HNT 151016P00052500 P 10/16/15 52.5 0.00 4.30
HNT 151016P00055000 P 10/16/15 55.0 0.05 0.80
HNT 151016P00057500 P 10/16/15 57.5 0.40 2.75
HNT 151016P00060000 P 10/16/15 60.0 0.05 4.10
HNT 151016P00062500 P 10/16/15 62.5 0.25 3.80
HNT 151016P00065000 P 10/16/15 65.0 1.55 4.90
HNT 151016P00067500 P 10/16/15 67.5 2.70 6.10
HNT 151016P00070000 P 10/16/15 70.0 4.80 8.00
HNT 151016P00072500 P 10/16/15 72.5 6.10 10.20
HNT 151016P00075000 P 10/16/15 75.0 8.40 12.60
HNT 151016P00077500 P 10/16/15 77.5 10.80 14.70
HNT 151016P00080000 P 10/16/15 80.0 13.20 17.00
HNT 151016P00085000 P 10/16/15 85.0 18.80 21.80
HNT 160115C00030000 C 01/15/16 30.0 33.10 36.90
HNT 160115C00032500 C 01/15/16 32.5 29.90 34.40
HNT 160115C00035000 C 01/15/16 35.0 27.50 32.00
HNT 160115C00037500 C 01/15/16 37.5 25.00 29.50
HNT 160115C00040000 C 01/15/16 40.0 22.50 27.00
HNT 160115C00042500 C 01/15/16 42.5 20.00 24.50
HNT 160115C00045000 C 01/15/16 45.0 17.70 22.10
HNT 160115C00047500 C 01/15/16 47.5 15.20 19.60
HNT 160115C00050000 C 01/15/16 50.0 12.90 17.30
HNT 160115C00052500 C 01/15/16 52.5 10.40 15.00
HNT 160115C00055000 C 01/15/16 55.0 8.50 12.80
HNT 160115C00057500 C 01/15/16 57.5 6.50 10.60
HNT 160115C00060000 C 01/15/16 60.0 5.40 8.40
HNT 160115C00062500 C 01/15/16 62.5 3.50 5.50
HNT 160115C00065000 C 01/15/16 65.0 2.50 4.20
HNT 160115C00067500 C 01/15/16 67.5 0.70 5.00
HNT 160115C00070000 C 01/15/16 70.0 0.10 4.80
HNT 160115C00072500 C 01/15/16 72.5 0.10 3.00
HNT 160115C00075000 C 01/15/16 75.0 0.00 4.00
HNT 160115C00077500 C 01/15/16 77.5 0.00 4.10
HNT 160115C00080000 C 01/15/16 80.0 0.00 4.10
HNT 160115C00085000 C 01/15/16 85.0 0.00 4.50
HNT 160115C00090000 C 01/15/16 90.0 0.00 4.80
HNT 160115P00030000 P 01/15/16 30.0 0.00 4.80
HNT 160115P00032500 P 01/15/16 32.5 0.00 4.80
HNT 160115P00035000 P 01/15/16 35.0 0.00 4.80
HNT 160115P00037500 P 01/15/16 37.5 0.00 4.80
HNT 160115P00040000 P 01/15/16 40.0 0.00 4.80
HNT 160115P00042500 P 01/15/16 42.5 0.00 4.80
HNT 160115P00045000 P 01/15/16 45.0 0.00 4.80
HNT 160115P00047500 P 01/15/16 47.5 0.00 4.80
HNT 160115P00050000 P 01/15/16 50.0 0.00 1.70
HNT 160115P00052500 P 01/15/16 52.5 0.00 4.80
HNT 160115P00055000 P 01/15/16 55.0 0.00 3.90
HNT 160115P00057500 P 01/15/16 57.5 0.10 4.80
HNT 160115P00060000 P 01/15/16 60.0 0.60 4.90
HNT 160115P00062500 P 01/15/16 62.5 0.70 5.00
HNT 160115P00065000 P 01/15/16 65.0 1.85 5.70
HNT 160115P00067500 P 01/15/16 67.5 3.10 7.10
HNT 160115P00070000 P 01/15/16 70.0 4.70 8.50
HNT 160115P00072500 P 01/15/16 72.5 6.60 10.80
HNT 160115P00075000 P 01/15/16 75.0 9.20 12.60
HNT 160115P00077500 P 01/15/16 77.5 11.00 14.80
HNT 160115P00080000 P 01/15/16 80.0 13.40 17.40
HNT 160115P00085000 P 01/15/16 85.0 18.20 22.70
HNT 160115P00090000 P 01/15/16 90.0 23.20 27.00
HNT 160415C00035000 C 04/15/16 35.0 28.30 31.80
HNT 160415C00037500 C 04/15/16 37.5 25.10 29.60
HNT 160415C00040000 C 04/15/16 40.0 22.60 27.00
HNT 160415C00042500 C 04/15/16 42.5 20.20 24.60
HNT 160415C00045000 C 04/15/16 45.0 17.80 22.20
HNT 160415C00050000 C 04/15/16 50.0 13.20 17.70
HNT 160415C00055000 C 04/15/16 55.0 9.20 13.40
HNT 160415C00060000 C 04/15/16 60.0 5.90 9.60
HNT 160415C00062500 C 04/15/16 62.5 4.70 8.10
HNT 160415C00065000 C 04/15/16 65.0 3.10 6.50
HNT 160415C00067500 C 04/15/16 67.5 1.90 5.80
HNT 160415C00070000 C 04/15/16 70.0 0.70 5.00
HNT 160415C00072500 C 04/15/16 72.5 0.00 4.80
HNT 160415C00075000 C 04/15/16 75.0 0.05 4.80
HNT 160415C00080000 C 04/15/16 80.0 0.00 4.10
HNT 160415C00085000 C 04/15/16 85.0 0.00 3.30
HNT 160415C00090000 C 04/15/16 90.0 0.00 4.50
HNT 160415C00095000 C 04/15/16 95.0 0.00 4.50
HNT 160415C00100000 C 04/15/16 100.0 0.00 2.50
HNT 160415P00035000 P 04/15/16 35.0 0.00 2.80
HNT 160415P00037500 P 04/15/16 37.5 0.00 4.80
HNT 160415P00040000 P 04/15/16 40.0 0.00 4.80
HNT 160415P00042500 P 04/15/16 42.5 0.00 4.80
HNT 160415P00045000 P 04/15/16 45.0 0.00 4.80
HNT 160415P00050000 P 04/15/16 50.0 0.00 3.20
HNT 160415P00055000 P 04/15/16 55.0 0.10 4.70
HNT 160415P00060000 P 04/15/16 60.0 0.90 5.00
HNT 160415P00062500 P 04/15/16 62.5 1.90 5.20
HNT 160415P00065000 P 04/15/16 65.0 2.75 6.30
HNT 160415P00067500 P 04/15/16 67.5 4.10 7.80
HNT 160415P00070000 P 04/15/16 70.0 5.50 9.70
HNT 160415P00072500 P 04/15/16 72.5 7.30 11.10
HNT 160415P00075000 P 04/15/16 75.0 9.30 13.40
HNT 160415P00080000 P 04/15/16 80.0 13.80 17.70
HNT 160415P00085000 P 04/15/16 85.0 18.40 22.50
HNT 160415P00090000 P 04/15/16 90.0 23.30 27.20
HNT 160415P00095000 P 04/15/16 95.0 28.20 32.20
HNT 160415P00100000 P 04/15/16 100.0 33.20 37.00

OPRA data is delayed 15 minutes.