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 (2015-03-13)Premium Content

Health Net Inc (HNT)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150515C00032500 C 05/15/15 32.5 22.50 26.50
HNT 150515C00035000 C 05/15/15 35.0 20.10 24.20
HNT 150515C00037500 C 05/15/15 37.5 17.60 21.50
HNT 150515C00040000 C 05/15/15 40.0 16.10 18.30
HNT 150515C00042500 C 05/15/15 42.5 12.60 15.90
HNT 150515C00045000 C 05/15/15 45.0 10.20 14.10
HNT 150515C00047500 C 05/15/15 47.5 9.00 10.50
HNT 150515C00050000 C 05/15/15 50.0 6.70 8.20
HNT 150515C00052500 C 05/15/15 52.5 4.60 5.80
HNT 150515C00055000 C 05/15/15 55.0 3.40 3.80
HNT 150515C00057500 C 05/15/15 57.5 1.95 2.30
HNT 150515C00060000 C 05/15/15 60.0 1.00 1.25
HNT 150515C00062500 C 05/15/15 62.5 0.45 0.65
HNT 150515C00065000 C 05/15/15 65.0 0.00 0.45
HNT 150515C00067500 C 05/15/15 67.5 0.00 1.70
HNT 150515C00070000 C 05/15/15 70.0 0.00 0.50
HNT 150515C00075000 C 05/15/15 75.0 0.00 0.30
HNT 150515C00080000 C 05/15/15 80.0 0.00 0.25
HNT 150515C00085000 C 05/15/15 85.0 0.00 0.75
HNT 150515C00090000 C 05/15/15 90.0 0.00 0.25
HNT 150515P00032500 P 05/15/15 32.5 0.00 0.25
HNT 150515P00035000 P 05/15/15 35.0 0.00 0.75
HNT 150515P00037500 P 05/15/15 37.5 0.00 0.25
HNT 150515P00040000 P 05/15/15 40.0 0.00 0.25
HNT 150515P00042500 P 05/15/15 42.5 0.00 0.30
HNT 150515P00045000 P 05/15/15 45.0 0.00 0.35
HNT 150515P00047500 P 05/15/15 47.5 0.00 0.40
HNT 150515P00050000 P 05/15/15 50.0 0.05 0.55
HNT 150515P00052500 P 05/15/15 52.5 0.55 1.05
HNT 150515P00055000 P 05/15/15 55.0 1.10 1.50
HNT 150515P00057500 P 05/15/15 57.5 2.05 2.40
HNT 150515P00060000 P 05/15/15 60.0 3.50 4.50
HNT 150515P00062500 P 05/15/15 62.5 5.40 7.20
HNT 150515P00065000 P 05/15/15 65.0 7.50 9.10
HNT 150515P00067500 P 05/15/15 67.5 9.70 12.60
HNT 150515P00070000 P 05/15/15 70.0 12.00 15.00
HNT 150515P00075000 P 05/15/15 75.0 17.00 20.00
HNT 150515P00080000 P 05/15/15 80.0 20.80 25.00
HNT 150515P00085000 P 05/15/15 85.0 25.80 30.00
HNT 150515P00090000 P 05/15/15 90.0 31.10 34.90
HNT 150619C00030000 C 06/19/15 30.0 25.10 29.00
HNT 150619C00032500 C 06/19/15 32.5 22.60 26.50
HNT 150619C00035000 C 06/19/15 35.0 20.10 24.00
HNT 150619C00037500 C 06/19/15 37.5 17.60 21.60
HNT 150619C00040000 C 06/19/15 40.0 15.20 19.00
HNT 150619C00042500 C 06/19/15 42.5 12.60 16.70
HNT 150619C00045000 C 06/19/15 45.0 10.30 14.20
HNT 150619C00047500 C 06/19/15 47.5 7.90 12.00
HNT 150619C00050000 C 06/19/15 50.0 5.60 9.80
HNT 150619C00052500 C 06/19/15 52.5 5.10 7.00
HNT 150619C00055000 C 06/19/15 55.0 3.90 4.40
HNT 150619C00057500 C 06/19/15 57.5 2.45 3.00
HNT 150619C00060000 C 06/19/15 60.0 1.45 1.95
HNT 150619C00062500 C 06/19/15 62.5 0.85 1.40
HNT 150619C00065000 C 06/19/15 65.0 0.00 4.60
HNT 150619C00070000 C 06/19/15 70.0 0.00 4.60
HNT 150619C00075000 C 06/19/15 75.0 0.00 4.50
HNT 150619C00080000 C 06/19/15 80.0 0.00 2.75
HNT 150619C00085000 C 06/19/15 85.0 0.00 2.70
HNT 150619P00030000 P 06/19/15 30.0 0.00 2.05
HNT 150619P00032500 P 06/19/15 32.5 0.00 4.80
HNT 150619P00035000 P 06/19/15 35.0 0.00 4.30
HNT 150619P00037500 P 06/19/15 37.5 0.00 0.55
HNT 150619P00040000 P 06/19/15 40.0 0.00 2.60
HNT 150619P00042500 P 06/19/15 42.5 0.00 4.80
HNT 150619P00045000 P 06/19/15 45.0 0.00 4.80
HNT 150619P00047500 P 06/19/15 47.5 0.25 0.75
HNT 150619P00050000 P 06/19/15 50.0 0.50 1.05
HNT 150619P00052500 P 06/19/15 52.5 0.95 1.40
HNT 150619P00055000 P 06/19/15 55.0 1.65 2.15
HNT 150619P00057500 P 06/19/15 57.5 2.70 3.30
HNT 150619P00060000 P 06/19/15 60.0 4.10 4.70
HNT 150619P00062500 P 06/19/15 62.5 5.30 7.20
HNT 150619P00065000 P 06/19/15 65.0 6.50 10.70
HNT 150619P00070000 P 06/19/15 70.0 11.20 15.10
HNT 150619P00075000 P 06/19/15 75.0 16.10 20.10
HNT 150619P00080000 P 06/19/15 80.0 21.00 25.00
HNT 150619P00085000 P 06/19/15 85.0 26.10 30.00
HNT 150717C00032500 C 07/17/15 32.5 22.50 26.40
HNT 150717C00035000 C 07/17/15 35.0 20.20 24.00
HNT 150717C00037500 C 07/17/15 37.5 17.70 21.50
HNT 150717C00040000 C 07/17/15 40.0 15.20 19.20
HNT 150717C00042500 C 07/17/15 42.5 12.80 16.60
HNT 150717C00045000 C 07/17/15 45.0 10.40 14.40
HNT 150717C00047500 C 07/17/15 47.5 8.60 10.80
HNT 150717C00050000 C 07/17/15 50.0 7.40 8.50
HNT 150717C00052500 C 07/17/15 52.5 5.50 6.60
HNT 150717C00055000 C 07/17/15 55.0 4.20 4.70
HNT 150717C00057500 C 07/17/15 57.5 2.80 3.30
HNT 150717C00060000 C 07/17/15 60.0 1.85 2.20
HNT 150717C00062500 C 07/17/15 62.5 1.15 1.45
HNT 150717C00065000 C 07/17/15 65.0 0.65 1.10
HNT 150717C00067500 C 07/17/15 67.5 0.15 0.75
HNT 150717C00070000 C 07/17/15 70.0 0.05 0.50
HNT 150717P00032500 P 07/17/15 32.5 0.00 0.75
HNT 150717P00035000 P 07/17/15 35.0 0.00 0.35
HNT 150717P00037500 P 07/17/15 37.5 0.00 0.45
HNT 150717P00040000 P 07/17/15 40.0 0.00 0.65
HNT 150717P00042500 P 07/17/15 42.5 0.00 0.50
HNT 150717P00045000 P 07/17/15 45.0 0.00 0.45
HNT 150717P00047500 P 07/17/15 47.5 0.25 0.75
HNT 150717P00050000 P 07/17/15 50.0 0.70 1.15
HNT 150717P00052500 P 07/17/15 52.5 1.20 1.65
HNT 150717P00055000 P 07/17/15 55.0 2.05 2.50
HNT 150717P00057500 P 07/17/15 57.5 3.10 3.60
HNT 150717P00060000 P 07/17/15 60.0 4.50 5.10
HNT 150717P00062500 P 07/17/15 62.5 6.20 7.30
HNT 150717P00065000 P 07/17/15 65.0 8.10 9.30
HNT 150717P00067500 P 07/17/15 67.5 10.30 11.50
HNT 150717P00070000 P 07/17/15 70.0 12.50 13.90
HNT 151016C00035000 C 10/16/15 35.0 21.60 23.00
HNT 151016C00037500 C 10/16/15 37.5 19.10 21.00
HNT 151016C00040000 C 10/16/15 40.0 16.80 18.30
HNT 151016C00042500 C 10/16/15 42.5 14.50 16.00
HNT 151016C00045000 C 10/16/15 45.0 12.20 13.70
HNT 151016C00047500 C 10/16/15 47.5 10.20 11.70
HNT 151016C00050000 C 10/16/15 50.0 7.90 9.90
HNT 151016C00052500 C 10/16/15 52.5 7.00 8.20
HNT 151016C00055000 C 10/16/15 55.0 5.40 6.20
HNT 151016C00057500 C 10/16/15 57.5 4.00 4.80
HNT 151016C00060000 C 10/16/15 60.0 2.95 3.80
HNT 151016C00062500 C 10/16/15 62.5 2.20 3.00
HNT 151016C00065000 C 10/16/15 65.0 1.65 2.15
HNT 151016C00067500 C 10/16/15 67.5 1.15 2.00
HNT 151016C00070000 C 10/16/15 70.0 0.80 1.55
HNT 151016C00075000 C 10/16/15 75.0 0.05 0.70
HNT 151016C00080000 C 10/16/15 80.0 0.00 0.65
HNT 151016P00035000 P 10/16/15 35.0 0.00 0.60
HNT 151016P00037500 P 10/16/15 37.5 0.05 0.65
HNT 151016P00040000 P 10/16/15 40.0 0.20 0.90
HNT 151016P00042500 P 10/16/15 42.5 0.45 0.95
HNT 151016P00045000 P 10/16/15 45.0 0.75 1.25
HNT 151016P00047500 P 10/16/15 47.5 1.05 1.65
HNT 151016P00050000 P 10/16/15 50.0 1.60 2.15
HNT 151016P00052500 P 10/16/15 52.5 2.20 2.95
HNT 151016P00055000 P 10/16/15 55.0 3.20 3.90
HNT 151016P00057500 P 10/16/15 57.5 4.40 5.10
HNT 151016P00060000 P 10/16/15 60.0 5.80 6.50
HNT 151016P00062500 P 10/16/15 62.5 7.40 8.40
HNT 151016P00065000 P 10/16/15 65.0 9.20 10.30
HNT 151016P00067500 P 10/16/15 67.5 11.10 12.40
HNT 151016P00070000 P 10/16/15 70.0 13.20 14.50
HNT 151016P00075000 P 10/16/15 75.0 17.80 19.10
HNT 151016P00080000 P 10/16/15 80.0 22.30 23.80

OPRA data is delayed 15 minutes.