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 (2014-06-13)Premium Content

Health Net Inc (HNT)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 140816C00027500 C 08/16/14 27.5 15.10 16.20
HNT 140816C00030000 C 08/16/14 30.0 12.70 13.70
HNT 140816C00032500 C 08/16/14 32.5 10.20 11.10
HNT 140816C00035000 C 08/16/14 35.0 8.00 8.70
HNT 140816C00037500 C 08/16/14 37.5 5.70 6.30
HNT 140816C00040000 C 08/16/14 40.0 3.60 4.20
HNT 140816C00042500 C 08/16/14 42.5 2.15 2.30
HNT 140816C00045000 C 08/16/14 45.0 1.05 1.20
HNT 140816C00047500 C 08/16/14 47.5 0.50 0.65
HNT 140816C00050000 C 08/16/14 50.0 0.20 0.45
HNT 140816C00052500 C 08/16/14 52.5 0.05 0.30
HNT 140816P00027500 P 08/16/14 27.5 0.00 0.25
HNT 140816P00030000 P 08/16/14 30.0 0.00 0.25
HNT 140816P00032500 P 08/16/14 32.5 0.00 0.20
HNT 140816P00035000 P 08/16/14 35.0 0.10 0.25
HNT 140816P00037500 P 08/16/14 37.5 0.15 0.40
HNT 140816P00040000 P 08/16/14 40.0 0.60 0.70
HNT 140816P00042500 P 08/16/14 42.5 1.35 1.55
HNT 140816P00045000 P 08/16/14 45.0 2.75 2.95
HNT 140816P00047500 P 08/16/14 47.5 4.60 5.10
HNT 140816P00050000 P 08/16/14 50.0 6.80 7.40
HNT 140816P00052500 P 08/16/14 52.5 9.10 9.80
HNT 140920C00030000 C 09/20/14 30.0 12.40 14.20
HNT 140920C00032500 C 09/20/14 32.5 10.20 11.70
HNT 140920C00035000 C 09/20/14 35.0 7.70 9.20
HNT 140920C00037500 C 09/20/14 37.5 5.90 6.70
HNT 140920C00040000 C 09/20/14 40.0 4.00 4.70
HNT 140920C00042500 C 09/20/14 42.5 2.65 3.00
HNT 140920C00045000 C 09/20/14 45.0 1.55 1.75
HNT 140920C00047500 C 09/20/14 47.5 0.85 1.05
HNT 140920C00050000 C 09/20/14 50.0 0.40 0.65
HNT 140920C00052500 C 09/20/14 52.5 0.20 0.45
HNT 140920C00055000 C 09/20/14 55.0 0.05 0.30
HNT 140920P00030000 P 09/20/14 30.0 0.00 0.25
HNT 140920P00032500 P 09/20/14 32.5 0.05 0.30
HNT 140920P00035000 P 09/20/14 35.0 0.15 0.40
HNT 140920P00037500 P 09/20/14 37.5 0.45 0.70
HNT 140920P00040000 P 09/20/14 40.0 1.00 1.20
HNT 140920P00042500 P 09/20/14 42.5 1.90 2.10
HNT 140920P00045000 P 09/20/14 45.0 3.20 3.70
HNT 140920P00047500 P 09/20/14 47.5 4.90 5.60
HNT 140920P00050000 P 09/20/14 50.0 7.00 7.70
HNT 140920P00052500 P 09/20/14 52.5 8.00 10.90
HNT 140920P00055000 P 09/20/14 55.0 11.10 12.70
HNT 141018C00020000 C 10/18/14 20.0 22.40 24.30
HNT 141018C00022500 C 10/18/14 22.5 19.70 22.00
HNT 141018C00025000 C 10/18/14 25.0 16.80 20.00
HNT 141018C00027500 C 10/18/14 27.5 15.30 16.30
HNT 141018C00030000 C 10/18/14 30.0 12.80 14.50
HNT 141018C00032500 C 10/18/14 32.5 10.40 12.20
HNT 141018C00035000 C 10/18/14 35.0 8.20 9.10
HNT 141018C00037500 C 10/18/14 37.5 6.20 6.90
HNT 141018C00040000 C 10/18/14 40.0 4.40 5.00
HNT 141018C00042500 C 10/18/14 42.5 2.90 3.40
HNT 141018C00045000 C 10/18/14 45.0 1.85 2.20
HNT 141018C00050000 C 10/18/14 50.0 0.65 0.90
HNT 141018C00052500 C 10/18/14 52.5 0.35 0.60
HNT 141018C00055000 C 10/18/14 55.0 0.20 0.40
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 0.05 0.25
HNT 141018P00032500 P 10/18/14 32.5 0.10 0.35
HNT 141018P00035000 P 10/18/14 35.0 0.35 0.60
HNT 141018P00037500 P 10/18/14 37.5 0.75 1.00
HNT 141018P00040000 P 10/18/14 40.0 1.30 1.65
HNT 141018P00042500 P 10/18/14 42.5 2.25 2.65
HNT 141018P00045000 P 10/18/14 45.0 3.50 4.10
HNT 141018P00050000 P 10/18/14 50.0 6.70 8.00
HNT 141018P00052500 P 10/18/14 52.5 9.30 10.20
HNT 141018P00055000 P 10/18/14 55.0 11.10 12.60
HNT 150117C00022500 C 01/17/15 22.5 19.60 22.30
HNT 150117C00025000 C 01/17/15 25.0 17.80 19.00
HNT 150117C00027500 C 01/17/15 27.5 14.30 17.80
HNT 150117C00030000 C 01/17/15 30.0 12.50 15.10
HNT 150117C00032500 C 01/17/15 32.5 10.20 12.80
HNT 150117C00035000 C 01/17/15 35.0 8.60 10.90
HNT 150117C00037500 C 01/17/15 37.5 7.00 7.80
HNT 150117C00040000 C 01/17/15 40.0 5.30 6.10
HNT 150117C00042500 C 01/17/15 42.5 4.00 4.60
HNT 150117C00045000 C 01/17/15 45.0 2.95 3.50
HNT 150117C00047500 C 01/17/15 47.5 2.10 2.50
HNT 150117C00050000 C 01/17/15 50.0 1.50 1.80
HNT 150117C00052500 C 01/17/15 52.5 1.05 1.30
HNT 150117C00055000 C 01/17/15 55.0 0.70 0.95
HNT 150117C00060000 C 01/17/15 60.0 0.30 0.55
HNT 150117P00022500 P 01/17/15 22.5 0.00 0.25
HNT 150117P00025000 P 01/17/15 25.0 0.05 0.30
HNT 150117P00027500 P 01/17/15 27.5 0.10 0.35
HNT 150117P00030000 P 01/17/15 30.0 0.30 0.55
HNT 150117P00032500 P 01/17/15 32.5 0.50 0.80
HNT 150117P00035000 P 01/17/15 35.0 0.95 1.20
HNT 150117P00037500 P 01/17/15 37.5 1.50 1.85
HNT 150117P00040000 P 01/17/15 40.0 2.35 2.70
HNT 150117P00042500 P 01/17/15 42.5 3.30 3.90
HNT 150117P00045000 P 01/17/15 45.0 4.60 5.30
HNT 150117P00047500 P 01/17/15 47.5 6.20 6.90
HNT 150117P00050000 P 01/17/15 50.0 6.90 8.80
HNT 150117P00052500 P 01/17/15 52.5 8.60 11.90
HNT 150117P00055000 P 01/17/15 55.0 10.80 13.10
HNT 150117P00060000 P 01/17/15 60.0 16.50 17.70

OPRA data is delayed 15 minutes.