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 Jul 30 2015 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150821C00032500 C 08/21/15 32.5 32.20 34.70
HNT 150821C00035000 C 08/21/15 35.0 28.90 33.30
HNT 150821C00037500 C 08/21/15 37.5 26.50 30.80
HNT 150821C00040000 C 08/21/15 40.0 24.00 28.30
HNT 150821C00042500 C 08/21/15 42.5 21.40 25.80
HNT 150821C00045000 C 08/21/15 45.0 19.00 23.30
HNT 150821C00047500 C 08/21/15 47.5 16.50 20.80
HNT 150821C00050000 C 08/21/15 50.0 14.00 18.30
HNT 150821C00055000 C 08/21/15 55.0 8.90 13.10
HNT 150821C00057500 C 08/21/15 57.5 6.50 10.70
HNT 150821C00060000 C 08/21/15 60.0 4.10 8.20
HNT 150821C00062500 C 08/21/15 62.5 1.90 6.00
HNT 150821C00065000 C 08/21/15 65.0 0.10 4.80
HNT 150821C00067500 C 08/21/15 67.5 0.00 4.80
HNT 150821C00070000 C 08/21/15 70.0 0.00 0.70
HNT 150821C00072500 C 08/21/15 72.5 0.00 4.80
HNT 150821C00075000 C 08/21/15 75.0 0.00 4.80
HNT 150821C00077500 C 08/21/15 77.5 0.00 4.80
HNT 150821C00080000 C 08/21/15 80.0 0.00 0.15
HNT 150821C00085000 C 08/21/15 85.0 0.00 4.80
HNT 150821C00090000 C 08/21/15 90.0 0.00 4.80
HNT 150821C00095000 C 08/21/15 95.0 0.00 4.80
HNT 150821P00032500 P 08/21/15 32.5 0.00 4.50
HNT 150821P00035000 P 08/21/15 35.0 0.00 4.80
HNT 150821P00037500 P 08/21/15 37.5 0.00 4.80
HNT 150821P00040000 P 08/21/15 40.0 0.00 4.80
HNT 150821P00042500 P 08/21/15 42.5 0.00 4.80
HNT 150821P00045000 P 08/21/15 45.0 0.00 4.80
HNT 150821P00047500 P 08/21/15 47.5 0.00 4.80
HNT 150821P00050000 P 08/21/15 50.0 0.00 4.80
HNT 150821P00055000 P 08/21/15 55.0 0.00 4.80
HNT 150821P00057500 P 08/21/15 57.5 0.00 0.20
HNT 150821P00060000 P 08/21/15 60.0 0.00 4.80
HNT 150821P00062500 P 08/21/15 62.5 0.00 4.80
HNT 150821P00065000 P 08/21/15 65.0 0.00 4.80
HNT 150821P00067500 P 08/21/15 67.5 0.40 4.90
HNT 150821P00070000 P 08/21/15 70.0 2.40 6.50
HNT 150821P00072500 P 08/21/15 72.5 4.60 8.80
HNT 150821P00075000 P 08/21/15 75.0 6.60 11.00
HNT 150821P00077500 P 08/21/15 77.5 9.00 13.50
HNT 150821P00080000 P 08/21/15 80.0 11.80 16.10
HNT 150821P00085000 P 08/21/15 85.0 16.60 21.10
HNT 150821P00090000 P 08/21/15 90.0 21.60 26.10
HNT 150821P00095000 P 08/21/15 95.0 27.90 30.40
HNT 150918C00035000 C 09/18/15 35.0 29.60 32.20
HNT 150918C00037500 C 09/18/15 37.5 26.50 30.80
HNT 150918C00040000 C 09/18/15 40.0 24.00 28.30
HNT 150918C00042500 C 09/18/15 42.5 21.50 25.80
HNT 150918C00045000 C 09/18/15 45.0 19.00 23.30
HNT 150918C00047500 C 09/18/15 47.5 16.50 20.80
HNT 150918C00050000 C 09/18/15 50.0 14.00 18.00
HNT 150918C00055000 C 09/18/15 55.0 9.10 13.50
HNT 150918C00060000 C 09/18/15 60.0 4.40 8.60
HNT 150918C00062500 C 09/18/15 62.5 2.40 6.60
HNT 150918C00065000 C 09/18/15 65.0 0.70 5.00
HNT 150918C00067500 C 09/18/15 67.5 0.00 4.80
HNT 150918C00070000 C 09/18/15 70.0 0.00 4.80
HNT 150918C00072500 C 09/18/15 72.5 0.00 4.80
HNT 150918C00075000 C 09/18/15 75.0 0.00 4.50
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 4.50
HNT 150918P00035000 P 09/18/15 35.0 0.00 4.50
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 4.80
HNT 150918P00060000 P 09/18/15 60.0 0.00 4.80
HNT 150918P00062500 P 09/18/15 62.5 0.00 4.80
HNT 150918P00065000 P 09/18/15 65.0 0.00 4.80
HNT 150918P00067500 P 09/18/15 67.5 1.10 5.30
HNT 150918P00070000 P 09/18/15 70.0 2.90 6.90
HNT 150918P00072500 P 09/18/15 72.5 4.60 9.00
HNT 150918P00075000 P 09/18/15 75.0 6.70 11.30
HNT 150918P00077500 P 09/18/15 77.5 9.20 13.70
HNT 150918P00080000 P 09/18/15 80.0 11.60 16.00
HNT 150918P00085000 P 09/18/15 85.0 16.60 21.00
HNT 150918P00090000 P 09/18/15 90.0 21.60 26.10
HNT 150918P00095000 P 09/18/15 95.0 26.60 31.00
HNT 150918P00100000 P 09/18/15 100.0 32.90 35.70
HNT 151016C00035000 C 10/16/15 35.0 30.00 32.20
HNT 151016C00037500 C 10/16/15 37.5 26.50 31.10
HNT 151016C00040000 C 10/16/15 40.0 24.00 28.60
HNT 151016C00042500 C 10/16/15 42.5 21.50 26.10
HNT 151016C00045000 C 10/16/15 45.0 19.00 23.60
HNT 151016C00047500 C 10/16/15 47.5 16.60 21.10
HNT 151016C00050000 C 10/16/15 50.0 14.10 18.60
HNT 151016C00052500 C 10/16/15 52.5 11.70 16.20
HNT 151016C00055000 C 10/16/15 55.0 9.30 13.30
HNT 151016C00057500 C 10/16/15 57.5 7.00 11.10
HNT 151016C00060000 C 10/16/15 60.0 4.80 9.00
HNT 151016C00062500 C 10/16/15 62.5 2.90 7.10
HNT 151016C00065000 C 10/16/15 65.0 1.20 5.10
HNT 151016C00067500 C 10/16/15 67.5 1.05 4.80
HNT 151016C00070000 C 10/16/15 70.0 0.00 4.80
HNT 151016C00072500 C 10/16/15 72.5 0.00 4.80
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 1.90
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 4.40
HNT 151016P00042500 P 10/16/15 42.5 0.00 4.40
HNT 151016P00045000 P 10/16/15 45.0 0.00 1.10
HNT 151016P00047500 P 10/16/15 47.5 0.00 4.80
HNT 151016P00050000 P 10/16/15 50.0 0.00 4.80
HNT 151016P00052500 P 10/16/15 52.5 0.00 1.25
HNT 151016P00055000 P 10/16/15 55.0 0.00 4.80
HNT 151016P00057500 P 10/16/15 57.5 0.00 4.80
HNT 151016P00060000 P 10/16/15 60.0 0.00 4.80
HNT 151016P00062500 P 10/16/15 62.5 0.00 4.80
HNT 151016P00065000 P 10/16/15 65.0 0.35 4.90
HNT 151016P00067500 P 10/16/15 67.5 1.70 5.80
HNT 151016P00070000 P 10/16/15 70.0 3.30 7.40
HNT 151016P00072500 P 10/16/15 72.5 5.10 9.40
HNT 151016P00075000 P 10/16/15 75.0 7.10 11.50
HNT 151016P00077500 P 10/16/15 77.5 9.40 13.80
HNT 151016P00080000 P 10/16/15 80.0 12.20 16.20
HNT 151016P00085000 P 10/16/15 85.0 17.10 21.10
HNT 160115C00030000 C 01/15/16 30.0 34.20 38.00
HNT 160115C00032500 C 01/15/16 32.5 31.70 36.20
HNT 160115C00035000 C 01/15/16 35.0 29.20 33.80
HNT 160115C00037500 C 01/15/16 37.5 26.70 31.30
HNT 160115C00040000 C 01/15/16 40.0 24.20 28.80
HNT 160115C00042500 C 01/15/16 42.5 21.70 26.30
HNT 160115C00045000 C 01/15/16 45.0 19.30 23.80
HNT 160115C00047500 C 01/15/16 47.5 16.80 21.40
HNT 160115C00050000 C 01/15/16 50.0 14.50 18.50
HNT 160115C00052500 C 01/15/16 52.5 12.10 16.50
HNT 160115C00055000 C 01/15/16 55.0 9.90 14.20
HNT 160115C00057500 C 01/15/16 57.5 7.70 11.90
HNT 160115C00060000 C 01/15/16 60.0 5.90 10.00
HNT 160115C00062500 C 01/15/16 62.5 4.00 8.20
HNT 160115C00065000 C 01/15/16 65.0 3.50 6.80
HNT 160115C00067500 C 01/15/16 67.5 1.30 5.60
HNT 160115C00070000 C 01/15/16 70.0 0.40 4.80
HNT 160115C00072500 C 01/15/16 72.5 0.00 2.10
HNT 160115C00075000 C 01/15/16 75.0 0.00 2.95
HNT 160115C00077500 C 01/15/16 77.5 0.00 4.80
HNT 160115C00080000 C 01/15/16 80.0 0.00 1.90
HNT 160115C00085000 C 01/15/16 85.0 0.00 4.80
HNT 160115C00090000 C 01/15/16 90.0 0.00 4.50
HNT 160115P00030000 P 01/15/16 30.0 0.00 1.70
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 4.80
HNT 160115P00052500 P 01/15/16 52.5 0.00 4.80
HNT 160115P00055000 P 01/15/16 55.0 0.00 4.80
HNT 160115P00057500 P 01/15/16 57.5 0.00 4.80
HNT 160115P00060000 P 01/15/16 60.0 0.00 4.80
HNT 160115P00062500 P 01/15/16 62.5 1.05 5.00
HNT 160115P00065000 P 01/15/16 65.0 1.55 5.60
HNT 160115P00067500 P 01/15/16 67.5 2.70 6.80
HNT 160115P00070000 P 01/15/16 70.0 4.10 8.30
HNT 160115P00072500 P 01/15/16 72.5 5.90 10.00
HNT 160115P00075000 P 01/15/16 75.0 7.90 11.90
HNT 160115P00077500 P 01/15/16 77.5 9.90 14.20
HNT 160115P00080000 P 01/15/16 80.0 12.10 16.50
HNT 160115P00085000 P 01/15/16 85.0 16.90 21.20
HNT 160115P00090000 P 01/15/16 90.0 22.90 26.00

OPRA data is delayed 15 minutes.