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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150619C00030000 C 06/19/15 30.0 29.50 33.50
HNT 150619C00032500 C 06/19/15 32.5 26.80 31.10
HNT 150619C00035000 C 06/19/15 35.0 24.30 28.60
HNT 150619C00037500 C 06/19/15 37.5 21.80 26.20
HNT 150619C00040000 C 06/19/15 40.0 19.30 23.60
HNT 150619C00042500 C 06/19/15 42.5 16.80 21.20
HNT 150619C00045000 C 06/19/15 45.0 15.80 17.20
HNT 150619C00047500 C 06/19/15 47.5 11.80 16.20
HNT 150619C00050000 C 06/19/15 50.0 9.50 13.60
HNT 150619C00052500 C 06/19/15 52.5 8.40 9.60
HNT 150619C00055000 C 06/19/15 55.0 5.20 7.20
HNT 150619C00057500 C 06/19/15 57.5 3.70 4.80
HNT 150619C00060000 C 06/19/15 60.0 1.85 2.90
HNT 150619C00062500 C 06/19/15 62.5 0.75 1.10
HNT 150619C00065000 C 06/19/15 65.0 0.15 0.55
HNT 150619C00070000 C 06/19/15 70.0 0.00 0.40
HNT 150619C00075000 C 06/19/15 75.0 0.00 0.40
HNT 150619C00080000 C 06/19/15 80.0 0.00 0.40
HNT 150619C00085000 C 06/19/15 85.0 0.00 0.40
HNT 150619P00030000 P 06/19/15 30.0 0.00 0.40
HNT 150619P00032500 P 06/19/15 32.5 0.00 0.40
HNT 150619P00035000 P 06/19/15 35.0 0.00 0.40
HNT 150619P00037500 P 06/19/15 37.5 0.00 0.40
HNT 150619P00040000 P 06/19/15 40.0 0.00 0.40
HNT 150619P00042500 P 06/19/15 42.5 0.00 0.40
HNT 150619P00045000 P 06/19/15 45.0 0.00 0.40
HNT 150619P00047500 P 06/19/15 47.5 0.00 0.40
HNT 150619P00050000 P 06/19/15 50.0 0.00 0.40
HNT 150619P00052500 P 06/19/15 52.5 0.00 0.40
HNT 150619P00055000 P 06/19/15 55.0 0.00 0.45
HNT 150619P00057500 P 06/19/15 57.5 0.05 0.55
HNT 150619P00060000 P 06/19/15 60.0 0.65 1.05
HNT 150619P00062500 P 06/19/15 62.5 1.95 2.80
HNT 150619P00065000 P 06/19/15 65.0 3.40 4.60
HNT 150619P00070000 P 06/19/15 70.0 7.90 9.40
HNT 150619P00075000 P 06/19/15 75.0 11.50 15.60
HNT 150619P00080000 P 06/19/15 80.0 16.50 20.60
HNT 150619P00085000 P 06/19/15 85.0 21.50 25.50
HNT 150717C00032500 C 07/17/15 32.5 26.90 31.00
HNT 150717C00035000 C 07/17/15 35.0 24.50 28.50
HNT 150717C00037500 C 07/17/15 37.5 21.80 26.20
HNT 150717C00040000 C 07/17/15 40.0 19.30 23.60
HNT 150717C00042500 C 07/17/15 42.5 18.40 19.70
HNT 150717C00045000 C 07/17/15 45.0 14.20 18.60
HNT 150717C00047500 C 07/17/15 47.5 12.00 16.20
HNT 150717C00050000 C 07/17/15 50.0 9.60 13.60
HNT 150717C00052500 C 07/17/15 52.5 8.60 9.90
HNT 150717C00055000 C 07/17/15 55.0 6.40 7.20
HNT 150717C00057500 C 07/17/15 57.5 4.30 5.30
HNT 150717C00060000 C 07/17/15 60.0 2.55 3.40
HNT 150717C00062500 C 07/17/15 62.5 1.50 2.10
HNT 150717C00065000 C 07/17/15 65.0 0.65 1.10
HNT 150717C00067500 C 07/17/15 67.5 0.20 0.70
HNT 150717C00070000 C 07/17/15 70.0 0.00 0.55
HNT 150717P00032500 P 07/17/15 32.5 0.00 0.40
HNT 150717P00035000 P 07/17/15 35.0 0.00 0.40
HNT 150717P00037500 P 07/17/15 37.5 0.00 0.40
HNT 150717P00040000 P 07/17/15 40.0 0.00 0.40
HNT 150717P00042500 P 07/17/15 42.5 0.00 0.40
HNT 150717P00045000 P 07/17/15 45.0 0.00 0.40
HNT 150717P00047500 P 07/17/15 47.5 0.00 0.40
HNT 150717P00050000 P 07/17/15 50.0 0.00 0.50
HNT 150717P00052500 P 07/17/15 52.5 0.00 0.50
HNT 150717P00055000 P 07/17/15 55.0 0.15 0.50
HNT 150717P00057500 P 07/17/15 57.5 0.60 1.15
HNT 150717P00060000 P 07/17/15 60.0 1.40 1.75
HNT 150717P00062500 P 07/17/15 62.5 2.35 3.10
HNT 150717P00065000 P 07/17/15 65.0 2.35 5.10
HNT 150717P00067500 P 07/17/15 67.5 5.90 7.00
HNT 150717P00070000 P 07/17/15 70.0 8.10 9.30
HNT 151016C00035000 C 10/16/15 35.0 25.90 27.20
HNT 151016C00037500 C 10/16/15 37.5 23.40 24.70
HNT 151016C00040000 C 10/16/15 40.0 20.90 22.50
HNT 151016C00042500 C 10/16/15 42.5 18.40 20.20
HNT 151016C00045000 C 10/16/15 45.0 16.20 17.60
HNT 151016C00047500 C 10/16/15 47.5 12.60 16.60
HNT 151016C00050000 C 10/16/15 50.0 11.50 12.90
HNT 151016C00052500 C 10/16/15 52.5 9.40 10.70
HNT 151016C00055000 C 10/16/15 55.0 7.60 8.80
HNT 151016C00057500 C 10/16/15 57.5 5.40 7.20
HNT 151016C00060000 C 10/16/15 60.0 4.50 5.70
HNT 151016C00062500 C 10/16/15 62.5 3.40 4.20
HNT 151016C00065000 C 10/16/15 65.0 2.45 2.95
HNT 151016C00067500 C 10/16/15 67.5 1.55 2.45
HNT 151016C00070000 C 10/16/15 70.0 1.20 1.50
HNT 151016C00075000 C 10/16/15 75.0 0.45 1.00
HNT 151016C00080000 C 10/16/15 80.0 0.10 0.85
HNT 151016P00035000 P 10/16/15 35.0 0.00 0.50
HNT 151016P00037500 P 10/16/15 37.5 0.00 0.50
HNT 151016P00040000 P 10/16/15 40.0 0.00 0.50
HNT 151016P00042500 P 10/16/15 42.5 0.00 0.50
HNT 151016P00045000 P 10/16/15 45.0 0.05 1.20
HNT 151016P00047500 P 10/16/15 47.5 0.25 0.75
HNT 151016P00050000 P 10/16/15 50.0 0.50 1.15
HNT 151016P00052500 P 10/16/15 52.5 0.90 1.40
HNT 151016P00055000 P 10/16/15 55.0 1.70 1.90
HNT 151016P00057500 P 10/16/15 57.5 2.40 2.80
HNT 151016P00060000 P 10/16/15 60.0 3.20 3.70
HNT 151016P00062500 P 10/16/15 62.5 4.40 5.00
HNT 151016P00065000 P 10/16/15 65.0 5.60 6.60
HNT 151016P00067500 P 10/16/15 67.5 7.20 8.30
HNT 151016P00070000 P 10/16/15 70.0 9.10 10.50
HNT 151016P00075000 P 10/16/15 75.0 13.50 14.80
HNT 151016P00080000 P 10/16/15 80.0 18.10 19.50
HNT 160115C00030000 C 01/15/16 30.0 30.90 32.50
HNT 160115C00032500 C 01/15/16 32.5 28.30 30.40
HNT 160115C00035000 C 01/15/16 35.0 25.90 27.50
HNT 160115C00037500 C 01/15/16 37.5 23.50 25.10
HNT 160115C00040000 C 01/15/16 40.0 21.00 22.80
HNT 160115C00042500 C 01/15/16 42.5 18.70 20.60
HNT 160115C00045000 C 01/15/16 45.0 16.50 18.30
HNT 160115C00047500 C 01/15/16 47.5 14.40 15.80
HNT 160115C00050000 C 01/15/16 50.0 12.30 13.80
HNT 160115C00052500 C 01/15/16 52.5 10.40 11.90
HNT 160115C00055000 C 01/15/16 55.0 8.60 10.20
HNT 160115C00057500 C 01/15/16 57.5 7.00 8.60
HNT 160115C00060000 C 01/15/16 60.0 5.80 7.10
HNT 160115C00062500 C 01/15/16 62.5 4.30 5.80
HNT 160115C00065000 C 01/15/16 65.0 3.40 4.90
HNT 160115C00067500 C 01/15/16 67.5 2.95 3.50
HNT 160115C00070000 C 01/15/16 70.0 2.25 2.80
HNT 160115C00075000 C 01/15/16 75.0 0.70 1.70
HNT 160115C00080000 C 01/15/16 80.0 0.20 1.55
HNT 160115C00085000 C 01/15/16 85.0 0.05 1.25
HNT 160115P00030000 P 01/15/16 30.0 0.00 0.50
HNT 160115P00032500 P 01/15/16 32.5 0.00 0.50
HNT 160115P00035000 P 01/15/16 35.0 0.00 0.50
HNT 160115P00037500 P 01/15/16 37.5 0.05 0.55
HNT 160115P00040000 P 01/15/16 40.0 0.15 0.65
HNT 160115P00042500 P 01/15/16 42.5 0.30 0.80
HNT 160115P00045000 P 01/15/16 45.0 0.40 1.55
HNT 160115P00047500 P 01/15/16 47.5 0.70 1.75
HNT 160115P00050000 P 01/15/16 50.0 0.90 2.25
HNT 160115P00052500 P 01/15/16 52.5 1.75 2.60
HNT 160115P00055000 P 01/15/16 55.0 2.40 3.20
HNT 160115P00057500 P 01/15/16 57.5 3.30 4.40
HNT 160115P00060000 P 01/15/16 60.0 4.20 5.60
HNT 160115P00062500 P 01/15/16 62.5 5.40 6.80
HNT 160115P00065000 P 01/15/16 65.0 7.00 8.40
HNT 160115P00067500 P 01/15/16 67.5 8.30 10.10
HNT 160115P00070000 P 01/15/16 70.0 10.10 11.60
HNT 160115P00075000 P 01/15/16 75.0 14.10 15.70
HNT 160115P00080000 P 01/15/16 80.0 18.60 20.20
HNT 160115P00085000 P 01/15/16 85.0 23.10 24.70

OPRA data is delayed 15 minutes.