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 (2015-12-11)Premium Content

Health Net Inc (HNT)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 160219C00035000 C 02/19/16 35.0 23.90 28.10
HNT 160219C00037500 C 02/19/16 37.5 20.80 25.30
HNT 160219C00040000 C 02/19/16 40.0 18.50 23.00
HNT 160219C00042500 C 02/19/16 42.5 15.90 20.40
HNT 160219C00045000 C 02/19/16 45.0 13.40 17.90
HNT 160219C00047500 C 02/19/16 47.5 10.90 15.20
HNT 160219C00050000 C 02/19/16 50.0 8.50 12.90
HNT 160219C00055000 C 02/19/16 55.0 3.50 8.00
HNT 160219C00057500 C 02/19/16 57.5 1.50 5.20
HNT 160219C00060000 C 02/19/16 60.0 0.20 3.40
HNT 160219C00062500 C 02/19/16 62.5 0.00 2.40
HNT 160219C00065000 C 02/19/16 65.0 0.00 1.85
HNT 160219C00067500 C 02/19/16 67.5 0.00 1.80
HNT 160219C00070000 C 02/19/16 70.0 0.00 1.85
HNT 160219C00072500 C 02/19/16 72.5 0.00 1.45
HNT 160219C00075000 C 02/19/16 75.0 0.00 4.80
HNT 160219C00080000 C 02/19/16 80.0 0.00 4.80
HNT 160219C00085000 C 02/19/16 85.0 0.00 4.80
HNT 160219C00090000 C 02/19/16 90.0 0.00 4.80
HNT 160219C00095000 C 02/19/16 95.0 0.00 1.15
HNT 160219P00035000 P 02/19/16 35.0 0.00 1.00
HNT 160219P00037500 P 02/19/16 37.5 0.00 4.80
HNT 160219P00040000 P 02/19/16 40.0 0.00 4.80
HNT 160219P00042500 P 02/19/16 42.5 0.00 1.35
HNT 160219P00045000 P 02/19/16 45.0 0.00 1.35
HNT 160219P00047500 P 02/19/16 47.5 0.00 1.35
HNT 160219P00050000 P 02/19/16 50.0 0.00 2.00
HNT 160219P00055000 P 02/19/16 55.0 0.00 1.40
HNT 160219P00057500 P 02/19/16 57.5 0.00 1.90
HNT 160219P00060000 P 02/19/16 60.0 0.00 2.70
HNT 160219P00062500 P 02/19/16 62.5 0.15 4.50
HNT 160219P00065000 P 02/19/16 65.0 2.70 6.60
HNT 160219P00067500 P 02/19/16 67.5 4.80 9.20
HNT 160219P00070000 P 02/19/16 70.0 7.00 11.60
HNT 160219P00072500 P 02/19/16 72.5 9.50 14.10
HNT 160219P00075000 P 02/19/16 75.0 12.20 16.60
HNT 160219P00080000 P 02/19/16 80.0 17.00 21.60
HNT 160219P00085000 P 02/19/16 85.0 22.00 26.60
HNT 160219P00090000 P 02/19/16 90.0 27.00 31.60
HNT 160219P00095000 P 02/19/16 95.0 32.50 36.70
HNT 160318C00035000 C 03/18/16 35.0 23.80 27.60
HNT 160318C00037500 C 03/18/16 37.5 21.10 25.40
HNT 160318C00040000 C 03/18/16 40.0 18.50 22.90
HNT 160318C00042500 C 03/18/16 42.5 16.00 20.40
HNT 160318C00045000 C 03/18/16 45.0 13.60 17.90
HNT 160318C00047500 C 03/18/16 47.5 11.10 15.40
HNT 160318C00050000 C 03/18/16 50.0 8.60 13.00
HNT 160318C00055000 C 03/18/16 55.0 4.50 7.80
HNT 160318C00057500 C 03/18/16 57.5 2.25 6.00
HNT 160318C00060000 C 03/18/16 60.0 0.80 4.90
HNT 160318C00062500 C 03/18/16 62.5 0.35 4.80
HNT 160318C00065000 C 03/18/16 65.0 0.10 2.65
HNT 160318C00067500 C 03/18/16 67.5 0.00 2.00
HNT 160318C00070000 C 03/18/16 70.0 0.00 2.05
HNT 160318C00072500 C 03/18/16 72.5 0.00 1.10
HNT 160318C00075000 C 03/18/16 75.0 0.00 1.10
HNT 160318C00080000 C 03/18/16 80.0 0.00 4.80
HNT 160318C00085000 C 03/18/16 85.0 0.00 4.80
HNT 160318C00090000 C 03/18/16 90.0 0.00 4.80
HNT 160318C00095000 C 03/18/16 95.0 0.00 0.90
HNT 160318P00035000 P 03/18/16 35.0 0.00 1.40
HNT 160318P00037500 P 03/18/16 37.5 0.00 4.80
HNT 160318P00040000 P 03/18/16 40.0 0.00 4.80
HNT 160318P00042500 P 03/18/16 42.5 0.00 1.70
HNT 160318P00045000 P 03/18/16 45.0 0.00 1.40
HNT 160318P00047500 P 03/18/16 47.5 0.00 1.10
HNT 160318P00050000 P 03/18/16 50.0 0.00 1.40
HNT 160318P00055000 P 03/18/16 55.0 0.00 4.50
HNT 160318P00057500 P 03/18/16 57.5 0.00 4.80
HNT 160318P00060000 P 03/18/16 60.0 0.30 2.55
HNT 160318P00062500 P 03/18/16 62.5 1.05 5.00
HNT 160318P00065000 P 03/18/16 65.0 2.90 6.80
HNT 160318P00067500 P 03/18/16 67.5 4.90 9.40
HNT 160318P00070000 P 03/18/16 70.0 7.20 11.80
HNT 160318P00072500 P 03/18/16 72.5 9.70 14.20
HNT 160318P00075000 P 03/18/16 75.0 12.20 16.80
HNT 160318P00080000 P 03/18/16 80.0 17.30 21.80
HNT 160318P00085000 P 03/18/16 85.0 22.20 26.80
HNT 160318P00090000 P 03/18/16 90.0 27.10 31.70
HNT 160318P00095000 P 03/18/16 95.0 32.50 36.20
HNT 160415C00035000 C 04/15/16 35.0 24.10 27.60
HNT 160415C00037500 C 04/15/16 37.5 21.10 25.60
HNT 160415C00040000 C 04/15/16 40.0 18.60 23.00
HNT 160415C00042500 C 04/15/16 42.5 16.20 20.70
HNT 160415C00045000 C 04/15/16 45.0 13.70 18.20
HNT 160415C00050000 C 04/15/16 50.0 9.00 13.40
HNT 160415C00055000 C 04/15/16 55.0 4.90 8.40
HNT 160415C00060000 C 04/15/16 60.0 1.20 4.90
HNT 160415C00062500 C 04/15/16 62.5 0.50 4.80
HNT 160415C00065000 C 04/15/16 65.0 0.10 4.80
HNT 160415C00067500 C 04/15/16 67.5 0.10 2.50
HNT 160415C00070000 C 04/15/16 70.0 0.00 1.70
HNT 160415C00072500 C 04/15/16 72.5 0.00 4.90
HNT 160415C00075000 C 04/15/16 75.0 0.00 1.45
HNT 160415C00080000 C 04/15/16 80.0 0.00 4.50
HNT 160415C00085000 C 04/15/16 85.0 0.00 4.80
HNT 160415C00090000 C 04/15/16 90.0 0.00 4.80
HNT 160415C00095000 C 04/15/16 95.0 0.00 4.90
HNT 160415C00100000 C 04/15/16 100.0 0.00 1.40
HNT 160415P00035000 P 04/15/16 35.0 0.00 1.40
HNT 160415P00037500 P 04/15/16 37.5 0.00 4.80
HNT 160415P00040000 P 04/15/16 40.0 0.00 1.40
HNT 160415P00042500 P 04/15/16 42.5 0.00 1.40
HNT 160415P00045000 P 04/15/16 45.0 0.00 1.40
HNT 160415P00050000 P 04/15/16 50.0 0.00 1.75
HNT 160415P00055000 P 04/15/16 55.0 0.05 2.65
HNT 160415P00060000 P 04/15/16 60.0 0.45 3.70
HNT 160415P00062500 P 04/15/16 62.5 3.10 4.80
HNT 160415P00065000 P 04/15/16 65.0 3.30 7.20
HNT 160415P00067500 P 04/15/16 67.5 5.30 8.60
HNT 160415P00070000 P 04/15/16 70.0 7.30 11.80
HNT 160415P00072500 P 04/15/16 72.5 9.80 14.20
HNT 160415P00075000 P 04/15/16 75.0 12.20 16.80
HNT 160415P00080000 P 04/15/16 80.0 17.20 21.80
HNT 160415P00085000 P 04/15/16 85.0 22.10 26.70
HNT 160415P00090000 P 04/15/16 90.0 27.00 31.60
HNT 160415P00095000 P 04/15/16 95.0 32.20 36.80
HNT 160415P00100000 P 04/15/16 100.0 37.00 41.60
HNT 160715C00032500 C 07/15/16 32.5 26.60 30.00
HNT 160715C00035000 C 07/15/16 35.0 23.80 28.10
HNT 160715C00037500 C 07/15/16 37.5 21.30 25.80
HNT 160715C00040000 C 07/15/16 40.0 18.90 23.40
HNT 160715C00042500 C 07/15/16 42.5 16.50 20.90
HNT 160715C00045000 C 07/15/16 45.0 14.20 18.50
HNT 160715C00047500 C 07/15/16 47.5 11.90 16.20
HNT 160715C00050000 C 07/15/16 50.0 10.10 13.40
HNT 160715C00055000 C 07/15/16 55.0 6.00 9.40
HNT 160715C00057500 C 07/15/16 57.5 4.60 7.60
HNT 160715C00060000 C 07/15/16 60.0 3.40 6.00
HNT 160715C00062500 C 07/15/16 62.5 2.35 5.00
HNT 160715C00065000 C 07/15/16 65.0 1.25 4.80
HNT 160715C00067500 C 07/15/16 67.5 0.90 4.80
HNT 160715C00070000 C 07/15/16 70.0 0.50 2.85
HNT 160715C00072500 C 07/15/16 72.5 0.20 2.40
HNT 160715C00075000 C 07/15/16 75.0 0.00 2.10
HNT 160715C00080000 C 07/15/16 80.0 0.00 1.70
HNT 160715C00085000 C 07/15/16 85.0 0.00 4.80
HNT 160715C00090000 C 07/15/16 90.0 0.00 4.80
HNT 160715C00095000 C 07/15/16 95.0 0.00 2.45
HNT 160715P00032500 P 07/15/16 32.5 0.00 2.00
HNT 160715P00035000 P 07/15/16 35.0 0.00 4.90
HNT 160715P00037500 P 07/15/16 37.5 0.00 4.90
HNT 160715P00040000 P 07/15/16 40.0 0.00 1.70
HNT 160715P00042500 P 07/15/16 42.5 0.00 4.80
HNT 160715P00045000 P 07/15/16 45.0 0.00 4.80
HNT 160715P00047500 P 07/15/16 47.5 0.05 2.05
HNT 160715P00050000 P 07/15/16 50.0 0.25 2.25
HNT 160715P00055000 P 07/15/16 55.0 0.15 3.60
HNT 160715P00057500 P 07/15/16 57.5 0.60 4.40
HNT 160715P00060000 P 07/15/16 60.0 2.40 4.50
HNT 160715P00062500 P 07/15/16 62.5 3.40 6.60
HNT 160715P00065000 P 07/15/16 65.0 4.90 8.00
HNT 160715P00067500 P 07/15/16 67.5 6.40 10.00
HNT 160715P00070000 P 07/15/16 70.0 8.30 12.00
HNT 160715P00072500 P 07/15/16 72.5 10.20 14.50
HNT 160715P00075000 P 07/15/16 75.0 12.30 16.90
HNT 160715P00080000 P 07/15/16 80.0 17.10 21.70
HNT 160715P00085000 P 07/15/16 85.0 22.20 26.70
HNT 160715P00090000 P 07/15/16 90.0 27.00 31.60
HNT 160715P00095000 P 07/15/16 95.0 32.50 36.00

OPRA data is delayed 15 minutes.