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 Aug 29 2014 1:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 140920C00030000 C 09/20/14 30.0 16.60 17.60
HNT 140920C00032500 C 09/20/14 32.5 14.00 15.40
HNT 140920C00035000 C 09/20/14 35.0 11.60 12.90
HNT 140920C00037500 C 09/20/14 37.5 9.50 10.10
HNT 140920C00040000 C 09/20/14 40.0 7.00 7.60
HNT 140920C00042500 C 09/20/14 42.5 4.60 5.10
HNT 140920C00045000 C 09/20/14 45.0 2.40 2.75
HNT 140920C00047500 C 09/20/14 47.5 0.85 1.00
HNT 140920C00050000 C 09/20/14 50.0 0.15 0.40
HNT 140920C00052500 C 09/20/14 52.5 0.00 0.25
HNT 140920C00055000 C 09/20/14 55.0 0.00 0.25
HNT 140920P00030000 P 09/20/14 30.0 0.00 0.25
HNT 140920P00032500 P 09/20/14 32.5 0.00 0.25
HNT 140920P00035000 P 09/20/14 35.0 0.00 0.25
HNT 140920P00037500 P 09/20/14 37.5 0.00 0.25
HNT 140920P00040000 P 09/20/14 40.0 0.00 0.25
HNT 140920P00042500 P 09/20/14 42.5 0.05 0.30
HNT 140920P00045000 P 09/20/14 45.0 0.30 0.45
HNT 140920P00047500 P 09/20/14 47.5 1.25 1.35
HNT 140920P00050000 P 09/20/14 50.0 2.80 3.30
HNT 140920P00052500 P 09/20/14 52.5 5.10 5.60
HNT 140920P00055000 P 09/20/14 55.0 7.50 8.10
HNT 141018C00020000 C 10/18/14 20.0 26.40 27.60
HNT 141018C00022500 C 10/18/14 22.5 22.90 26.60
HNT 141018C00025000 C 10/18/14 25.0 20.40 24.10
HNT 141018C00027500 C 10/18/14 27.5 18.00 21.60
HNT 141018C00030000 C 10/18/14 30.0 15.50 19.10
HNT 141018C00032500 C 10/18/14 32.5 14.20 15.10
HNT 141018C00035000 C 10/18/14 35.0 11.60 12.70
HNT 141018C00037500 C 10/18/14 37.5 9.30 10.20
HNT 141018C00040000 C 10/18/14 40.0 7.00 7.80
HNT 141018C00042500 C 10/18/14 42.5 4.70 5.40
HNT 141018C00045000 C 10/18/14 45.0 3.00 3.30
HNT 141018C00047500 C 10/18/14 47.5 1.55 1.80
HNT 141018C00050000 C 10/18/14 50.0 0.70 0.90
HNT 141018C00052500 C 10/18/14 52.5 0.20 0.45
HNT 141018C00055000 C 10/18/14 55.0 0.05 0.30
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 0.00 0.25
HNT 141018P00032500 P 10/18/14 32.5 0.00 0.25
HNT 141018P00035000 P 10/18/14 35.0 0.00 0.25
HNT 141018P00037500 P 10/18/14 37.5 0.15 0.30
HNT 141018P00040000 P 10/18/14 40.0 0.15 0.40
HNT 141018P00042500 P 10/18/14 42.5 0.35 0.60
HNT 141018P00045000 P 10/18/14 45.0 0.80 1.05
HNT 141018P00047500 P 10/18/14 47.5 1.75 2.15
HNT 141018P00050000 P 10/18/14 50.0 3.30 4.00
HNT 141018P00052500 P 10/18/14 52.5 5.30 6.20
HNT 141018P00055000 P 10/18/14 55.0 7.60 8.50
HNT 150117C00022500 C 01/17/15 22.5 23.90 25.20
HNT 150117C00025000 C 01/17/15 25.0 21.50 22.60
HNT 150117C00027500 C 01/17/15 27.5 19.00 20.40
HNT 150117C00030000 C 01/17/15 30.0 16.60 18.00
HNT 150117C00032500 C 01/17/15 32.5 12.90 16.50
HNT 150117C00035000 C 01/17/15 35.0 11.90 13.00
HNT 150117C00037500 C 01/17/15 37.5 9.80 10.90
HNT 150117C00040000 C 01/17/15 40.0 7.60 9.60
HNT 150117C00042500 C 01/17/15 42.5 6.00 7.00
HNT 150117C00045000 C 01/17/15 45.0 4.30 5.00
HNT 150117C00047500 C 01/17/15 47.5 3.00 3.60
HNT 150117C00050000 C 01/17/15 50.0 2.10 2.50
HNT 150117C00052500 C 01/17/15 52.5 1.50 1.75
HNT 150117C00055000 C 01/17/15 55.0 0.90 1.15
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 0.00 0.25
HNT 150117P00027500 P 01/17/15 27.5 0.00 0.25
HNT 150117P00030000 P 01/17/15 30.0 0.05 0.25
HNT 150117P00032500 P 01/17/15 32.5 0.15 0.40
HNT 150117P00035000 P 01/17/15 35.0 0.30 0.50
HNT 150117P00037500 P 01/17/15 37.5 0.55 0.80
HNT 150117P00040000 P 01/17/15 40.0 0.90 1.15
HNT 150117P00042500 P 01/17/15 42.5 1.45 1.80
HNT 150117P00045000 P 01/17/15 45.0 2.30 2.70
HNT 150117P00047500 P 01/17/15 47.5 3.40 3.90
HNT 150117P00050000 P 01/17/15 50.0 4.80 5.50
HNT 150117P00052500 P 01/17/15 52.5 6.50 7.30
HNT 150117P00055000 P 01/17/15 55.0 8.50 10.00
HNT 150117P00060000 P 01/17/15 60.0 12.80 14.70
HNT 150417C00025000 C 04/17/15 25.0 21.60 22.80
HNT 150417C00027500 C 04/17/15 27.5 19.30 20.80
HNT 150417C00030000 C 04/17/15 30.0 16.80 18.50
HNT 150417C00032500 C 04/17/15 32.5 14.60 17.10
HNT 150417C00035000 C 04/17/15 35.0 12.40 13.40
HNT 150417C00037500 C 04/17/15 37.5 10.30 11.30
HNT 150417C00040000 C 04/17/15 40.0 8.50 9.90
HNT 150417C00042500 C 04/17/15 42.5 6.80 8.20
HNT 150417C00045000 C 04/17/15 45.0 5.30 6.40
HNT 150417C00047500 C 04/17/15 47.5 4.00 5.00
HNT 150417C00050000 C 04/17/15 50.0 3.10 3.70
HNT 150417C00052500 C 04/17/15 52.5 2.30 2.85
HNT 150417C00055000 C 04/17/15 55.0 1.75 2.15
HNT 150417C00060000 C 04/17/15 60.0 0.90 1.20
HNT 150417P00025000 P 04/17/15 25.0 0.00 0.35
HNT 150417P00027500 P 04/17/15 27.5 0.05 0.35
HNT 150417P00030000 P 04/17/15 30.0 0.15 0.50
HNT 150417P00032500 P 04/17/15 32.5 0.35 0.70
HNT 150417P00035000 P 04/17/15 35.0 0.65 1.00
HNT 150417P00037500 P 04/17/15 37.5 1.05 1.40
HNT 150417P00040000 P 04/17/15 40.0 1.65 1.95
HNT 150417P00042500 P 04/17/15 42.5 2.40 2.85
HNT 150417P00045000 P 04/17/15 45.0 3.30 4.00
HNT 150417P00047500 P 04/17/15 47.5 4.50 5.20
HNT 150417P00050000 P 04/17/15 50.0 5.90 6.60
HNT 150417P00052500 P 04/17/15 52.5 6.90 8.90
HNT 150417P00055000 P 04/17/15 55.0 9.30 10.40
HNT 150417P00060000 P 04/17/15 60.0 12.70 15.30

OPRA data is delayed 15 minutes.