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 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150717C00032500 C 07/17/15 32.5 33.40 36.70
HNT 150717C00035000 C 07/17/15 35.0 30.00 34.20
HNT 150717C00037500 C 07/17/15 37.5 27.50 32.00
HNT 150717C00040000 C 07/17/15 40.0 25.00 29.50
HNT 150717C00042500 C 07/17/15 42.5 22.50 26.70
HNT 150717C00045000 C 07/17/15 45.0 20.00 24.50
HNT 150717C00047500 C 07/17/15 47.5 17.50 22.00
HNT 150717C00050000 C 07/17/15 50.0 15.00 19.20
HNT 150717C00052500 C 07/17/15 52.5 12.50 16.70
HNT 150717C00055000 C 07/17/15 55.0 10.00 14.20
HNT 150717C00057500 C 07/17/15 57.5 8.40 11.70
HNT 150717C00060000 C 07/17/15 60.0 5.80 9.30
HNT 150717C00062500 C 07/17/15 62.5 4.10 6.90
HNT 150717C00065000 C 07/17/15 65.0 2.20 5.00
HNT 150717C00067500 C 07/17/15 67.5 0.85 2.00
HNT 150717C00070000 C 07/17/15 70.0 0.20 0.80
HNT 150717C00072500 C 07/17/15 72.5 0.00 1.00
HNT 150717C00075000 C 07/17/15 75.0 0.00 1.20
HNT 150717C00077500 C 07/17/15 77.5 0.00 3.20
HNT 150717C00080000 C 07/17/15 80.0 0.00 2.05
HNT 150717C00085000 C 07/17/15 85.0 0.00 0.65
HNT 150717C00090000 C 07/17/15 90.0 0.00 0.65
HNT 150717C00095000 C 07/17/15 95.0 0.00 0.65
HNT 150717C00100000 C 07/17/15 100.0 0.00 0.85
HNT 150717C00105000 C 07/17/15 105.0 0.00 0.55
HNT 150717P00032500 P 07/17/15 32.5 0.00 0.65
HNT 150717P00035000 P 07/17/15 35.0 0.00 1.80
HNT 150717P00037500 P 07/17/15 37.5 0.00 1.80
HNT 150717P00040000 P 07/17/15 40.0 0.00 1.80
HNT 150717P00042500 P 07/17/15 42.5 0.00 0.05
HNT 150717P00045000 P 07/17/15 45.0 0.00 1.80
HNT 150717P00047500 P 07/17/15 47.5 0.00 0.05
HNT 150717P00050000 P 07/17/15 50.0 0.00 0.05
HNT 150717P00052500 P 07/17/15 52.5 0.00 0.05
HNT 150717P00055000 P 07/17/15 55.0 0.00 0.05
HNT 150717P00057500 P 07/17/15 57.5 0.00 0.05
HNT 150717P00060000 P 07/17/15 60.0 0.00 0.20
HNT 150717P00062500 P 07/17/15 62.5 0.00 0.50
HNT 150717P00065000 P 07/17/15 65.0 0.40 0.95
HNT 150717P00067500 P 07/17/15 67.5 0.75 2.35
HNT 150717P00070000 P 07/17/15 70.0 1.30 4.00
HNT 150717P00072500 P 07/17/15 72.5 3.50 6.30
HNT 150717P00075000 P 07/17/15 75.0 5.80 9.00
HNT 150717P00077500 P 07/17/15 77.5 7.90 11.50
HNT 150717P00080000 P 07/17/15 80.0 10.30 14.90
HNT 150717P00085000 P 07/17/15 85.0 15.30 19.80
HNT 150717P00090000 P 07/17/15 90.0 20.50 25.00
HNT 150717P00095000 P 07/17/15 95.0 25.20 29.10
HNT 150717P00100000 P 07/17/15 100.0 30.10 34.10
HNT 150717P00105000 P 07/17/15 105.0 35.50 39.40
HNT 150821C00032500 C 08/21/15 32.5 33.40 36.60
HNT 150821C00035000 C 08/21/15 35.0 30.10 34.50
HNT 150821C00037500 C 08/21/15 37.5 27.60 32.20
HNT 150821C00040000 C 08/21/15 40.0 25.20 29.60
HNT 150821C00042500 C 08/21/15 42.5 22.70 27.20
HNT 150821C00045000 C 08/21/15 45.0 20.20 24.70
HNT 150821C00047500 C 08/21/15 47.5 17.70 22.20
HNT 150821C00050000 C 08/21/15 50.0 15.20 19.70
HNT 150821C00055000 C 08/21/15 55.0 10.30 14.70
HNT 150821C00057500 C 08/21/15 57.5 7.90 12.30
HNT 150821C00060000 C 08/21/15 60.0 5.80 9.90
HNT 150821C00062500 C 08/21/15 62.5 4.00 7.80
HNT 150821C00065000 C 08/21/15 65.0 2.95 6.00
HNT 150821C00067500 C 08/21/15 67.5 1.80 5.00
HNT 150821C00070000 C 08/21/15 70.0 1.20 3.70
HNT 150821C00072500 C 08/21/15 72.5 0.45 2.65
HNT 150821C00075000 C 08/21/15 75.0 0.25 1.20
HNT 150821C00077500 C 08/21/15 77.5 0.00 1.55
HNT 150821C00080000 C 08/21/15 80.0 0.15 0.30
HNT 150821C00085000 C 08/21/15 85.0 0.00 0.85
HNT 150821C00090000 C 08/21/15 90.0 0.00 0.85
HNT 150821C00095000 C 08/21/15 95.0 0.00 0.60
HNT 150821P00032500 P 08/21/15 32.5 0.00 0.50
HNT 150821P00035000 P 08/21/15 35.0 0.00 0.85
HNT 150821P00037500 P 08/21/15 37.5 0.00 0.75
HNT 150821P00040000 P 08/21/15 40.0 0.00 0.05
HNT 150821P00042500 P 08/21/15 42.5 0.00 0.05
HNT 150821P00045000 P 08/21/15 45.0 0.00 0.05
HNT 150821P00047500 P 08/21/15 47.5 0.00 0.05
HNT 150821P00050000 P 08/21/15 50.0 0.00 0.05
HNT 150821P00055000 P 08/21/15 55.0 0.00 0.20
HNT 150821P00057500 P 08/21/15 57.5 0.00 0.35
HNT 150821P00060000 P 08/21/15 60.0 0.00 0.95
HNT 150821P00062500 P 08/21/15 62.5 0.20 1.25
HNT 150821P00065000 P 08/21/15 65.0 1.25 2.20
HNT 150821P00067500 P 08/21/15 67.5 1.10 3.30
HNT 150821P00070000 P 08/21/15 70.0 2.00 4.80
HNT 150821P00072500 P 08/21/15 72.5 4.00 6.80
HNT 150821P00075000 P 08/21/15 75.0 5.70 9.10
HNT 150821P00077500 P 08/21/15 77.5 7.90 12.40
HNT 150821P00080000 P 08/21/15 80.0 10.30 14.70
HNT 150821P00085000 P 08/21/15 85.0 15.30 19.80
HNT 150821P00090000 P 08/21/15 90.0 20.70 25.10
HNT 150821P00095000 P 08/21/15 95.0 25.90 28.90
HNT 151016C00035000 C 10/16/15 35.0 31.20 34.30
HNT 151016C00037500 C 10/16/15 37.5 27.70 32.20
HNT 151016C00040000 C 10/16/15 40.0 25.20 29.70
HNT 151016C00042500 C 10/16/15 42.5 22.70 27.20
HNT 151016C00045000 C 10/16/15 45.0 20.20 24.70
HNT 151016C00047500 C 10/16/15 47.5 17.80 22.30
HNT 151016C00050000 C 10/16/15 50.0 15.40 19.90
HNT 151016C00052500 C 10/16/15 52.5 13.00 17.30
HNT 151016C00055000 C 10/16/15 55.0 11.10 15.10
HNT 151016C00057500 C 10/16/15 57.5 9.50 12.70
HNT 151016C00060000 C 10/16/15 60.0 7.70 10.60
HNT 151016C00062500 C 10/16/15 62.5 5.70 8.80
HNT 151016C00065000 C 10/16/15 65.0 4.30 6.00
HNT 151016C00067500 C 10/16/15 67.5 3.20 5.90
HNT 151016C00070000 C 10/16/15 70.0 1.85 4.70
HNT 151016C00072500 C 10/16/15 72.5 1.25 3.60
HNT 151016C00075000 C 10/16/15 75.0 0.70 2.70
HNT 151016C00077500 C 10/16/15 77.5 0.15 2.45
HNT 151016C00080000 C 10/16/15 80.0 0.15 1.65
HNT 151016C00085000 C 10/16/15 85.0 0.00 1.50
HNT 151016P00035000 P 10/16/15 35.0 0.00 0.05
HNT 151016P00037500 P 10/16/15 37.5 0.00 0.05
HNT 151016P00040000 P 10/16/15 40.0 0.00 0.05
HNT 151016P00042500 P 10/16/15 42.5 0.00 0.05
HNT 151016P00045000 P 10/16/15 45.0 0.00 0.05
HNT 151016P00047500 P 10/16/15 47.5 0.00 1.10
HNT 151016P00050000 P 10/16/15 50.0 0.00 0.55
HNT 151016P00052500 P 10/16/15 52.5 0.00 0.55
HNT 151016P00055000 P 10/16/15 55.0 0.20 0.85
HNT 151016P00057500 P 10/16/15 57.5 0.00 1.20
HNT 151016P00060000 P 10/16/15 60.0 0.50 1.60
HNT 151016P00062500 P 10/16/15 62.5 0.20 2.30
HNT 151016P00065000 P 10/16/15 65.0 1.30 3.20
HNT 151016P00067500 P 10/16/15 67.5 2.40 4.40
HNT 151016P00070000 P 10/16/15 70.0 3.00 6.00
HNT 151016P00072500 P 10/16/15 72.5 4.80 8.20
HNT 151016P00075000 P 10/16/15 75.0 6.80 10.90
HNT 151016P00077500 P 10/16/15 77.5 8.90 13.20
HNT 151016P00080000 P 10/16/15 80.0 11.20 15.30
HNT 151016P00085000 P 10/16/15 85.0 16.00 19.30
HNT 160115C00030000 C 01/15/16 30.0 35.50 39.60
HNT 160115C00032500 C 01/15/16 32.5 33.00 37.10
HNT 160115C00035000 C 01/15/16 35.0 30.50 34.60
HNT 160115C00037500 C 01/15/16 37.5 28.00 32.30
HNT 160115C00040000 C 01/15/16 40.0 25.60 29.80
HNT 160115C00042500 C 01/15/16 42.5 23.10 27.30
HNT 160115C00045000 C 01/15/16 45.0 20.70 24.70
HNT 160115C00047500 C 01/15/16 47.5 18.30 22.40
HNT 160115C00050000 C 01/15/16 50.0 15.90 19.90
HNT 160115C00052500 C 01/15/16 52.5 13.60 17.80
HNT 160115C00055000 C 01/15/16 55.0 12.50 15.40
HNT 160115C00057500 C 01/15/16 57.5 10.20 13.40
HNT 160115C00060000 C 01/15/16 60.0 8.40 11.40
HNT 160115C00062500 C 01/15/16 62.5 6.70 9.90
HNT 160115C00065000 C 01/15/16 65.0 5.30 8.20
HNT 160115C00067500 C 01/15/16 67.5 4.00 7.00
HNT 160115C00070000 C 01/15/16 70.0 2.95 5.80
HNT 160115C00072500 C 01/15/16 72.5 2.10 5.00
HNT 160115C00075000 C 01/15/16 75.0 1.45 3.00
HNT 160115C00077500 C 01/15/16 77.5 0.90 3.20
HNT 160115C00080000 C 01/15/16 80.0 0.60 2.55
HNT 160115C00085000 C 01/15/16 85.0 0.05 1.80
HNT 160115C00090000 C 01/15/16 90.0 0.00 1.30
HNT 160115P00030000 P 01/15/16 30.0 0.00 0.05
HNT 160115P00032500 P 01/15/16 32.5 0.00 0.05
HNT 160115P00035000 P 01/15/16 35.0 0.00 0.05
HNT 160115P00037500 P 01/15/16 37.5 0.00 0.05
HNT 160115P00040000 P 01/15/16 40.0 0.00 0.10
HNT 160115P00042500 P 01/15/16 42.5 0.00 0.10
HNT 160115P00045000 P 01/15/16 45.0 0.00 0.15
HNT 160115P00047500 P 01/15/16 47.5 0.00 0.25
HNT 160115P00050000 P 01/15/16 50.0 0.00 0.95
HNT 160115P00052500 P 01/15/16 52.5 0.00 1.80
HNT 160115P00055000 P 01/15/16 55.0 0.10 1.45
HNT 160115P00057500 P 01/15/16 57.5 0.15 2.20
HNT 160115P00060000 P 01/15/16 60.0 0.40 2.45
HNT 160115P00062500 P 01/15/16 62.5 0.85 3.30
HNT 160115P00065000 P 01/15/16 65.0 1.85 4.50
HNT 160115P00067500 P 01/15/16 67.5 2.70 5.90
HNT 160115P00070000 P 01/15/16 70.0 3.90 7.20
HNT 160115P00072500 P 01/15/16 72.5 5.50 8.80
HNT 160115P00075000 P 01/15/16 75.0 7.40 10.70
HNT 160115P00077500 P 01/15/16 77.5 9.50 13.30
HNT 160115P00080000 P 01/15/16 80.0 11.70 15.60
HNT 160115P00085000 P 01/15/16 85.0 16.00 20.20
HNT 160115P00090000 P 01/15/16 90.0 21.10 25.00

OPRA data is delayed 15 minutes.