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 (2014-12-12)Premium Content

Health Net Inc (HNT)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150220C00035000 C 02/20/15 35.0 18.60 21.10
HNT 150220C00037500 C 02/20/15 37.5 15.90 19.00
HNT 150220C00040000 C 02/20/15 40.0 13.50 16.40
HNT 150220C00042500 C 02/20/15 42.5 11.00 14.00
HNT 150220C00045000 C 02/20/15 45.0 8.60 11.60
HNT 150220C00047500 C 02/20/15 47.5 6.70 8.70
HNT 150220C00050000 C 02/20/15 50.0 4.50 6.40
HNT 150220C00052500 C 02/20/15 52.5 2.90 3.30
HNT 150220C00055000 C 02/20/15 55.0 1.55 2.15
HNT 150220C00057500 C 02/20/15 57.5 0.75 1.50
HNT 150220C00060000 C 02/20/15 60.0 0.30 0.80
HNT 150220C00062500 C 02/20/15 62.5 0.05 0.45
HNT 150220C00065000 C 02/20/15 65.0 0.00 0.25
HNT 150220C00070000 C 02/20/15 70.0 0.00 0.25
HNT 150220P00035000 P 02/20/15 35.0 0.00 0.25
HNT 150220P00037500 P 02/20/15 37.5 0.00 0.25
HNT 150220P00040000 P 02/20/15 40.0 0.00 0.25
HNT 150220P00042500 P 02/20/15 42.5 0.00 0.30
HNT 150220P00045000 P 02/20/15 45.0 0.00 0.40
HNT 150220P00047500 P 02/20/15 47.5 0.10 0.60
HNT 150220P00050000 P 02/20/15 50.0 0.35 0.85
HNT 150220P00052500 P 02/20/15 52.5 0.90 1.55
HNT 150220P00055000 P 02/20/15 55.0 2.15 2.70
HNT 150220P00057500 P 02/20/15 57.5 3.10 4.50
HNT 150220P00060000 P 02/20/15 60.0 4.30 6.70
HNT 150220P00062500 P 02/20/15 62.5 6.40 9.40
HNT 150220P00065000 P 02/20/15 65.0 8.90 11.70
HNT 150220P00070000 P 02/20/15 70.0 13.80 16.40
HNT 150320C00035000 C 03/20/15 35.0 18.80 21.40
HNT 150320C00037500 C 03/20/15 37.5 16.00 19.00
HNT 150320C00040000 C 03/20/15 40.0 13.60 16.60
HNT 150320C00042500 C 03/20/15 42.5 11.20 14.20
HNT 150320C00045000 C 03/20/15 45.0 8.80 11.80
HNT 150320C00047500 C 03/20/15 47.5 7.10 8.90
HNT 150320C00050000 C 03/20/15 50.0 5.10 6.70
HNT 150320C00052500 C 03/20/15 52.5 3.40 4.70
HNT 150320C00055000 C 03/20/15 55.0 2.25 2.55
HNT 150320C00057500 C 03/20/15 57.5 1.35 1.60
HNT 150320C00060000 C 03/20/15 60.0 0.70 1.40
HNT 150320C00062500 C 03/20/15 62.5 0.40 0.90
HNT 150320C00065000 C 03/20/15 65.0 0.15 0.60
HNT 150320C00070000 C 03/20/15 70.0 0.00 0.25
HNT 150320P00035000 P 03/20/15 35.0 0.00 0.25
HNT 150320P00037500 P 03/20/15 37.5 0.00 0.25
HNT 150320P00040000 P 03/20/15 40.0 0.00 0.30
HNT 150320P00042500 P 03/20/15 42.5 0.05 0.40
HNT 150320P00045000 P 03/20/15 45.0 0.15 0.60
HNT 150320P00047500 P 03/20/15 47.5 0.45 0.90
HNT 150320P00050000 P 03/20/15 50.0 0.90 1.35
HNT 150320P00052500 P 03/20/15 52.5 1.70 2.10
HNT 150320P00055000 P 03/20/15 55.0 2.75 3.30
HNT 150320P00057500 P 03/20/15 57.5 3.70 5.10
HNT 150320P00060000 P 03/20/15 60.0 5.40 7.00
HNT 150320P00062500 P 03/20/15 62.5 7.40 9.20
HNT 150320P00065000 P 03/20/15 65.0 9.20 11.50
HNT 150320P00070000 P 03/20/15 70.0 13.80 16.30
HNT 150417C00025000 C 04/17/15 25.0 28.70 31.30
HNT 150417C00027500 C 04/17/15 27.5 25.90 28.80
HNT 150417C00030000 C 04/17/15 30.0 23.40 26.40
HNT 150417C00032500 C 04/17/15 32.5 21.00 24.00
HNT 150417C00035000 C 04/17/15 35.0 18.50 21.40
HNT 150417C00037500 C 04/17/15 37.5 16.10 19.00
HNT 150417C00040000 C 04/17/15 40.0 13.70 16.60
HNT 150417C00042500 C 04/17/15 42.5 11.30 14.20
HNT 150417C00045000 C 04/17/15 45.0 9.00 12.00
HNT 150417C00047500 C 04/17/15 47.5 7.30 9.10
HNT 150417C00050000 C 04/17/15 50.0 5.40 7.10
HNT 150417C00052500 C 04/17/15 52.5 3.80 5.30
HNT 150417C00055000 C 04/17/15 55.0 2.60 3.10
HNT 150417C00057500 C 04/17/15 57.5 1.70 2.05
HNT 150417C00060000 C 04/17/15 60.0 1.05 1.60
HNT 150417C00065000 C 04/17/15 65.0 0.25 0.75
HNT 150417P00025000 P 04/17/15 25.0 0.00 0.25
HNT 150417P00027500 P 04/17/15 27.5 0.00 0.30
HNT 150417P00030000 P 04/17/15 30.0 0.00 0.25
HNT 150417P00032500 P 04/17/15 32.5 0.00 0.25
HNT 150417P00035000 P 04/17/15 35.0 0.00 0.25
HNT 150417P00037500 P 04/17/15 37.5 0.00 0.35
HNT 150417P00040000 P 04/17/15 40.0 0.00 0.50
HNT 150417P00042500 P 04/17/15 42.5 0.15 0.50
HNT 150417P00045000 P 04/17/15 45.0 0.30 0.80
HNT 150417P00047500 P 04/17/15 47.5 0.60 1.10
HNT 150417P00050000 P 04/17/15 50.0 1.15 1.70
HNT 150417P00052500 P 04/17/15 52.5 2.00 2.50
HNT 150417P00055000 P 04/17/15 55.0 3.00 3.70
HNT 150417P00057500 P 04/17/15 57.5 4.20 5.40
HNT 150417P00060000 P 04/17/15 60.0 5.80 7.30
HNT 150417P00065000 P 04/17/15 65.0 9.80 11.60
HNT 150717C00032500 C 07/17/15 32.5 21.10 24.00
HNT 150717C00035000 C 07/17/15 35.0 18.70 21.80
HNT 150717C00037500 C 07/17/15 37.5 16.40 19.40
HNT 150717C00040000 C 07/17/15 40.0 14.10 16.80
HNT 150717C00042500 C 07/17/15 42.5 11.90 15.00
HNT 150717C00045000 C 07/17/15 45.0 9.90 13.00
HNT 150717C00047500 C 07/17/15 47.5 8.00 11.00
HNT 150717C00050000 C 07/17/15 50.0 6.80 8.70
HNT 150717C00052500 C 07/17/15 52.5 5.40 6.80
HNT 150717C00055000 C 07/17/15 55.0 4.20 5.40
HNT 150717C00057500 C 07/17/15 57.5 3.20 3.90
HNT 150717C00060000 C 07/17/15 60.0 2.35 3.10
HNT 150717C00065000 C 07/17/15 65.0 1.25 2.00
HNT 150717P00032500 P 07/17/15 32.5 0.00 0.50
HNT 150717P00035000 P 07/17/15 35.0 0.05 0.55
HNT 150717P00037500 P 07/17/15 37.5 0.20 0.70
HNT 150717P00040000 P 07/17/15 40.0 0.40 0.90
HNT 150717P00042500 P 07/17/15 42.5 0.65 1.15
HNT 150717P00045000 P 07/17/15 45.0 0.95 1.65
HNT 150717P00047500 P 07/17/15 47.5 1.65 2.20
HNT 150717P00050000 P 07/17/15 50.0 2.30 3.10
HNT 150717P00052500 P 07/17/15 52.5 3.00 4.10
HNT 150717P00055000 P 07/17/15 55.0 4.10 5.30
HNT 150717P00057500 P 07/17/15 57.5 5.50 6.80
HNT 150717P00060000 P 07/17/15 60.0 6.90 8.60
HNT 150717P00065000 P 07/17/15 65.0 10.70 12.50

OPRA data is delayed 15 minutes.