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 Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HNT 150320C00035000 C 03/20/15 35.0 20.70 23.60
HNT 150320C00037500 C 03/20/15 37.5 18.20 20.30
HNT 150320C00040000 C 03/20/15 40.0 16.00 17.80
HNT 150320C00042500 C 03/20/15 42.5 13.20 15.30
HNT 150320C00045000 C 03/20/15 45.0 11.00 12.80
HNT 150320C00047500 C 03/20/15 47.5 8.50 10.30
HNT 150320C00050000 C 03/20/15 50.0 6.10 6.80
HNT 150320C00052500 C 03/20/15 52.5 3.70 5.40
HNT 150320C00055000 C 03/20/15 55.0 1.85 2.20
HNT 150320C00057500 C 03/20/15 57.5 0.65 0.95
HNT 150320C00060000 C 03/20/15 60.0 0.15 0.50
HNT 150320C00062500 C 03/20/15 62.5 0.00 0.50
HNT 150320C00065000 C 03/20/15 65.0 0.00 0.40
HNT 150320C00067500 C 03/20/15 67.5 0.00 0.40
HNT 150320C00070000 C 03/20/15 70.0 0.00 0.45
HNT 150320P00035000 P 03/20/15 35.0 0.00 0.45
HNT 150320P00037500 P 03/20/15 37.5 0.00 0.50
HNT 150320P00040000 P 03/20/15 40.0 0.00 0.45
HNT 150320P00042500 P 03/20/15 42.5 0.00 0.45
HNT 150320P00045000 P 03/20/15 45.0 0.00 0.45
HNT 150320P00047500 P 03/20/15 47.5 0.00 0.50
HNT 150320P00050000 P 03/20/15 50.0 0.05 0.30
HNT 150320P00052500 P 03/20/15 52.5 0.00 0.50
HNT 150320P00055000 P 03/20/15 55.0 0.25 0.85
HNT 150320P00057500 P 03/20/15 57.5 1.05 2.15
HNT 150320P00060000 P 03/20/15 60.0 2.70 4.20
HNT 150320P00062500 P 03/20/15 62.5 4.80 6.60
HNT 150320P00065000 P 03/20/15 65.0 7.20 9.00
HNT 150320P00067500 P 03/20/15 67.5 9.70 11.70
HNT 150320P00070000 P 03/20/15 70.0 11.60 14.20
HNT 150417C00025000 C 04/17/15 25.0 30.60 33.60
HNT 150417C00027500 C 04/17/15 27.5 27.80 31.10
HNT 150417C00030000 C 04/17/15 30.0 25.30 28.60
HNT 150417C00032500 C 04/17/15 32.5 23.40 25.80
HNT 150417C00035000 C 04/17/15 35.0 20.80 23.60
HNT 150417C00037500 C 04/17/15 37.5 18.30 20.30
HNT 150417C00040000 C 04/17/15 40.0 16.00 17.80
HNT 150417C00042500 C 04/17/15 42.5 13.50 16.00
HNT 150417C00045000 C 04/17/15 45.0 11.10 12.90
HNT 150417C00047500 C 04/17/15 47.5 8.70 10.40
HNT 150417C00050000 C 04/17/15 50.0 6.40 8.10
HNT 150417C00052500 C 04/17/15 52.5 4.30 5.90
HNT 150417C00055000 C 04/17/15 55.0 2.60 3.90
HNT 150417C00057500 C 04/17/15 57.5 1.35 1.85
HNT 150417C00060000 C 04/17/15 60.0 0.70 1.00
HNT 150417C00062500 C 04/17/15 62.5 0.20 0.65
HNT 150417C00065000 C 04/17/15 65.0 0.05 0.50
HNT 150417C00067500 C 04/17/15 67.5 0.00 0.50
HNT 150417P00025000 P 04/17/15 25.0 0.00 0.40
HNT 150417P00027500 P 04/17/15 27.5 0.00 0.40
HNT 150417P00030000 P 04/17/15 30.0 0.00 0.50
HNT 150417P00032500 P 04/17/15 32.5 0.00 0.50
HNT 150417P00035000 P 04/17/15 35.0 0.00 0.50
HNT 150417P00037500 P 04/17/15 37.5 0.00 0.40
HNT 150417P00040000 P 04/17/15 40.0 0.00 0.40
HNT 150417P00042500 P 04/17/15 42.5 0.00 0.50
HNT 150417P00045000 P 04/17/15 45.0 0.00 0.50
HNT 150417P00047500 P 04/17/15 47.5 0.00 0.50
HNT 150417P00050000 P 04/17/15 50.0 0.05 0.55
HNT 150417P00052500 P 04/17/15 52.5 0.35 0.80
HNT 150417P00055000 P 04/17/15 55.0 0.90 1.55
HNT 150417P00057500 P 04/17/15 57.5 2.45 2.90
HNT 150417P00060000 P 04/17/15 60.0 3.20 4.70
HNT 150417P00062500 P 04/17/15 62.5 5.10 6.80
HNT 150417P00065000 P 04/17/15 65.0 7.40 9.10
HNT 150417P00067500 P 04/17/15 67.5 9.80 11.60
HNT 150717C00032500 C 07/17/15 32.5 23.40 26.20
HNT 150717C00035000 C 07/17/15 35.0 20.90 23.00
HNT 150717C00037500 C 07/17/15 37.5 18.50 21.20
HNT 150717C00040000 C 07/17/15 40.0 16.20 18.20
HNT 150717C00042500 C 07/17/15 42.5 13.90 15.50
HNT 150717C00045000 C 07/17/15 45.0 11.70 13.70
HNT 150717C00047500 C 07/17/15 47.5 9.60 12.00
HNT 150717C00050000 C 07/17/15 50.0 7.60 9.40
HNT 150717C00052500 C 07/17/15 52.5 5.90 7.40
HNT 150717C00055000 C 07/17/15 55.0 4.40 5.70
HNT 150717C00057500 C 07/17/15 57.5 3.20 4.30
HNT 150717C00060000 C 07/17/15 60.0 2.30 3.20
HNT 150717C00062500 C 07/17/15 62.5 1.60 2.20
HNT 150717C00065000 C 07/17/15 65.0 1.10 1.55
HNT 150717C00067500 C 07/17/15 67.5 0.65 1.10
HNT 150717C00070000 C 07/17/15 70.0 0.35 0.80
HNT 150717P00032500 P 07/17/15 32.5 0.00 0.50
HNT 150717P00035000 P 07/17/15 35.0 0.00 0.65
HNT 150717P00037500 P 07/17/15 37.5 0.00 0.50
HNT 150717P00040000 P 07/17/15 40.0 0.10 0.50
HNT 150717P00042500 P 07/17/15 42.5 0.15 0.65
HNT 150717P00045000 P 07/17/15 45.0 0.40 0.85
HNT 150717P00047500 P 07/17/15 47.5 0.65 1.15
HNT 150717P00050000 P 07/17/15 50.0 1.10 1.65
HNT 150717P00052500 P 07/17/15 52.5 1.75 2.40
HNT 150717P00055000 P 07/17/15 55.0 2.50 3.40
HNT 150717P00057500 P 07/17/15 57.5 4.00 4.70
HNT 150717P00060000 P 07/17/15 60.0 5.00 6.30
HNT 150717P00062500 P 07/17/15 62.5 6.60 8.10
HNT 150717P00065000 P 07/17/15 65.0 8.40 10.10
HNT 150717P00067500 P 07/17/15 67.5 9.90 12.20
HNT 150717P00070000 P 07/17/15 70.0 11.90 14.40
HNT 151016C00035000 C 10/16/15 35.0 21.20 23.50
HNT 151016C00037500 C 10/16/15 37.5 18.80 21.20
HNT 151016C00040000 C 10/16/15 40.0 16.60 18.90
HNT 151016C00042500 C 10/16/15 42.5 14.60 16.70
HNT 151016C00045000 C 10/16/15 45.0 12.50 14.70
HNT 151016C00047500 C 10/16/15 47.5 10.50 12.70
HNT 151016C00050000 C 10/16/15 50.0 8.70 10.60
HNT 151016C00052500 C 10/16/15 52.5 7.10 8.70
HNT 151016C00055000 C 10/16/15 55.0 5.70 7.20
HNT 151016C00057500 C 10/16/15 57.5 4.50 5.80
HNT 151016C00060000 C 10/16/15 60.0 3.50 4.80
HNT 151016C00062500 C 10/16/15 62.5 2.70 3.80
HNT 151016C00065000 C 10/16/15 65.0 2.10 2.95
HNT 151016C00067500 C 10/16/15 67.5 1.65 2.20
HNT 151016C00070000 C 10/16/15 70.0 1.15 1.75
HNT 151016C00075000 C 10/16/15 75.0 0.55 1.05
HNT 151016C00080000 C 10/16/15 80.0 0.20 0.70
HNT 151016P00035000 P 10/16/15 35.0 0.15 0.60
HNT 151016P00037500 P 10/16/15 37.5 0.25 0.65
HNT 151016P00040000 P 10/16/15 40.0 0.45 0.90
HNT 151016P00042500 P 10/16/15 42.5 0.70 1.15
HNT 151016P00045000 P 10/16/15 45.0 1.05 1.55
HNT 151016P00047500 P 10/16/15 47.5 1.50 2.05
HNT 151016P00050000 P 10/16/15 50.0 2.00 2.80
HNT 151016P00052500 P 10/16/15 52.5 2.85 3.60
HNT 151016P00055000 P 10/16/15 55.0 3.80 4.60
HNT 151016P00057500 P 10/16/15 57.5 5.00 6.00
HNT 151016P00060000 P 10/16/15 60.0 6.20 7.40
HNT 151016P00062500 P 10/16/15 62.5 7.70 9.20
HNT 151016P00065000 P 10/16/15 65.0 9.50 11.10
HNT 151016P00067500 P 10/16/15 67.5 11.20 13.50
HNT 151016P00070000 P 10/16/15 70.0 13.20 15.50
HNT 151016P00075000 P 10/16/15 75.0 17.50 19.70
HNT 151016P00080000 P 10/16/15 80.0 22.30 24.30

OPRA data is delayed 15 minutes.