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 (2014-08-01)Premium Content

Hsn Inc (HSNI)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 141018C00030000 C 10/18/14 30.0 29.30 33.10
HSNI 141018C00035000 C 10/18/14 35.0 24.30 28.60
HSNI 141018C00040000 C 10/18/14 40.0 19.30 23.40
HSNI 141018C00045000 C 10/18/14 45.0 14.30 18.30
HSNI 141018C00050000 C 10/18/14 50.0 9.30 13.10
HSNI 141018C00055000 C 10/18/14 55.0 4.30 8.30
HSNI 141018C00060000 C 10/18/14 60.0 0.00 4.30
HSNI 141018C00065000 C 10/18/14 65.0 0.00 0.55
HSNI 141018C00070000 C 10/18/14 70.0 0.00 2.20
HSNI 141018C00075000 C 10/18/14 75.0 0.00 2.15
HSNI 141018C00080000 C 10/18/14 80.0 0.00 2.10
HSNI 141018C00085000 C 10/18/14 85.0 0.00 2.10
HSNI 141018C00090000 C 10/18/14 90.0 0.00 2.10
HSNI 141018P00030000 P 10/18/14 30.0 0.00 2.10
HSNI 141018P00035000 P 10/18/14 35.0 0.00 2.10
HSNI 141018P00040000 P 10/18/14 40.0 0.00 2.10
HSNI 141018P00045000 P 10/18/14 45.0 0.00 2.10
HSNI 141018P00050000 P 10/18/14 50.0 0.00 2.15
HSNI 141018P00055000 P 10/18/14 55.0 0.00 2.30
HSNI 141018P00060000 P 10/18/14 60.0 0.00 3.10
HSNI 141018P00065000 P 10/18/14 65.0 2.20 6.10
HSNI 141018P00070000 P 10/18/14 70.0 7.40 10.50
HSNI 141018P00075000 P 10/18/14 75.0 11.90 15.70
HSNI 141018P00080000 P 10/18/14 80.0 16.70 20.70
HSNI 141018P00085000 P 10/18/14 85.0 21.70 25.80
HSNI 141018P00090000 P 10/18/14 90.0 26.80 30.70
HSNI 141122C00030000 C 11/22/14 30.0 29.30 33.20
HSNI 141122C00035000 C 11/22/14 35.0 24.30 28.50
HSNI 141122C00040000 C 11/22/14 40.0 19.30 23.30
HSNI 141122C00045000 C 11/22/14 45.0 14.30 18.40
HSNI 141122C00050000 C 11/22/14 50.0 9.30 13.50
HSNI 141122C00055000 C 11/22/14 55.0 4.60 8.80
HSNI 141122C00060000 C 11/22/14 60.0 0.90 5.00
HSNI 141122C00065000 C 11/22/14 65.0 0.00 3.10
HSNI 141122C00070000 C 11/22/14 70.0 0.00 0.55
HSNI 141122C00075000 C 11/22/14 75.0 0.00 2.40
HSNI 141122C00080000 C 11/22/14 80.0 0.00 2.35
HSNI 141122C00085000 C 11/22/14 85.0 0.00 2.35
HSNI 141122C00090000 C 11/22/14 90.0 0.00 2.35
HSNI 141122P00030000 P 11/22/14 30.0 0.00 2.40
HSNI 141122P00035000 P 11/22/14 35.0 0.00 2.40
HSNI 141122P00040000 P 11/22/14 40.0 0.00 2.40
HSNI 141122P00045000 P 11/22/14 45.0 0.00 2.45
HSNI 141122P00050000 P 11/22/14 50.0 0.00 2.50
HSNI 141122P00055000 P 11/22/14 55.0 0.00 2.80
HSNI 141122P00060000 P 11/22/14 60.0 0.00 4.10
HSNI 141122P00065000 P 11/22/14 65.0 2.70 6.90
HSNI 141122P00070000 P 11/22/14 70.0 7.00 11.00
HSNI 141122P00075000 P 11/22/14 75.0 12.00 15.80
HSNI 141122P00080000 P 11/22/14 80.0 16.80 20.70
HSNI 141122P00085000 P 11/22/14 85.0 21.60 25.70
HSNI 141122P00090000 P 11/22/14 90.0 26.90 30.70
HSNI 141220C00030000 C 12/20/14 30.0 29.30 33.20
HSNI 141220C00035000 C 12/20/14 35.0 24.30 28.50
HSNI 141220C00040000 C 12/20/14 40.0 19.30 23.40
HSNI 141220C00045000 C 12/20/14 45.0 14.30 18.30
HSNI 141220C00050000 C 12/20/14 50.0 9.40 13.40
HSNI 141220C00055000 C 12/20/14 55.0 4.90 9.00
HSNI 141220C00060000 C 12/20/14 60.0 3.50 3.90
HSNI 141220C00065000 C 12/20/14 65.0 0.80 1.90
HSNI 141220C00070000 C 12/20/14 70.0 0.00 0.60
HSNI 141220C00075000 C 12/20/14 75.0 0.00 2.50
HSNI 141220C00080000 C 12/20/14 80.0 0.00 2.40
HSNI 141220C00085000 C 12/20/14 85.0 0.00 2.40
HSNI 141220P00030000 P 12/20/14 30.0 0.00 2.35
HSNI 141220P00035000 P 12/20/14 35.0 0.00 2.40
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.40
HSNI 141220P00045000 P 12/20/14 45.0 0.00 2.45
HSNI 141220P00050000 P 12/20/14 50.0 0.00 2.60
HSNI 141220P00055000 P 12/20/14 55.0 0.60 1.70
HSNI 141220P00060000 P 12/20/14 60.0 2.00 2.65
HSNI 141220P00065000 P 12/20/14 65.0 4.80 7.50
HSNI 141220P00070000 P 12/20/14 70.0 7.50 11.40
HSNI 141220P00075000 P 12/20/14 75.0 12.00 16.00
HSNI 141220P00080000 P 12/20/14 80.0 17.00 20.90
HSNI 141220P00085000 P 12/20/14 85.0 22.10 25.90
HSNI 150320C00030000 C 03/20/15 30.0 29.30 33.10
HSNI 150320C00035000 C 03/20/15 35.0 24.30 28.60
HSNI 150320C00040000 C 03/20/15 40.0 19.40 23.50
HSNI 150320C00045000 C 03/20/15 45.0 14.40 18.50
HSNI 150320C00050000 C 03/20/15 50.0 9.80 13.90
HSNI 150320C00055000 C 03/20/15 55.0 5.80 9.90
HSNI 150320C00060000 C 03/20/15 60.0 3.80 5.10
HSNI 150320C00065000 C 03/20/15 65.0 1.60 2.95
HSNI 150320C00070000 C 03/20/15 70.0 0.60 3.60
HSNI 150320C00075000 C 03/20/15 75.0 0.00 2.85
HSNI 150320C00080000 C 03/20/15 80.0 0.00 2.55
HSNI 150320P00030000 P 03/20/15 30.0 0.00 2.45
HSNI 150320P00035000 P 03/20/15 35.0 0.00 2.45
HSNI 150320P00040000 P 03/20/15 40.0 0.00 2.55
HSNI 150320P00045000 P 03/20/15 45.0 0.00 2.75
HSNI 150320P00050000 P 03/20/15 50.0 0.00 3.20
HSNI 150320P00055000 P 03/20/15 55.0 1.10 4.30
HSNI 150320P00060000 P 03/20/15 60.0 2.70 4.10
HSNI 150320P00065000 P 03/20/15 65.0 5.60 6.90
HSNI 150320P00070000 P 03/20/15 70.0 8.50 12.40
HSNI 150320P00075000 P 03/20/15 75.0 12.70 16.60
HSNI 150320P00080000 P 03/20/15 80.0 17.50 21.30

OPRA data is delayed 15 minutes.