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 (2015-05-01)Premium Content

Hsn Inc (HSNI)
As of Jul 7 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150717C00035000 C 07/17/15 35.0 33.20 37.80
HSNI 150717C00040000 C 07/17/15 40.0 28.30 32.60
HSNI 150717C00045000 C 07/17/15 45.0 23.40 27.60
HSNI 150717C00050000 C 07/17/15 50.0 18.20 22.60
HSNI 150717C00055000 C 07/17/15 55.0 13.40 17.80
HSNI 150717C00060000 C 07/17/15 60.0 9.90 11.00
HSNI 150717C00065000 C 07/17/15 65.0 4.80 6.30
HSNI 150717C00070000 C 07/17/15 70.0 1.15 1.85
HSNI 150717C00075000 C 07/17/15 75.0 0.00 0.50
HSNI 150717C00080000 C 07/17/15 80.0 0.00 0.85
HSNI 150717C00085000 C 07/17/15 85.0 0.00 0.85
HSNI 150717C00090000 C 07/17/15 90.0 0.00 0.85
HSNI 150717C00095000 C 07/17/15 95.0 0.00 0.40
HSNI 150717C00100000 C 07/17/15 100.0 0.00 0.40
HSNI 150717P00035000 P 07/17/15 35.0 0.00 0.40
HSNI 150717P00040000 P 07/17/15 40.0 0.00 0.85
HSNI 150717P00045000 P 07/17/15 45.0 0.00 0.85
HSNI 150717P00050000 P 07/17/15 50.0 0.00 0.40
HSNI 150717P00055000 P 07/17/15 55.0 0.00 0.85
HSNI 150717P00060000 P 07/17/15 60.0 0.00 0.85
HSNI 150717P00065000 P 07/17/15 65.0 0.00 0.45
HSNI 150717P00070000 P 07/17/15 70.0 0.65 1.45
HSNI 150717P00075000 P 07/17/15 75.0 3.80 5.60
HSNI 150717P00080000 P 07/17/15 80.0 7.30 10.20
HSNI 150717P00085000 P 07/17/15 85.0 12.30 16.80
HSNI 150717P00090000 P 07/17/15 90.0 17.30 21.80
HSNI 150717P00095000 P 07/17/15 95.0 22.30 26.70
HSNI 150717P00100000 P 07/17/15 100.0 27.30 31.80
HSNI 150821C00035000 C 08/21/15 35.0 33.40 37.70
HSNI 150821C00040000 C 08/21/15 40.0 28.30 32.80
HSNI 150821C00045000 C 08/21/15 45.0 23.30 27.80
HSNI 150821C00050000 C 08/21/15 50.0 18.70 21.50
HSNI 150821C00055000 C 08/21/15 55.0 13.40 16.50
HSNI 150821C00060000 C 08/21/15 60.0 8.60 13.00
HSNI 150821C00065000 C 08/21/15 65.0 4.70 7.70
HSNI 150821C00070000 C 08/21/15 70.0 2.30 3.10
HSNI 150821C00075000 C 08/21/15 75.0 0.55 1.15
HSNI 150821C00080000 C 08/21/15 80.0 0.00 1.05
HSNI 150821C00085000 C 08/21/15 85.0 0.00 1.35
HSNI 150821C00090000 C 08/21/15 90.0 0.00 1.30
HSNI 150821C00095000 C 08/21/15 95.0 0.00 0.50
HSNI 150821C00100000 C 08/21/15 100.0 0.00 0.85
HSNI 150821P00035000 P 08/21/15 35.0 0.00 0.85
HSNI 150821P00040000 P 08/21/15 40.0 0.00 0.85
HSNI 150821P00045000 P 08/21/15 45.0 0.00 1.30
HSNI 150821P00050000 P 08/21/15 50.0 0.00 0.45
HSNI 150821P00055000 P 08/21/15 55.0 0.00 1.35
HSNI 150821P00060000 P 08/21/15 60.0 0.00 1.05
HSNI 150821P00065000 P 08/21/15 65.0 0.50 1.35
HSNI 150821P00070000 P 08/21/15 70.0 1.75 2.60
HSNI 150821P00075000 P 08/21/15 75.0 3.90 7.10
HSNI 150821P00080000 P 08/21/15 80.0 7.60 12.10
HSNI 150821P00085000 P 08/21/15 85.0 12.50 16.80
HSNI 150821P00090000 P 08/21/15 90.0 17.50 21.80
HSNI 150821P00095000 P 08/21/15 95.0 22.30 26.80
HSNI 150821P00100000 P 08/21/15 100.0 27.30 31.80
HSNI 150918C00030000 C 09/18/15 30.0 38.20 42.80
HSNI 150918C00035000 C 09/18/15 35.0 33.20 37.80
HSNI 150918C00040000 C 09/18/15 40.0 28.30 32.80
HSNI 150918C00045000 C 09/18/15 45.0 24.40 26.30
HSNI 150918C00050000 C 09/18/15 50.0 18.40 21.50
HSNI 150918C00055000 C 09/18/15 55.0 13.40 16.60
HSNI 150918C00060000 C 09/18/15 60.0 9.80 11.60
HSNI 150918C00065000 C 09/18/15 65.0 5.40 8.20
HSNI 150918C00070000 C 09/18/15 70.0 2.75 3.40
HSNI 150918C00075000 C 09/18/15 75.0 0.75 1.50
HSNI 150918C00080000 C 09/18/15 80.0 0.05 1.00
HSNI 150918C00085000 C 09/18/15 85.0 0.00 1.70
HSNI 150918C00090000 C 09/18/15 90.0 0.00 1.45
HSNI 150918C00095000 C 09/18/15 95.0 0.00 0.95
HSNI 150918C00100000 C 09/18/15 100.0 0.00 0.90
HSNI 150918P00030000 P 09/18/15 30.0 0.00 0.55
HSNI 150918P00035000 P 09/18/15 35.0 0.00 0.55
HSNI 150918P00040000 P 09/18/15 40.0 0.00 0.95
HSNI 150918P00045000 P 09/18/15 45.0 0.00 0.95
HSNI 150918P00050000 P 09/18/15 50.0 0.00 0.60
HSNI 150918P00055000 P 09/18/15 55.0 0.00 0.70
HSNI 150918P00060000 P 09/18/15 60.0 0.10 1.20
HSNI 150918P00065000 P 09/18/15 65.0 0.95 1.45
HSNI 150918P00070000 P 09/18/15 70.0 2.55 3.20
HSNI 150918P00075000 P 09/18/15 75.0 4.70 7.70
HSNI 150918P00080000 P 09/18/15 80.0 8.00 12.50
HSNI 150918P00085000 P 09/18/15 85.0 12.90 17.20
HSNI 150918P00090000 P 09/18/15 90.0 17.70 22.20
HSNI 150918P00095000 P 09/18/15 95.0 22.60 27.10
HSNI 150918P00100000 P 09/18/15 100.0 27.60 32.20
HSNI 151218C00035000 C 12/18/15 35.0 33.30 37.80
HSNI 151218C00040000 C 12/18/15 40.0 28.30 32.80
HSNI 151218C00045000 C 12/18/15 45.0 23.40 27.80
HSNI 151218C00050000 C 12/18/15 50.0 18.40 22.90
HSNI 151218C00055000 C 12/18/15 55.0 13.70 18.00
HSNI 151218C00060000 C 12/18/15 60.0 9.20 13.50
HSNI 151218C00065000 C 12/18/15 65.0 6.90 9.30
HSNI 151218C00070000 C 12/18/15 70.0 3.90 4.80
HSNI 151218C00075000 C 12/18/15 75.0 1.85 2.70
HSNI 151218C00080000 C 12/18/15 80.0 0.50 1.15
HSNI 151218C00085000 C 12/18/15 85.0 0.00 1.35
HSNI 151218C00090000 C 12/18/15 90.0 0.00 1.25
HSNI 151218C00095000 C 12/18/15 95.0 0.00 1.20
HSNI 151218P00035000 P 12/18/15 35.0 0.00 1.90
HSNI 151218P00040000 P 12/18/15 40.0 0.00 1.20
HSNI 151218P00045000 P 12/18/15 45.0 0.00 1.90
HSNI 151218P00050000 P 12/18/15 50.0 0.00 0.85
HSNI 151218P00055000 P 12/18/15 55.0 0.00 1.50
HSNI 151218P00060000 P 12/18/15 60.0 0.85 2.55
HSNI 151218P00065000 P 12/18/15 65.0 2.05 2.60
HSNI 151218P00070000 P 12/18/15 70.0 3.90 4.80
HSNI 151218P00075000 P 12/18/15 75.0 6.60 9.30
HSNI 151218P00080000 P 12/18/15 80.0 9.80 13.30
HSNI 151218P00085000 P 12/18/15 85.0 13.60 17.80
HSNI 151218P00090000 P 12/18/15 90.0 17.90 22.40
HSNI 151218P00095000 P 12/18/15 95.0 22.90 27.40

OPRA data is delayed 15 minutes.