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 (2016-01-29)Premium Content

Hsn Inc (HSNI)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 160219C00030000 C 02/19/16 30.0 11.40 14.40
HSNI 160219C00035000 C 02/19/16 35.0 6.50 9.70
HSNI 160219C00040000 C 02/19/16 40.0 1.70 4.50
HSNI 160219C00045000 C 02/19/16 45.0 0.15 1.10
HSNI 160219C00050000 C 02/19/16 50.0 0.00 0.45
HSNI 160219C00055000 C 02/19/16 55.0 0.00 0.45
HSNI 160219C00060000 C 02/19/16 60.0 0.00 0.40
HSNI 160219C00065000 C 02/19/16 65.0 0.00 0.40
HSNI 160219C00070000 C 02/19/16 70.0 0.00 0.40
HSNI 160219C00075000 C 02/19/16 75.0 0.00 0.80
HSNI 160219P00030000 P 02/19/16 30.0 0.00 0.50
HSNI 160219P00035000 P 02/19/16 35.0 0.00 0.45
HSNI 160219P00040000 P 02/19/16 40.0 0.00 0.70
HSNI 160219P00045000 P 02/19/16 45.0 1.25 3.70
HSNI 160219P00050000 P 02/19/16 50.0 5.70 8.70
HSNI 160219P00055000 P 02/19/16 55.0 10.40 13.70
HSNI 160219P00060000 P 02/19/16 60.0 14.80 18.90
HSNI 160219P00065000 P 02/19/16 65.0 19.90 23.80
HSNI 160219P00070000 P 02/19/16 70.0 24.40 28.80
HSNI 160219P00075000 P 02/19/16 75.0 30.10 33.80
HSNI 160318C00040000 C 03/18/16 40.0 3.90 4.80
HSNI 160318C00045000 C 03/18/16 45.0 1.30 1.85
HSNI 160318C00050000 C 03/18/16 50.0 0.20 1.00
HSNI 160318C00055000 C 03/18/16 55.0 0.00 0.55
HSNI 160318C00060000 C 03/18/16 60.0 0.00 0.20
HSNI 160318C00065000 C 03/18/16 65.0 0.00 0.40
HSNI 160318C00070000 C 03/18/16 70.0 0.00 0.40
HSNI 160318C00075000 C 03/18/16 75.0 0.00 0.40
HSNI 160318C00080000 C 03/18/16 80.0 0.00 0.30
HSNI 160318C00085000 C 03/18/16 85.0 0.00 0.40
HSNI 160318C00090000 C 03/18/16 90.0 0.00 0.40
HSNI 160318C00095000 C 03/18/16 95.0 0.00 0.80
HSNI 160318C00100000 C 03/18/16 100.0 0.00 0.40
HSNI 160318C00105000 C 03/18/16 105.0 0.00 0.80
HSNI 160318P00040000 P 03/18/16 40.0 0.85 1.50
HSNI 160318P00045000 P 03/18/16 45.0 2.90 3.50
HSNI 160318P00050000 P 03/18/16 50.0 6.30 7.20
HSNI 160318P00055000 P 03/18/16 55.0 11.00 14.40
HSNI 160318P00060000 P 03/18/16 60.0 16.00 19.40
HSNI 160318P00065000 P 03/18/16 65.0 21.00 24.00
HSNI 160318P00070000 P 03/18/16 70.0 25.10 29.00
HSNI 160318P00075000 P 03/18/16 75.0 29.30 34.00
HSNI 160318P00080000 P 03/18/16 80.0 34.40 39.00
HSNI 160318P00085000 P 03/18/16 85.0 39.40 44.00
HSNI 160318P00090000 P 03/18/16 90.0 44.30 49.00
HSNI 160318P00095000 P 03/18/16 95.0 49.30 54.00
HSNI 160318P00100000 P 03/18/16 100.0 54.30 59.00
HSNI 160318P00105000 P 03/18/16 105.0 59.30 64.00
HSNI 160617C00030000 C 06/17/16 30.0 11.60 15.30
HSNI 160617C00035000 C 06/17/16 35.0 6.90 10.90
HSNI 160617C00040000 C 06/17/16 40.0 4.80 5.90
HSNI 160617C00045000 C 06/17/16 45.0 2.65 3.30
HSNI 160617C00050000 C 06/17/16 50.0 1.05 1.60
HSNI 160617C00055000 C 06/17/16 55.0 0.00 1.20
HSNI 160617C00060000 C 06/17/16 60.0 0.00 0.80
HSNI 160617C00065000 C 06/17/16 65.0 0.00 0.65
HSNI 160617C00070000 C 06/17/16 70.0 0.00 0.60
HSNI 160617C00075000 C 06/17/16 75.0 0.00 0.55
HSNI 160617C00080000 C 06/17/16 80.0 0.00 0.55
HSNI 160617C00085000 C 06/17/16 85.0 0.00 0.55
HSNI 160617P00030000 P 06/17/16 30.0 0.00 1.30
HSNI 160617P00035000 P 06/17/16 35.0 0.10 2.65
HSNI 160617P00040000 P 06/17/16 40.0 2.10 2.90
HSNI 160617P00045000 P 06/17/16 45.0 4.40 5.00
HSNI 160617P00050000 P 06/17/16 50.0 6.60 10.40
HSNI 160617P00055000 P 06/17/16 55.0 11.00 15.40
HSNI 160617P00060000 P 06/17/16 60.0 15.60 20.00
HSNI 160617P00065000 P 06/17/16 65.0 19.70 24.30
HSNI 160617P00070000 P 06/17/16 70.0 24.60 29.30
HSNI 160617P00075000 P 06/17/16 75.0 29.60 34.20
HSNI 160617P00080000 P 06/17/16 80.0 34.60 39.20
HSNI 160617P00085000 P 06/17/16 85.0 39.60 44.20
HSNI 160916C00025000 C 09/16/16 25.0 16.50 19.90
HSNI 160916C00030000 C 09/16/16 30.0 11.70 15.50
HSNI 160916C00035000 C 09/16/16 35.0 7.00 11.50
HSNI 160916C00040000 C 09/16/16 40.0 5.80 6.90
HSNI 160916C00045000 C 09/16/16 45.0 3.40 4.00
HSNI 160916C00050000 C 09/16/16 50.0 1.65 2.65
HSNI 160916C00055000 C 09/16/16 55.0 0.05 1.85
HSNI 160916C00060000 C 09/16/16 60.0 0.00 1.30
HSNI 160916C00065000 C 09/16/16 65.0 0.00 0.95
HSNI 160916C00070000 C 09/16/16 70.0 0.00 0.85
HSNI 160916P00025000 P 09/16/16 25.0 0.00 1.30
HSNI 160916P00030000 P 09/16/16 30.0 0.00 3.10
HSNI 160916P00035000 P 09/16/16 35.0 1.55 2.65
HSNI 160916P00040000 P 09/16/16 40.0 2.95 4.00
HSNI 160916P00045000 P 09/16/16 45.0 5.40 6.60
HSNI 160916P00050000 P 09/16/16 50.0 7.20 11.60
HSNI 160916P00055000 P 09/16/16 55.0 11.60 16.00
HSNI 160916P00060000 P 09/16/16 60.0 16.10 20.50
HSNI 160916P00065000 P 09/16/16 65.0 20.80 25.00
HSNI 160916P00070000 P 09/16/16 70.0 26.20 29.60

OPRA data is delayed 15 minutes.