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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 140920C00030000 C 09/20/14 30.0 29.00 33.30
HSNI 140920C00035000 C 09/20/14 35.0 24.00 28.30
HSNI 140920C00040000 C 09/20/14 40.0 19.00 23.30
HSNI 140920C00045000 C 09/20/14 45.0 14.00 18.30
HSNI 140920C00050000 C 09/20/14 50.0 9.00 13.40
HSNI 140920C00055000 C 09/20/14 55.0 4.10 8.50
HSNI 140920C00060000 C 09/20/14 60.0 0.20 4.00
HSNI 140920C00065000 C 09/20/14 65.0 0.00 2.85
HSNI 140920C00070000 C 09/20/14 70.0 0.00 2.45
HSNI 140920C00075000 C 09/20/14 75.0 0.00 2.45
HSNI 140920C00080000 C 09/20/14 80.0 0.00 2.40
HSNI 140920C00085000 C 09/20/14 85.0 0.00 2.40
HSNI 140920P00030000 P 09/20/14 30.0 0.00 2.40
HSNI 140920P00035000 P 09/20/14 35.0 0.00 2.40
HSNI 140920P00040000 P 09/20/14 40.0 0.00 2.40
HSNI 140920P00045000 P 09/20/14 45.0 0.00 2.45
HSNI 140920P00050000 P 09/20/14 50.0 0.00 0.25
HSNI 140920P00055000 P 09/20/14 55.0 0.00 2.60
HSNI 140920P00060000 P 09/20/14 60.0 0.00 3.70
HSNI 140920P00065000 P 09/20/14 65.0 2.30 6.60
HSNI 140920P00070000 P 09/20/14 70.0 6.90 11.20
HSNI 140920P00075000 P 09/20/14 75.0 11.90 16.20
HSNI 140920P00080000 P 09/20/14 80.0 16.80 21.20
HSNI 140920P00085000 P 09/20/14 85.0 21.80 26.20
HSNI 141018C00030000 C 10/18/14 30.0 29.00 33.40
HSNI 141018C00035000 C 10/18/14 35.0 24.00 28.40
HSNI 141018C00040000 C 10/18/14 40.0 19.00 23.40
HSNI 141018C00045000 C 10/18/14 45.0 14.00 18.40
HSNI 141018C00050000 C 10/18/14 50.0 9.10 13.50
HSNI 141018C00055000 C 10/18/14 55.0 4.30 8.20
HSNI 141018C00060000 C 10/18/14 60.0 0.20 4.90
HSNI 141018C00065000 C 10/18/14 65.0 0.00 4.80
HSNI 141018C00070000 C 10/18/14 70.0 0.00 0.60
HSNI 141018C00075000 C 10/18/14 75.0 0.00 4.80
HSNI 141018C00080000 C 10/18/14 80.0 0.00 4.80
HSNI 141018C00085000 C 10/18/14 85.0 0.00 4.80
HSNI 141018C00090000 C 10/18/14 90.0 0.00 4.80
HSNI 141018P00030000 P 10/18/14 30.0 0.00 4.80
HSNI 141018P00035000 P 10/18/14 35.0 0.00 4.80
HSNI 141018P00040000 P 10/18/14 40.0 0.00 4.80
HSNI 141018P00045000 P 10/18/14 45.0 0.00 0.65
HSNI 141018P00050000 P 10/18/14 50.0 0.00 4.80
HSNI 141018P00055000 P 10/18/14 55.0 0.00 4.80
HSNI 141018P00060000 P 10/18/14 60.0 0.00 4.80
HSNI 141018P00065000 P 10/18/14 65.0 4.00 7.00
HSNI 141018P00070000 P 10/18/14 70.0 6.90 11.40
HSNI 141018P00075000 P 10/18/14 75.0 11.80 16.20
HSNI 141018P00080000 P 10/18/14 80.0 16.80 21.20
HSNI 141018P00085000 P 10/18/14 85.0 21.80 26.20
HSNI 141018P00090000 P 10/18/14 90.0 26.80 31.20
HSNI 141220C00030000 C 12/20/14 30.0 29.00 33.30
HSNI 141220C00035000 C 12/20/14 35.0 24.00 28.30
HSNI 141220C00040000 C 12/20/14 40.0 19.00 23.30
HSNI 141220C00045000 C 12/20/14 45.0 14.10 18.40
HSNI 141220C00050000 C 12/20/14 50.0 9.30 13.70
HSNI 141220C00055000 C 12/20/14 55.0 5.10 7.70
HSNI 141220C00060000 C 12/20/14 60.0 1.85 4.50
HSNI 141220C00065000 C 12/20/14 65.0 0.05 2.35
HSNI 141220C00070000 C 12/20/14 70.0 0.00 3.20
HSNI 141220C00075000 C 12/20/14 75.0 0.00 0.75
HSNI 141220C00080000 C 12/20/14 80.0 0.00 0.25
HSNI 141220C00085000 C 12/20/14 85.0 0.00 2.45
HSNI 141220P00030000 P 12/20/14 30.0 0.00 2.45
HSNI 141220P00035000 P 12/20/14 35.0 0.00 0.25
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.45
HSNI 141220P00045000 P 12/20/14 45.0 0.00 2.55
HSNI 141220P00050000 P 12/20/14 50.0 0.00 0.90
HSNI 141220P00055000 P 12/20/14 55.0 0.00 3.80
HSNI 141220P00060000 P 12/20/14 60.0 0.95 3.70
HSNI 141220P00065000 P 12/20/14 65.0 3.80 7.80
HSNI 141220P00070000 P 12/20/14 70.0 9.10 11.90
HSNI 141220P00075000 P 12/20/14 75.0 12.20 16.60
HSNI 141220P00080000 P 12/20/14 80.0 17.00 21.40
HSNI 141220P00085000 P 12/20/14 85.0 22.00 26.30
HSNI 150320C00030000 C 03/20/15 30.0 29.00 33.30
HSNI 150320C00035000 C 03/20/15 35.0 24.00 28.30
HSNI 150320C00040000 C 03/20/15 40.0 19.00 23.40
HSNI 150320C00045000 C 03/20/15 45.0 14.30 18.60
HSNI 150320C00050000 C 03/20/15 50.0 10.80 12.90
HSNI 150320C00055000 C 03/20/15 55.0 6.00 8.40
HSNI 150320C00060000 C 03/20/15 60.0 4.00 5.60
HSNI 150320C00065000 C 03/20/15 65.0 0.65 3.50
HSNI 150320C00070000 C 03/20/15 70.0 0.85 3.80
HSNI 150320C00075000 C 03/20/15 75.0 0.25 2.55
HSNI 150320C00080000 C 03/20/15 80.0 0.00 0.50
HSNI 150320P00030000 P 03/20/15 30.0 0.00 0.25
HSNI 150320P00035000 P 03/20/15 35.0 0.00 2.50
HSNI 150320P00040000 P 03/20/15 40.0 0.00 2.65
HSNI 150320P00045000 P 03/20/15 45.0 0.00 0.90
HSNI 150320P00050000 P 03/20/15 50.0 0.85 1.50
HSNI 150320P00055000 P 03/20/15 55.0 0.15 2.50
HSNI 150320P00060000 P 03/20/15 60.0 2.20 4.50
HSNI 150320P00065000 P 03/20/15 65.0 5.00 7.50
HSNI 150320P00070000 P 03/20/15 70.0 10.10 12.20
HSNI 150320P00075000 P 03/20/15 75.0 13.80 15.90
HSNI 150320P00080000 P 03/20/15 80.0 17.40 21.80

OPRA data is delayed 15 minutes.