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 (2017-04-28)Premium Content

Hsn Inc (HSNI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 170616C00020000 C 06/16/17 20.0 12.70 17.50
HSNI 170616C00022500 C 06/16/17 22.5 11.30 14.20
HSNI 170616C00025000 C 06/16/17 25.0 7.80 12.50
HSNI 170616C00030000 C 06/16/17 30.0 3.20 5.70
HSNI 170616C00035000 C 06/16/17 35.0 0.70 1.00
HSNI 170616C00040000 C 06/16/17 40.0 0.00 0.15
HSNI 170616C00045000 C 06/16/17 45.0 0.00 0.10
HSNI 170616C00050000 C 06/16/17 50.0 0.00 0.15
HSNI 170616C00055000 C 06/16/17 55.0 0.00 0.15
HSNI 170616P00020000 P 06/16/17 20.0 0.00 0.25
HSNI 170616P00022500 P 06/16/17 22.5 0.00 0.10
HSNI 170616P00025000 P 06/16/17 25.0 0.00 0.15
HSNI 170616P00030000 P 06/16/17 30.0 0.00 0.15
HSNI 170616P00035000 P 06/16/17 35.0 0.90 1.25
HSNI 170616P00040000 P 06/16/17 40.0 4.90 6.40
HSNI 170616P00045000 P 06/16/17 45.0 9.80 11.40
HSNI 170616P00050000 P 06/16/17 50.0 12.80 17.50
HSNI 170616P00055000 P 06/16/17 55.0 17.90 22.50
HSNI 170721C00017500 C 07/21/17 17.5 16.70 18.30
HSNI 170721C00020000 C 07/21/17 20.0 14.30 15.60
HSNI 170721C00022500 C 07/21/17 22.5 11.70 13.80
HSNI 170721C00025000 C 07/21/17 25.0 9.30 11.00
HSNI 170721C00030000 C 07/21/17 30.0 4.50 5.70
HSNI 170721C00035000 C 07/21/17 35.0 1.30 1.75
HSNI 170721C00040000 C 07/21/17 40.0 0.00 0.35
HSNI 170721C00045000 C 07/21/17 45.0 0.00 0.15
HSNI 170721C00050000 C 07/21/17 50.0 0.00 0.10
HSNI 170721P00017500 P 07/21/17 17.5 0.00 0.15
HSNI 170721P00020000 P 07/21/17 20.0 0.00 0.10
HSNI 170721P00022500 P 07/21/17 22.5 0.00 0.20
HSNI 170721P00025000 P 07/21/17 25.0 0.00 0.10
HSNI 170721P00030000 P 07/21/17 30.0 0.20 0.40
HSNI 170721P00035000 P 07/21/17 35.0 1.50 1.80
HSNI 170721P00040000 P 07/21/17 40.0 4.50 6.50
HSNI 170721P00045000 P 07/21/17 45.0 9.70 11.00
HSNI 170721P00050000 P 07/21/17 50.0 12.70 17.50
HSNI 170915C00017500 C 09/15/17 17.5 16.80 18.60
HSNI 170915C00020000 C 09/15/17 20.0 14.30 16.30
HSNI 170915C00022500 C 09/15/17 22.5 10.40 14.10
HSNI 170915C00025000 C 09/15/17 25.0 9.00 10.50
HSNI 170915C00030000 C 09/15/17 30.0 5.30 5.90
HSNI 170915C00035000 C 09/15/17 35.0 2.05 2.65
HSNI 170915C00040000 C 09/15/17 40.0 0.50 0.90
HSNI 170915C00045000 C 09/15/17 45.0 0.00 0.40
HSNI 170915C00050000 C 09/15/17 50.0 0.00 0.20
HSNI 170915P00017500 P 09/15/17 17.5 0.00 0.45
HSNI 170915P00020000 P 09/15/17 20.0 0.00 0.35
HSNI 170915P00022500 P 09/15/17 22.5 0.05 0.35
HSNI 170915P00025000 P 09/15/17 25.0 0.15 0.45
HSNI 170915P00030000 P 09/15/17 30.0 0.70 1.20
HSNI 170915P00035000 P 09/15/17 35.0 2.50 3.10
HSNI 170915P00040000 P 09/15/17 40.0 5.90 6.50
HSNI 170915P00045000 P 09/15/17 45.0 9.20 13.30
HSNI 170915P00050000 P 09/15/17 50.0 13.00 17.60
HSNI 171215C00020000 C 12/15/17 20.0 13.10 17.20
HSNI 171215C00022500 C 12/15/17 22.5 10.20 14.50
HSNI 171215C00025000 C 12/15/17 25.0 7.90 12.10
HSNI 171215C00030000 C 12/15/17 30.0 5.50 6.60
HSNI 171215C00035000 C 12/15/17 35.0 2.80 3.40
HSNI 171215C00040000 C 12/15/17 40.0 1.20 1.65
HSNI 171215C00045000 C 12/15/17 45.0 0.40 0.80
HSNI 171215C00050000 C 12/15/17 50.0 0.05 0.55
HSNI 171215P00020000 P 12/15/17 20.0 0.10 0.55
HSNI 171215P00022500 P 12/15/17 22.5 0.25 0.65
HSNI 171215P00025000 P 12/15/17 25.0 0.50 0.95
HSNI 171215P00030000 P 12/15/17 30.0 1.55 1.75
HSNI 171215P00035000 P 12/15/17 35.0 3.30 4.30
HSNI 171215P00040000 P 12/15/17 40.0 6.70 7.60
HSNI 171215P00045000 P 12/15/17 45.0 9.70 13.50
HSNI 171215P00050000 P 12/15/17 50.0 13.50 18.20

OPRA data is delayed 15 minutes.