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 (2015-01-30)Premium Content

Hsn Inc (HSNI)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150417C00035000 C 04/17/15 35.0 30.90 32.60
HSNI 150417C00040000 C 04/17/15 40.0 24.50 29.10
HSNI 150417C00045000 C 04/17/15 45.0 19.50 23.90
HSNI 150417C00050000 C 04/17/15 50.0 14.50 19.10
HSNI 150417C00055000 C 04/17/15 55.0 10.90 12.80
HSNI 150417C00060000 C 04/17/15 60.0 5.90 9.10
HSNI 150417C00065000 C 04/17/15 65.0 2.35 3.20
HSNI 150417C00070000 C 04/17/15 70.0 0.30 0.75
HSNI 150417C00075000 C 04/17/15 75.0 0.00 0.50
HSNI 150417C00080000 C 04/17/15 80.0 0.00 0.50
HSNI 150417C00085000 C 04/17/15 85.0 0.00 0.50
HSNI 150417C00090000 C 04/17/15 90.0 0.00 0.50
HSNI 150417C00095000 C 04/17/15 95.0 0.00 0.50
HSNI 150417C00100000 C 04/17/15 100.0 0.00 0.50
HSNI 150417P00035000 P 04/17/15 35.0 0.00 0.50
HSNI 150417P00040000 P 04/17/15 40.0 0.00 0.50
HSNI 150417P00045000 P 04/17/15 45.0 0.00 0.50
HSNI 150417P00050000 P 04/17/15 50.0 0.00 0.50
HSNI 150417P00055000 P 04/17/15 55.0 0.00 0.50
HSNI 150417P00060000 P 04/17/15 60.0 0.00 0.50
HSNI 150417P00065000 P 04/17/15 65.0 0.55 0.90
HSNI 150417P00070000 P 04/17/15 70.0 2.90 4.20
HSNI 150417P00075000 P 04/17/15 75.0 7.40 9.00
HSNI 150417P00080000 P 04/17/15 80.0 12.40 14.30
HSNI 150417P00085000 P 04/17/15 85.0 17.40 19.20
HSNI 150417P00090000 P 04/17/15 90.0 20.90 25.50
HSNI 150417P00095000 P 04/17/15 95.0 25.90 30.40
HSNI 150417P00100000 P 04/17/15 100.0 32.40 34.20
HSNI 150515C00035000 C 05/15/15 35.0 30.90 32.70
HSNI 150515C00040000 C 05/15/15 40.0 24.50 29.20
HSNI 150515C00045000 C 05/15/15 45.0 19.70 24.20
HSNI 150515C00050000 C 05/15/15 50.0 14.70 19.30
HSNI 150515C00055000 C 05/15/15 55.0 10.80 12.80
HSNI 150515C00060000 C 05/15/15 60.0 6.40 8.60
HSNI 150515C00065000 C 05/15/15 65.0 3.30 3.90
HSNI 150515C00070000 C 05/15/15 70.0 1.10 1.60
HSNI 150515C00075000 C 05/15/15 75.0 0.05 0.65
HSNI 150515C00080000 C 05/15/15 80.0 0.00 0.55
HSNI 150515C00085000 C 05/15/15 85.0 0.00 0.50
HSNI 150515C00090000 C 05/15/15 90.0 0.00 0.50
HSNI 150515C00095000 C 05/15/15 95.0 0.00 0.50
HSNI 150515C00100000 C 05/15/15 100.0 0.00 0.50
HSNI 150515P00035000 P 05/15/15 35.0 0.00 0.50
HSNI 150515P00040000 P 05/15/15 40.0 0.00 0.50
HSNI 150515P00045000 P 05/15/15 45.0 0.00 0.50
HSNI 150515P00050000 P 05/15/15 50.0 0.00 0.55
HSNI 150515P00055000 P 05/15/15 55.0 0.00 0.65
HSNI 150515P00060000 P 05/15/15 60.0 0.20 0.85
HSNI 150515P00065000 P 05/15/15 65.0 1.55 1.95
HSNI 150515P00070000 P 05/15/15 70.0 4.10 4.70
HSNI 150515P00075000 P 05/15/15 75.0 7.70 9.50
HSNI 150515P00080000 P 05/15/15 80.0 11.00 15.50
HSNI 150515P00085000 P 05/15/15 85.0 16.00 20.40
HSNI 150515P00090000 P 05/15/15 90.0 21.00 25.40
HSNI 150515P00095000 P 05/15/15 95.0 26.00 30.40
HSNI 150515P00100000 P 05/15/15 100.0 32.40 34.10
HSNI 150619C00025000 C 06/19/15 25.0 39.50 44.10
HSNI 150619C00030000 C 06/19/15 30.0 34.60 39.10
HSNI 150619C00035000 C 06/19/15 35.0 29.60 34.20
HSNI 150619C00040000 C 06/19/15 40.0 25.70 28.20
HSNI 150619C00045000 C 06/19/15 45.0 20.70 23.90
HSNI 150619C00050000 C 06/19/15 50.0 15.80 19.30
HSNI 150619C00055000 C 06/19/15 55.0 11.20 14.20
HSNI 150619C00060000 C 06/19/15 60.0 7.20 8.60
HSNI 150619C00065000 C 06/19/15 65.0 3.60 4.40
HSNI 150619C00070000 C 06/19/15 70.0 1.55 2.10
HSNI 150619C00075000 C 06/19/15 75.0 0.30 1.15
HSNI 150619C00080000 C 06/19/15 80.0 0.05 0.80
HSNI 150619P00025000 P 06/19/15 25.0 0.00 0.55
HSNI 150619P00030000 P 06/19/15 30.0 0.00 0.55
HSNI 150619P00035000 P 06/19/15 35.0 0.00 0.55
HSNI 150619P00040000 P 06/19/15 40.0 0.00 0.60
HSNI 150619P00045000 P 06/19/15 45.0 0.00 0.60
HSNI 150619P00050000 P 06/19/15 50.0 0.00 0.70
HSNI 150619P00055000 P 06/19/15 55.0 0.10 0.95
HSNI 150619P00060000 P 06/19/15 60.0 0.65 1.90
HSNI 150619P00065000 P 06/19/15 65.0 2.25 2.75
HSNI 150619P00070000 P 06/19/15 70.0 4.80 7.00
HSNI 150619P00075000 P 06/19/15 75.0 8.00 9.70
HSNI 150619P00080000 P 06/19/15 80.0 12.60 14.70
HSNI 150918C00030000 C 09/18/15 30.0 35.70 38.50
HSNI 150918C00035000 C 09/18/15 35.0 29.60 34.30
HSNI 150918C00040000 C 09/18/15 40.0 24.60 29.30
HSNI 150918C00045000 C 09/18/15 45.0 19.70 24.20
HSNI 150918C00050000 C 09/18/15 50.0 14.80 19.50
HSNI 150918C00055000 C 09/18/15 55.0 12.10 13.50
HSNI 150918C00060000 C 09/18/15 60.0 6.60 10.60
HSNI 150918C00065000 C 09/18/15 65.0 4.90 5.80
HSNI 150918C00070000 C 09/18/15 70.0 2.55 3.40
HSNI 150918C00075000 C 09/18/15 75.0 0.90 1.85
HSNI 150918C00080000 C 09/18/15 80.0 0.35 1.35
HSNI 150918C00085000 C 09/18/15 85.0 0.00 1.10
HSNI 150918C00090000 C 09/18/15 90.0 0.00 2.30
HSNI 150918C00095000 C 09/18/15 95.0 0.00 1.90
HSNI 150918C00100000 C 09/18/15 100.0 0.00 0.75
HSNI 150918P00030000 P 09/18/15 30.0 0.00 0.80
HSNI 150918P00035000 P 09/18/15 35.0 0.00 0.85
HSNI 150918P00040000 P 09/18/15 40.0 0.00 0.90
HSNI 150918P00045000 P 09/18/15 45.0 0.00 1.05
HSNI 150918P00050000 P 09/18/15 50.0 0.10 1.30
HSNI 150918P00055000 P 09/18/15 55.0 0.55 1.70
HSNI 150918P00060000 P 09/18/15 60.0 1.45 2.40
HSNI 150918P00065000 P 09/18/15 65.0 3.70 4.20
HSNI 150918P00070000 P 09/18/15 70.0 6.20 7.10
HSNI 150918P00075000 P 09/18/15 75.0 8.50 11.80
HSNI 150918P00080000 P 09/18/15 80.0 12.50 16.30
HSNI 150918P00085000 P 09/18/15 85.0 17.00 21.10
HSNI 150918P00090000 P 09/18/15 90.0 21.50 26.20
HSNI 150918P00095000 P 09/18/15 95.0 26.50 31.10
HSNI 150918P00100000 P 09/18/15 100.0 31.90 35.30

OPRA data is delayed 15 minutes.