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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 140816C00030000 C 08/16/14 30.0 24.10 28.40
HSNI 140816C00035000 C 08/16/14 35.0 19.10 23.40
HSNI 140816C00040000 C 08/16/14 40.0 14.10 18.30
HSNI 140816C00045000 C 08/16/14 45.0 9.10 13.40
HSNI 140816C00050000 C 08/16/14 50.0 4.20 8.50
HSNI 140816C00055000 C 08/16/14 55.0 2.00 2.55
HSNI 140816C00060000 C 08/16/14 60.0 0.10 0.50
HSNI 140816C00065000 C 08/16/14 65.0 0.00 0.55
HSNI 140816C00070000 C 08/16/14 70.0 0.00 2.40
HSNI 140816C00075000 C 08/16/14 75.0 0.00 0.55
HSNI 140816C00080000 C 08/16/14 80.0 0.00 2.40
HSNI 140816C00085000 C 08/16/14 85.0 0.00 2.40
HSNI 140816P00030000 P 08/16/14 30.0 0.00 2.40
HSNI 140816P00035000 P 08/16/14 35.0 0.00 2.40
HSNI 140816P00040000 P 08/16/14 40.0 0.00 0.55
HSNI 140816P00045000 P 08/16/14 45.0 0.00 2.45
HSNI 140816P00050000 P 08/16/14 50.0 0.00 2.45
HSNI 140816P00055000 P 08/16/14 55.0 0.70 1.20
HSNI 140816P00060000 P 08/16/14 60.0 2.00 6.20
HSNI 140816P00065000 P 08/16/14 65.0 6.60 10.90
HSNI 140816P00070000 P 08/16/14 70.0 11.60 15.90
HSNI 140816P00075000 P 08/16/14 75.0 16.60 20.90
HSNI 140816P00080000 P 08/16/14 80.0 21.60 25.90
HSNI 140816P00085000 P 08/16/14 85.0 26.70 30.90
HSNI 140920C00030000 C 09/20/14 30.0 24.10 28.40
HSNI 140920C00035000 C 09/20/14 35.0 19.10 23.40
HSNI 140920C00040000 C 09/20/14 40.0 14.10 18.50
HSNI 140920C00045000 C 09/20/14 45.0 9.20 13.50
HSNI 140920C00050000 C 09/20/14 50.0 4.50 8.20
HSNI 140920C00055000 C 09/20/14 55.0 2.70 3.10
HSNI 140920C00060000 C 09/20/14 60.0 0.50 1.15
HSNI 140920C00065000 C 09/20/14 65.0 0.00 2.55
HSNI 140920C00070000 C 09/20/14 70.0 0.00 2.45
HSNI 140920C00075000 C 09/20/14 75.0 0.00 0.50
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 0.55
HSNI 140920P00040000 P 09/20/14 40.0 0.00 2.45
HSNI 140920P00045000 P 09/20/14 45.0 0.00 2.50
HSNI 140920P00050000 P 09/20/14 50.0 0.10 2.80
HSNI 140920P00055000 P 09/20/14 55.0 1.45 1.90
HSNI 140920P00060000 P 09/20/14 60.0 3.30 6.60
HSNI 140920P00065000 P 09/20/14 65.0 7.20 11.30
HSNI 140920P00070000 P 09/20/14 70.0 11.90 16.10
HSNI 140920P00075000 P 09/20/14 75.0 16.90 21.10
HSNI 140920P00080000 P 09/20/14 80.0 21.70 26.10
HSNI 140920P00085000 P 09/20/14 85.0 26.80 31.10
HSNI 141220C00030000 C 12/20/14 30.0 24.10 28.40
HSNI 141220C00035000 C 12/20/14 35.0 19.20 23.50
HSNI 141220C00040000 C 12/20/14 40.0 14.20 18.50
HSNI 141220C00045000 C 12/20/14 45.0 9.50 13.60
HSNI 141220C00050000 C 12/20/14 50.0 5.40 9.20
HSNI 141220C00055000 C 12/20/14 55.0 3.30 4.50
HSNI 141220C00060000 C 12/20/14 60.0 1.70 2.00
HSNI 141220C00065000 C 12/20/14 65.0 0.35 3.30
HSNI 141220C00070000 C 12/20/14 70.0 0.00 2.70
HSNI 141220C00075000 C 12/20/14 75.0 0.00 2.50
HSNI 141220C00080000 C 12/20/14 80.0 0.00 2.45
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 2.50
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.60
HSNI 141220P00045000 P 12/20/14 45.0 0.10 3.00
HSNI 141220P00050000 P 12/20/14 50.0 0.95 3.90
HSNI 141220P00055000 P 12/20/14 55.0 2.70 3.50
HSNI 141220P00060000 P 12/20/14 60.0 5.40 6.70
HSNI 141220P00065000 P 12/20/14 65.0 8.30 12.10
HSNI 141220P00070000 P 12/20/14 70.0 12.40 16.60
HSNI 141220P00075000 P 12/20/14 75.0 17.10 21.30
HSNI 141220P00080000 P 12/20/14 80.0 22.00 26.30
HSNI 141220P00085000 P 12/20/14 85.0 27.10 31.30
HSNI 150320C00030000 C 03/20/15 30.0 24.10 28.40
HSNI 150320C00035000 C 03/20/15 35.0 19.20 23.50
HSNI 150320C00040000 C 03/20/15 40.0 14.40 18.70
HSNI 150320C00045000 C 03/20/15 45.0 9.70 14.20
HSNI 150320C00050000 C 03/20/15 50.0 5.90 10.00
HSNI 150320C00055000 C 03/20/15 55.0 2.85 6.80
HSNI 150320C00060000 C 03/20/15 60.0 0.40 5.00
HSNI 150320C00065000 C 03/20/15 65.0 0.10 4.80
HSNI 150320C00070000 C 03/20/15 70.0 0.10 4.80
HSNI 150320C00075000 C 03/20/15 75.0 0.00 3.30
HSNI 150320C00080000 C 03/20/15 80.0 0.00 3.20
HSNI 150320P00030000 P 03/20/15 30.0 0.00 3.20
HSNI 150320P00035000 P 03/20/15 35.0 0.00 3.30
HSNI 150320P00040000 P 03/20/15 40.0 0.10 4.80
HSNI 150320P00045000 P 03/20/15 45.0 0.10 4.80
HSNI 150320P00050000 P 03/20/15 50.0 0.10 4.80
HSNI 150320P00055000 P 03/20/15 55.0 1.85 6.50
HSNI 150320P00060000 P 03/20/15 60.0 5.10 9.20
HSNI 150320P00065000 P 03/20/15 65.0 8.50 13.00
HSNI 150320P00070000 P 03/20/15 70.0 13.10 17.20
HSNI 150320P00075000 P 03/20/15 75.0 17.50 21.70
HSNI 150320P00080000 P 03/20/15 80.0 22.30 26.60

OPRA data is delayed 15 minutes.