Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Hsn Inc (HSNI)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 140517C00035000 C 05/17/14 35.0 21.30 24.10
HSNI 140517C00040000 C 05/17/14 40.0 16.30 19.10
HSNI 140517C00045000 C 05/17/14 45.0 11.30 14.20
HSNI 140517C00050000 C 05/17/14 50.0 6.40 9.30
HSNI 140517C00055000 C 05/17/14 55.0 1.80 5.40
HSNI 140517C00060000 C 05/17/14 60.0 0.05 3.10
HSNI 140517C00065000 C 05/17/14 65.0 0.00 2.45
HSNI 140517C00070000 C 05/17/14 70.0 0.00 0.70
HSNI 140517C00075000 C 05/17/14 75.0 0.00 0.65
HSNI 140517C00080000 C 05/17/14 80.0 0.00 2.40
HSNI 140517C00085000 C 05/17/14 85.0 0.00 0.65
HSNI 140517C00090000 C 05/17/14 90.0 0.00 0.70
HSNI 140517P00035000 P 05/17/14 35.0 0.00 0.70
HSNI 140517P00040000 P 05/17/14 40.0 0.00 0.70
HSNI 140517P00045000 P 05/17/14 45.0 0.00 2.45
HSNI 140517P00050000 P 05/17/14 50.0 0.00 2.45
HSNI 140517P00055000 P 05/17/14 55.0 0.00 2.75
HSNI 140517P00060000 P 05/17/14 60.0 2.15 3.60
HSNI 140517P00065000 P 05/17/14 65.0 5.90 8.80
HSNI 140517P00070000 P 05/17/14 70.0 10.90 13.70
HSNI 140517P00075000 P 05/17/14 75.0 15.90 18.70
HSNI 140517P00080000 P 05/17/14 80.0 20.90 23.70
HSNI 140517P00085000 P 05/17/14 85.0 25.90 28.90
HSNI 140517P00090000 P 05/17/14 90.0 30.90 33.90
HSNI 140621C00030000 C 06/21/14 30.0 26.30 29.10
HSNI 140621C00035000 C 06/21/14 35.0 21.40 24.10
HSNI 140621C00040000 C 06/21/14 40.0 16.40 19.20
HSNI 140621C00045000 C 06/21/14 45.0 11.40 14.30
HSNI 140621C00050000 C 06/21/14 50.0 6.50 9.70
HSNI 140621C00055000 C 06/21/14 55.0 4.20 5.10
HSNI 140621C00060000 C 06/21/14 60.0 0.45 2.35
HSNI 140621C00065000 C 06/21/14 65.0 0.05 0.60
HSNI 140621C00070000 C 06/21/14 70.0 0.00 2.45
HSNI 140621C00075000 C 06/21/14 75.0 0.00 2.45
HSNI 140621P00030000 P 06/21/14 30.0 0.00 0.70
HSNI 140621P00035000 P 06/21/14 35.0 0.00 2.45
HSNI 140621P00040000 P 06/21/14 40.0 0.00 1.85
HSNI 140621P00045000 P 06/21/14 45.0 0.00 2.45
HSNI 140621P00050000 P 06/21/14 50.0 0.00 2.65
HSNI 140621P00055000 P 06/21/14 55.0 0.30 3.50
HSNI 140621P00060000 P 06/21/14 60.0 3.00 4.40
HSNI 140621P00065000 P 06/21/14 65.0 6.00 9.40
HSNI 140621P00070000 P 06/21/14 70.0 11.10 14.00
HSNI 140621P00075000 P 06/21/14 75.0 16.10 18.90
HSNI 140920C00030000 C 09/20/14 30.0 26.20 29.10
HSNI 140920C00035000 C 09/20/14 35.0 21.20 24.10
HSNI 140920C00040000 C 09/20/14 40.0 16.40 19.30
HSNI 140920C00045000 C 09/20/14 45.0 11.50 14.60
HSNI 140920C00050000 C 09/20/14 50.0 7.10 10.60
HSNI 140920C00055000 C 09/20/14 55.0 4.10 6.50
HSNI 140920C00060000 C 09/20/14 60.0 1.60 4.60
HSNI 140920C00065000 C 09/20/14 65.0 0.25 3.70
HSNI 140920C00070000 C 09/20/14 70.0 0.00 2.05
HSNI 140920C00075000 C 09/20/14 75.0 0.00 2.55
HSNI 140920C00080000 C 09/20/14 80.0 0.00 0.30
HSNI 140920C00085000 C 09/20/14 85.0 0.00 1.00
HSNI 140920P00030000 P 09/20/14 30.0 0.00 0.85
HSNI 140920P00035000 P 09/20/14 35.0 0.00 0.85
HSNI 140920P00040000 P 09/20/14 40.0 0.00 1.10
HSNI 140920P00045000 P 09/20/14 45.0 0.35 0.70
HSNI 140920P00050000 P 09/20/14 50.0 0.75 1.95
HSNI 140920P00055000 P 09/20/14 55.0 1.10 4.90
HSNI 140920P00060000 P 09/20/14 60.0 4.30 6.40
HSNI 140920P00065000 P 09/20/14 65.0 7.30 10.60
HSNI 140920P00070000 P 09/20/14 70.0 11.80 13.80
HSNI 140920P00075000 P 09/20/14 75.0 16.60 19.30
HSNI 140920P00080000 P 09/20/14 80.0 21.30 24.20
HSNI 140920P00085000 P 09/20/14 85.0 26.30 29.10
HSNI 141220C00030000 C 12/20/14 30.0 26.20 29.70
HSNI 141220C00035000 C 12/20/14 35.0 21.40 25.10
HSNI 141220C00040000 C 12/20/14 40.0 16.60 19.40
HSNI 141220C00045000 C 12/20/14 45.0 11.80 15.00
HSNI 141220C00050000 C 12/20/14 50.0 7.70 11.30
HSNI 141220C00055000 C 12/20/14 55.0 4.40 8.20
HSNI 141220C00060000 C 12/20/14 60.0 1.70 5.50
HSNI 141220C00065000 C 12/20/14 65.0 0.40 4.10
HSNI 141220C00070000 C 12/20/14 70.0 0.05 3.10
HSNI 141220C00075000 C 12/20/14 75.0 0.00 1.55
HSNI 141220C00080000 C 12/20/14 80.0 0.00 1.95
HSNI 141220C00085000 C 12/20/14 85.0 0.00 1.70
HSNI 141220P00030000 P 12/20/14 30.0 0.00 3.10
HSNI 141220P00035000 P 12/20/14 35.0 0.00 3.70
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.50
HSNI 141220P00045000 P 12/20/14 45.0 0.30 3.10
HSNI 141220P00050000 P 12/20/14 50.0 0.65 4.10
HSNI 141220P00055000 P 12/20/14 55.0 1.55 5.90
HSNI 141220P00060000 P 12/20/14 60.0 4.30 8.20
HSNI 141220P00065000 P 12/20/14 65.0 7.70 11.60
HSNI 141220P00070000 P 12/20/14 70.0 12.10 15.60
HSNI 141220P00075000 P 12/20/14 75.0 17.00 20.00
HSNI 141220P00080000 P 12/20/14 80.0 21.70 24.80
HSNI 141220P00085000 P 12/20/14 85.0 26.60 29.60

OPRA data is delayed 15 minutes.