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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150220C00045000 C 02/20/15 45.0 30.60 33.60
HSNI 150220C00050000 C 02/20/15 50.0 25.10 29.40
HSNI 150220C00055000 C 02/20/15 55.0 20.10 24.40
HSNI 150220C00060000 C 02/20/15 60.0 15.70 18.60
HSNI 150220C00065000 C 02/20/15 65.0 10.70 13.60
HSNI 150220C00070000 C 02/20/15 70.0 6.00 8.90
HSNI 150220C00075000 C 02/20/15 75.0 3.20 3.70
HSNI 150220C00080000 C 02/20/15 80.0 0.60 1.50
HSNI 150220C00085000 C 02/20/15 85.0 0.00 2.10
HSNI 150220C00090000 C 02/20/15 90.0 0.00 2.55
HSNI 150220C00095000 C 02/20/15 95.0 0.00 2.50
HSNI 150220C00100000 C 02/20/15 100.0 0.00 2.50
HSNI 150220C00105000 C 02/20/15 105.0 0.00 2.50
HSNI 150220P00045000 P 02/20/15 45.0 0.00 2.50
HSNI 150220P00050000 P 02/20/15 50.0 0.00 2.50
HSNI 150220P00055000 P 02/20/15 55.0 0.00 2.50
HSNI 150220P00060000 P 02/20/15 60.0 0.00 2.50
HSNI 150220P00065000 P 02/20/15 65.0 0.00 2.55
HSNI 150220P00070000 P 02/20/15 70.0 0.00 2.65
HSNI 150220P00075000 P 02/20/15 75.0 0.80 1.75
HSNI 150220P00080000 P 02/20/15 80.0 3.00 5.00
HSNI 150220P00085000 P 02/20/15 85.0 6.40 9.60
HSNI 150220P00090000 P 02/20/15 90.0 11.40 15.00
HSNI 150220P00095000 P 02/20/15 95.0 16.40 19.90
HSNI 150220P00100000 P 02/20/15 100.0 21.30 24.90
HSNI 150220P00105000 P 02/20/15 105.0 26.50 29.50
HSNI 150320C00030000 C 03/20/15 30.0 45.20 48.60
HSNI 150320C00035000 C 03/20/15 35.0 40.30 43.60
HSNI 150320C00040000 C 03/20/15 40.0 35.20 38.60
HSNI 150320C00045000 C 03/20/15 45.0 30.20 33.60
HSNI 150320C00050000 C 03/20/15 50.0 25.40 28.60
HSNI 150320C00055000 C 03/20/15 55.0 20.50 23.60
HSNI 150320C00060000 C 03/20/15 60.0 15.60 18.60
HSNI 150320C00065000 C 03/20/15 65.0 10.70 13.80
HSNI 150320C00070000 C 03/20/15 70.0 6.80 9.40
HSNI 150320C00075000 C 03/20/15 75.0 4.20 4.70
HSNI 150320C00080000 C 03/20/15 80.0 1.70 2.10
HSNI 150320P00030000 P 03/20/15 30.0 0.00 2.40
HSNI 150320P00035000 P 03/20/15 35.0 0.00 2.40
HSNI 150320P00040000 P 03/20/15 40.0 0.00 2.40
HSNI 150320P00045000 P 03/20/15 45.0 0.00 2.40
HSNI 150320P00050000 P 03/20/15 50.0 0.00 2.40
HSNI 150320P00055000 P 03/20/15 55.0 0.00 2.45
HSNI 150320P00060000 P 03/20/15 60.0 0.00 2.45
HSNI 150320P00065000 P 03/20/15 65.0 0.00 2.55
HSNI 150320P00070000 P 03/20/15 70.0 0.75 1.50
HSNI 150320P00075000 P 03/20/15 75.0 2.10 2.85
HSNI 150320P00080000 P 03/20/15 80.0 3.00 6.70
HSNI 150619C00035000 C 06/19/15 35.0 40.20 44.50
HSNI 150619C00040000 C 06/19/15 40.0 35.20 39.50
HSNI 150619C00045000 C 06/19/15 45.0 30.20 34.50
HSNI 150619C00050000 C 06/19/15 50.0 25.20 29.50
HSNI 150619C00055000 C 06/19/15 55.0 20.30 24.60
HSNI 150619C00060000 C 06/19/15 60.0 15.40 19.70
HSNI 150619C00065000 C 06/19/15 65.0 11.30 14.40
HSNI 150619C00070000 C 06/19/15 70.0 7.20 10.60
HSNI 150619C00075000 C 06/19/15 75.0 5.50 6.50
HSNI 150619C00080000 C 06/19/15 80.0 3.10 4.20
HSNI 150619C00085000 C 06/19/15 85.0 1.55 2.65
HSNI 150619C00090000 C 06/19/15 90.0 0.00 3.00
HSNI 150619P00035000 P 06/19/15 35.0 0.00 2.45
HSNI 150619P00040000 P 06/19/15 40.0 0.00 2.45
HSNI 150619P00045000 P 06/19/15 45.0 0.00 2.45
HSNI 150619P00050000 P 06/19/15 50.0 0.00 2.45
HSNI 150619P00055000 P 06/19/15 55.0 0.00 2.55
HSNI 150619P00060000 P 06/19/15 60.0 0.00 1.60
HSNI 150619P00065000 P 06/19/15 65.0 0.00 3.30
HSNI 150619P00070000 P 06/19/15 70.0 1.95 3.30
HSNI 150619P00075000 P 06/19/15 75.0 3.80 5.20
HSNI 150619P00080000 P 06/19/15 80.0 6.40 7.80
HSNI 150619P00085000 P 06/19/15 85.0 8.60 12.00
HSNI 150619P00090000 P 06/19/15 90.0 12.70 16.00
HSNI 150918C00040000 C 09/18/15 40.0 35.20 39.00
HSNI 150918C00045000 C 09/18/15 45.0 30.20 34.70
HSNI 150918C00050000 C 09/18/15 50.0 25.20 29.80
HSNI 150918C00055000 C 09/18/15 55.0 20.50 24.10
HSNI 150918C00060000 C 09/18/15 60.0 16.10 19.60
HSNI 150918C00065000 C 09/18/15 65.0 11.90 15.40
HSNI 150918C00070000 C 09/18/15 70.0 8.10 11.80
HSNI 150918C00075000 C 09/18/15 75.0 6.20 8.60
HSNI 150918C00080000 C 09/18/15 80.0 3.80 6.50
HSNI 150918C00085000 C 09/18/15 85.0 1.85 4.80
HSNI 150918C00090000 C 09/18/15 90.0 0.00 4.80
HSNI 150918C00095000 C 09/18/15 95.0 0.00 4.80
HSNI 150918C00100000 C 09/18/15 100.0 0.00 4.90
HSNI 150918C00105000 C 09/18/15 105.0 0.00 4.90
HSNI 150918C00110000 C 09/18/15 110.0 0.00 4.90
HSNI 150918P00040000 P 09/18/15 40.0 0.00 4.90
HSNI 150918P00045000 P 09/18/15 45.0 0.00 4.90
HSNI 150918P00050000 P 09/18/15 50.0 0.00 4.90
HSNI 150918P00055000 P 09/18/15 55.0 0.00 4.90
HSNI 150918P00060000 P 09/18/15 60.0 0.00 4.90
HSNI 150918P00065000 P 09/18/15 65.0 0.00 4.90
HSNI 150918P00070000 P 09/18/15 70.0 2.90 4.40
HSNI 150918P00075000 P 09/18/15 75.0 4.80 7.00
HSNI 150918P00080000 P 09/18/15 80.0 7.20 10.00
HSNI 150918P00085000 P 09/18/15 85.0 9.70 13.20
HSNI 150918P00090000 P 09/18/15 90.0 13.70 17.10
HSNI 150918P00095000 P 09/18/15 95.0 18.10 21.60
HSNI 150918P00100000 P 09/18/15 100.0 22.70 26.00
HSNI 150918P00105000 P 09/18/15 105.0 26.70 30.90
HSNI 150918P00110000 P 09/18/15 110.0 31.80 35.50

OPRA data is delayed 15 minutes.