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 (2015-07-31)Premium Content

Hsn Inc (HSNI)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150918C00030000 C 09/18/15 30.0 30.10 34.30
HSNI 150918C00035000 C 09/18/15 35.0 25.00 29.40
HSNI 150918C00040000 C 09/18/15 40.0 20.00 24.50
HSNI 150918C00045000 C 09/18/15 45.0 15.00 19.40
HSNI 150918C00050000 C 09/18/15 50.0 10.00 14.40
HSNI 150918C00055000 C 09/18/15 55.0 5.20 9.40
HSNI 150918C00060000 C 09/18/15 60.0 2.75 5.10
HSNI 150918C00065000 C 09/18/15 65.0 0.50 1.20
HSNI 150918C00070000 C 09/18/15 70.0 0.00 4.80
HSNI 150918C00075000 C 09/18/15 75.0 0.00 4.80
HSNI 150918C00080000 C 09/18/15 80.0 0.00 0.25
HSNI 150918C00085000 C 09/18/15 85.0 0.00 1.15
HSNI 150918C00090000 C 09/18/15 90.0 0.00 4.90
HSNI 150918C00095000 C 09/18/15 95.0 0.00 4.90
HSNI 150918C00100000 C 09/18/15 100.0 0.00 4.80
HSNI 150918P00030000 P 09/18/15 30.0 0.00 4.70
HSNI 150918P00035000 P 09/18/15 35.0 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 4.60
HSNI 150918P00055000 P 09/18/15 55.0 0.05 4.70
HSNI 150918P00060000 P 09/18/15 60.0 1.00 3.40
HSNI 150918P00065000 P 09/18/15 65.0 3.40 5.20
HSNI 150918P00070000 P 09/18/15 70.0 6.40 10.50
HSNI 150918P00075000 P 09/18/15 75.0 11.20 15.40
HSNI 150918P00080000 P 09/18/15 80.0 16.20 20.40
HSNI 150918P00085000 P 09/18/15 85.0 21.00 25.40
HSNI 150918P00090000 P 09/18/15 90.0 26.00 30.40
HSNI 150918P00095000 P 09/18/15 95.0 31.00 35.40
HSNI 150918P00100000 P 09/18/15 100.0 37.10 40.20
HSNI 151016C00035000 C 10/16/15 35.0 25.00 29.30
HSNI 151016C00040000 C 10/16/15 40.0 20.10 24.50
HSNI 151016C00045000 C 10/16/15 45.0 15.00 19.50
HSNI 151016C00050000 C 10/16/15 50.0 10.00 14.40
HSNI 151016C00055000 C 10/16/15 55.0 6.90 9.40
HSNI 151016C00060000 C 10/16/15 60.0 3.40 4.20
HSNI 151016C00065000 C 10/16/15 65.0 1.20 1.75
HSNI 151016C00070000 C 10/16/15 70.0 0.20 4.60
HSNI 151016C00075000 C 10/16/15 75.0 0.00 4.70
HSNI 151016C00080000 C 10/16/15 80.0 0.00 4.90
HSNI 151016C00085000 C 10/16/15 85.0 0.00 4.80
HSNI 151016C00090000 C 10/16/15 90.0 0.00 4.80
HSNI 151016P00035000 P 10/16/15 35.0 0.00 4.70
HSNI 151016P00040000 P 10/16/15 40.0 0.00 4.90
HSNI 151016P00045000 P 10/16/15 45.0 0.00 4.70
HSNI 151016P00050000 P 10/16/15 50.0 0.00 4.60
HSNI 151016P00055000 P 10/16/15 55.0 0.30 4.70
HSNI 151016P00060000 P 10/16/15 60.0 1.70 2.15
HSNI 151016P00065000 P 10/16/15 65.0 4.20 5.20
HSNI 151016P00070000 P 10/16/15 70.0 6.70 10.80
HSNI 151016P00075000 P 10/16/15 75.0 12.20 15.30
HSNI 151016P00080000 P 10/16/15 80.0 16.10 20.40
HSNI 151016P00085000 P 10/16/15 85.0 21.10 25.40
HSNI 151016P00090000 P 10/16/15 90.0 26.20 30.30
HSNI 151218C00035000 C 12/18/15 35.0 25.10 29.30
HSNI 151218C00040000 C 12/18/15 40.0 20.00 24.50
HSNI 151218C00045000 C 12/18/15 45.0 15.20 19.50
HSNI 151218C00050000 C 12/18/15 50.0 11.60 14.90
HSNI 151218C00055000 C 12/18/15 55.0 6.60 10.80
HSNI 151218C00060000 C 12/18/15 60.0 4.40 5.60
HSNI 151218C00065000 C 12/18/15 65.0 2.30 3.00
HSNI 151218C00070000 C 12/18/15 70.0 0.85 2.00
HSNI 151218C00075000 C 12/18/15 75.0 0.20 4.80
HSNI 151218C00080000 C 12/18/15 80.0 0.00 4.80
HSNI 151218C00085000 C 12/18/15 85.0 0.00 4.90
HSNI 151218C00090000 C 12/18/15 90.0 0.00 4.80
HSNI 151218C00095000 C 12/18/15 95.0 0.00 4.70
HSNI 151218P00035000 P 12/18/15 35.0 0.00 4.60
HSNI 151218P00040000 P 12/18/15 40.0 0.00 4.80
HSNI 151218P00045000 P 12/18/15 45.0 0.00 4.80
HSNI 151218P00050000 P 12/18/15 50.0 0.45 3.80
HSNI 151218P00055000 P 12/18/15 55.0 1.20 2.30
HSNI 151218P00060000 P 12/18/15 60.0 3.10 3.60
HSNI 151218P00065000 P 12/18/15 65.0 5.50 6.80
HSNI 151218P00070000 P 12/18/15 70.0 8.10 12.10
HSNI 151218P00075000 P 12/18/15 75.0 12.40 16.30
HSNI 151218P00080000 P 12/18/15 80.0 16.60 21.00
HSNI 151218P00085000 P 12/18/15 85.0 21.30 25.80
HSNI 151218P00090000 P 12/18/15 90.0 26.20 30.80
HSNI 151218P00095000 P 12/18/15 95.0 31.50 35.60
HSNI 160318C00040000 C 03/18/16 40.0 20.50 24.40
HSNI 160318C00045000 C 03/18/16 45.0 15.60 19.70
HSNI 160318C00050000 C 03/18/16 50.0 12.50 15.40
HSNI 160318C00055000 C 03/18/16 55.0 8.60 11.50
HSNI 160318C00060000 C 03/18/16 60.0 5.30 6.90
HSNI 160318C00065000 C 03/18/16 65.0 3.20 4.10
HSNI 160318C00070000 C 03/18/16 70.0 1.70 2.55
HSNI 160318C00075000 C 03/18/16 75.0 0.25 4.50
HSNI 160318C00080000 C 03/18/16 80.0 0.00 4.80
HSNI 160318C00085000 C 03/18/16 85.0 0.00 4.80
HSNI 160318C00090000 C 03/18/16 90.0 0.00 4.90
HSNI 160318C00095000 C 03/18/16 95.0 0.00 4.90
HSNI 160318C00100000 C 03/18/16 100.0 0.00 4.90
HSNI 160318C00105000 C 03/18/16 105.0 0.00 4.80
HSNI 160318P00040000 P 03/18/16 40.0 0.05 4.60
HSNI 160318P00045000 P 03/18/16 45.0 0.40 4.70
HSNI 160318P00050000 P 03/18/16 50.0 0.70 4.90
HSNI 160318P00055000 P 03/18/16 55.0 2.35 3.10
HSNI 160318P00060000 P 03/18/16 60.0 4.20 5.10
HSNI 160318P00065000 P 03/18/16 65.0 6.60 8.40
HSNI 160318P00070000 P 03/18/16 70.0 9.60 13.10
HSNI 160318P00075000 P 03/18/16 75.0 12.90 17.10
HSNI 160318P00080000 P 03/18/16 80.0 18.10 21.60
HSNI 160318P00085000 P 03/18/16 85.0 22.00 26.30
HSNI 160318P00090000 P 03/18/16 90.0 26.60 31.00
HSNI 160318P00095000 P 03/18/16 95.0 31.50 36.00
HSNI 160318P00100000 P 03/18/16 100.0 36.40 40.90
HSNI 160318P00105000 P 03/18/16 105.0 41.40 46.00

OPRA data is delayed 15 minutes.