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 (2017-07-28)Premium Content

Hsn Inc (HSNI)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 171020C00020000 C 10/20/17 20.0 16.00 20.00
HSNI 171020C00022500 C 10/20/17 22.5 12.70 17.50
HSNI 171020C00025000 C 10/20/17 25.0 10.30 15.00
HSNI 171020C00030000 C 10/20/17 30.0 6.10 10.00
HSNI 171020C00035000 C 10/20/17 35.0 1.60 4.10
HSNI 171020C00040000 C 10/20/17 40.0 0.00 0.50
HSNI 171020C00045000 C 10/20/17 45.0 0.00 0.55
HSNI 171020C00050000 C 10/20/17 50.0 0.00 0.95
HSNI 171020P00020000 P 10/20/17 20.0 0.00 3.40
HSNI 171020P00022500 P 10/20/17 22.5 0.00 0.10
HSNI 171020P00025000 P 10/20/17 25.0 0.00 0.10
HSNI 171020P00030000 P 10/20/17 30.0 0.00 0.35
HSNI 171020P00035000 P 10/20/17 35.0 0.25 1.50
HSNI 171020P00040000 P 10/20/17 40.0 1.40 4.30
HSNI 171020P00045000 P 10/20/17 45.0 5.10 9.80
HSNI 171020P00050000 P 10/20/17 50.0 10.40 15.00
HSNI 171117C00020000 C 11/17/17 20.0 15.10 19.90
HSNI 171117C00022500 C 11/17/17 22.5 12.50 17.30
HSNI 171117C00025000 C 11/17/17 25.0 11.00 14.80
HSNI 171117C00030000 C 11/17/17 30.0 6.20 9.30
HSNI 171117C00035000 C 11/17/17 35.0 2.35 5.00
HSNI 171117C00040000 C 11/17/17 40.0 0.35 2.25
HSNI 171117C00045000 C 11/17/17 45.0 0.00 3.10
HSNI 171117C00050000 C 11/17/17 50.0 0.00 4.00
HSNI 171117C00055000 C 11/17/17 55.0 0.00 3.60
HSNI 171117P00020000 P 11/17/17 20.0 0.00 3.20
HSNI 171117P00022500 P 11/17/17 22.5 0.00 0.45
HSNI 171117P00025000 P 11/17/17 25.0 0.00 0.55
HSNI 171117P00030000 P 11/17/17 30.0 0.00 0.70
HSNI 171117P00035000 P 11/17/17 35.0 0.40 3.10
HSNI 171117P00040000 P 11/17/17 40.0 1.90 5.00
HSNI 171117P00045000 P 11/17/17 45.0 5.30 10.00
HSNI 171117P00050000 P 11/17/17 50.0 11.20 14.00
HSNI 171117P00055000 P 11/17/17 55.0 15.20 19.80
HSNI 171215C00020000 C 12/15/17 20.0 15.00 19.10
HSNI 171215C00022500 C 12/15/17 22.5 12.50 17.20
HSNI 171215C00025000 C 12/15/17 25.0 10.10 14.90
HSNI 171215C00030000 C 12/15/17 30.0 6.20 10.50
HSNI 171215C00035000 C 12/15/17 35.0 2.50 4.90
HSNI 171215C00040000 C 12/15/17 40.0 0.75 1.90
HSNI 171215C00045000 C 12/15/17 45.0 0.00 2.55
HSNI 171215C00050000 C 12/15/17 50.0 0.00 1.00
HSNI 171215P00020000 P 12/15/17 20.0 0.00 0.10
HSNI 171215P00022500 P 12/15/17 22.5 0.00 1.10
HSNI 171215P00025000 P 12/15/17 25.0 0.05 1.05
HSNI 171215P00030000 P 12/15/17 30.0 0.10 0.85
HSNI 171215P00035000 P 12/15/17 35.0 0.50 2.45
HSNI 171215P00040000 P 12/15/17 40.0 2.60 5.30
HSNI 171215P00045000 P 12/15/17 45.0 6.90 9.70
HSNI 171215P00050000 P 12/15/17 50.0 10.50 15.20
HSNI 180316C00020000 C 03/16/18 20.0 15.70 19.30
HSNI 180316C00022500 C 03/16/18 22.5 13.30 17.50
HSNI 180316C00025000 C 03/16/18 25.0 10.50 15.10
HSNI 180316C00030000 C 03/16/18 30.0 6.60 9.70
HSNI 180316C00035000 C 03/16/18 35.0 3.60 6.00
HSNI 180316C00040000 C 03/16/18 40.0 1.60 3.40
HSNI 180316C00045000 C 03/16/18 45.0 0.65 1.35
HSNI 180316C00050000 C 03/16/18 50.0 0.15 0.75
HSNI 180316C00055000 C 03/16/18 55.0 0.00 0.50
HSNI 180316C00060000 C 03/16/18 60.0 0.00 1.00
HSNI 180316P00020000 P 03/16/18 20.0 0.00 0.55
HSNI 180316P00022500 P 03/16/18 22.5 0.00 3.60
HSNI 180316P00025000 P 03/16/18 25.0 0.05 3.10
HSNI 180316P00030000 P 03/16/18 30.0 0.60 1.55
HSNI 180316P00035000 P 03/16/18 35.0 1.90 3.80
HSNI 180316P00040000 P 03/16/18 40.0 4.40 6.00
HSNI 180316P00045000 P 03/16/18 45.0 7.20 10.50
HSNI 180316P00050000 P 03/16/18 50.0 11.10 15.30
HSNI 180316P00055000 P 03/16/18 55.0 16.20 20.10
HSNI 180316P00060000 P 03/16/18 60.0 21.00 24.90

OPRA data is delayed 15 minutes.