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 (2014-10-31)Premium Content

Hsn Inc (HSNI)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 141220C00030000 C 12/20/14 30.0 44.30 48.30
HSNI 141220C00035000 C 12/20/14 35.0 39.30 43.30
HSNI 141220C00040000 C 12/20/14 40.0 34.30 38.30
HSNI 141220C00045000 C 12/20/14 45.0 29.30 33.30
HSNI 141220C00050000 C 12/20/14 50.0 24.30 28.30
HSNI 141220C00055000 C 12/20/14 55.0 19.30 23.30
HSNI 141220C00060000 C 12/20/14 60.0 15.10 18.20
HSNI 141220C00065000 C 12/20/14 65.0 10.00 13.20
HSNI 141220C00070000 C 12/20/14 70.0 4.60 8.30
HSNI 141220C00075000 C 12/20/14 75.0 0.50 3.40
HSNI 141220C00080000 C 12/20/14 80.0 0.00 2.40
HSNI 141220C00085000 C 12/20/14 85.0 0.00 2.40
HSNI 141220P00030000 P 12/20/14 30.0 0.00 2.40
HSNI 141220P00035000 P 12/20/14 35.0 0.00 0.55
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.40
HSNI 141220P00045000 P 12/20/14 45.0 0.00 2.40
HSNI 141220P00050000 P 12/20/14 50.0 0.00 2.40
HSNI 141220P00055000 P 12/20/14 55.0 0.00 2.40
HSNI 141220P00060000 P 12/20/14 60.0 0.00 2.40
HSNI 141220P00065000 P 12/20/14 65.0 0.00 0.60
HSNI 141220P00070000 P 12/20/14 70.0 0.00 2.40
HSNI 141220P00075000 P 12/20/14 75.0 0.00 2.45
HSNI 141220P00080000 P 12/20/14 80.0 1.80 4.90
HSNI 141220P00085000 P 12/20/14 85.0 6.70 10.50
HSNI 150117C00040000 C 01/17/15 40.0 34.80 38.30
HSNI 150117C00045000 C 01/17/15 45.0 29.40 33.30
HSNI 150117C00050000 C 01/17/15 50.0 25.00 28.30
HSNI 150117C00055000 C 01/17/15 55.0 19.90 23.30
HSNI 150117C00060000 C 01/17/15 60.0 15.10 18.30
HSNI 150117C00065000 C 01/17/15 65.0 9.70 13.30
HSNI 150117C00070000 C 01/17/15 70.0 5.10 8.70
HSNI 150117C00075000 C 01/17/15 75.0 2.70 4.70
HSNI 150117C00080000 C 01/17/15 80.0 0.65 3.10
HSNI 150117C00085000 C 01/17/15 85.0 0.00 2.50
HSNI 150117C00090000 C 01/17/15 90.0 0.00 2.45
HSNI 150117C00095000 C 01/17/15 95.0 0.00 2.40
HSNI 150117C00100000 C 01/17/15 100.0 0.00 2.40
HSNI 150117P00040000 P 01/17/15 40.0 0.00 0.60
HSNI 150117P00045000 P 01/17/15 45.0 0.00 0.60
HSNI 150117P00050000 P 01/17/15 50.0 0.00 2.40
HSNI 150117P00055000 P 01/17/15 55.0 0.00 2.40
HSNI 150117P00060000 P 01/17/15 60.0 0.00 2.45
HSNI 150117P00065000 P 01/17/15 65.0 0.00 2.45
HSNI 150117P00070000 P 01/17/15 70.0 0.00 2.70
HSNI 150117P00075000 P 01/17/15 75.0 1.15 3.50
HSNI 150117P00080000 P 01/17/15 80.0 4.10 5.40
HSNI 150117P00085000 P 01/17/15 85.0 6.90 10.50
HSNI 150117P00090000 P 01/17/15 90.0 11.90 15.50
HSNI 150117P00095000 P 01/17/15 95.0 16.80 20.50
HSNI 150117P00100000 P 01/17/15 100.0 21.80 25.30
HSNI 150320C00030000 C 03/20/15 30.0 44.20 48.90
HSNI 150320C00035000 C 03/20/15 35.0 39.20 43.90
HSNI 150320C00040000 C 03/20/15 40.0 34.20 38.80
HSNI 150320C00045000 C 03/20/15 45.0 29.20 33.80
HSNI 150320C00050000 C 03/20/15 50.0 24.30 28.90
HSNI 150320C00055000 C 03/20/15 55.0 19.40 23.90
HSNI 150320C00060000 C 03/20/15 60.0 14.90 18.40
HSNI 150320C00065000 C 03/20/15 65.0 10.80 13.90
HSNI 150320C00070000 C 03/20/15 70.0 6.50 9.80
HSNI 150320C00075000 C 03/20/15 75.0 4.30 6.00
HSNI 150320C00080000 C 03/20/15 80.0 2.05 4.40
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 2.45
HSNI 150320P00045000 P 03/20/15 45.0 0.00 2.45
HSNI 150320P00050000 P 03/20/15 50.0 0.00 0.55
HSNI 150320P00055000 P 03/20/15 55.0 0.00 2.45
HSNI 150320P00060000 P 03/20/15 60.0 0.00 2.60
HSNI 150320P00065000 P 03/20/15 65.0 0.00 2.95
HSNI 150320P00070000 P 03/20/15 70.0 1.40 3.90
HSNI 150320P00075000 P 03/20/15 75.0 3.00 5.50
HSNI 150320P00080000 P 03/20/15 80.0 5.80 7.80
HSNI 150619C00035000 C 06/19/15 35.0 39.20 43.90
HSNI 150619C00040000 C 06/19/15 40.0 34.20 38.90
HSNI 150619C00045000 C 06/19/15 45.0 29.20 33.80
HSNI 150619C00050000 C 06/19/15 50.0 24.30 28.90
HSNI 150619C00055000 C 06/19/15 55.0 19.50 24.20
HSNI 150619C00060000 C 06/19/15 60.0 15.30 18.90
HSNI 150619C00065000 C 06/19/15 65.0 11.70 14.70
HSNI 150619C00070000 C 06/19/15 70.0 7.90 11.10
HSNI 150619C00075000 C 06/19/15 75.0 5.10 8.10
HSNI 150619C00080000 C 06/19/15 80.0 2.85 5.80
HSNI 150619C00085000 C 06/19/15 85.0 1.20 4.20
HSNI 150619C00090000 C 06/19/15 90.0 0.55 3.30
HSNI 150619P00035000 P 06/19/15 35.0 0.00 0.55
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 2.55
HSNI 150619P00055000 P 06/19/15 55.0 0.00 2.75
HSNI 150619P00060000 P 06/19/15 60.0 0.00 3.20
HSNI 150619P00065000 P 06/19/15 65.0 0.45 3.70
HSNI 150619P00070000 P 06/19/15 70.0 1.45 4.90
HSNI 150619P00075000 P 06/19/15 75.0 4.10 6.30
HSNI 150619P00080000 P 06/19/15 80.0 6.10 9.70
HSNI 150619P00085000 P 06/19/15 85.0 9.70 13.10
HSNI 150619P00090000 P 06/19/15 90.0 13.60 17.00

OPRA data is delayed 15 minutes.