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 (2016-04-29)Premium Content

Hsn Inc (HSNI)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 160617C00030000 C 06/17/16 30.0 19.00 21.40
HSNI 160617C00035000 C 06/17/16 35.0 13.20 17.80
HSNI 160617C00040000 C 06/17/16 40.0 9.00 11.00
HSNI 160617C00045000 C 06/17/16 45.0 4.10 5.90
HSNI 160617C00050000 C 06/17/16 50.0 1.20 1.45
HSNI 160617C00055000 C 06/17/16 55.0 0.00 0.45
HSNI 160617C00060000 C 06/17/16 60.0 0.00 0.40
HSNI 160617C00065000 C 06/17/16 65.0 0.00 0.35
HSNI 160617C00070000 C 06/17/16 70.0 0.00 0.35
HSNI 160617C00075000 C 06/17/16 75.0 0.00 0.35
HSNI 160617C00080000 C 06/17/16 80.0 0.00 0.30
HSNI 160617C00085000 C 06/17/16 85.0 0.00 0.35
HSNI 160617P00030000 P 06/17/16 30.0 0.00 0.40
HSNI 160617P00035000 P 06/17/16 35.0 0.00 0.40
HSNI 160617P00040000 P 06/17/16 40.0 0.00 0.40
HSNI 160617P00045000 P 06/17/16 45.0 0.00 0.50
HSNI 160617P00050000 P 06/17/16 50.0 1.00 1.20
HSNI 160617P00055000 P 06/17/16 55.0 4.40 7.40
HSNI 160617P00060000 P 06/17/16 60.0 9.10 11.70
HSNI 160617P00065000 P 06/17/16 65.0 13.90 16.70
HSNI 160617P00070000 P 06/17/16 70.0 18.80 21.70
HSNI 160617P00075000 P 06/17/16 75.0 22.50 27.00
HSNI 160617P00080000 P 06/17/16 80.0 28.90 31.40
HSNI 160617P00085000 P 06/17/16 85.0 33.80 36.40
HSNI 160715C00025000 C 07/15/16 25.0 24.00 26.00
HSNI 160715C00030000 C 07/15/16 30.0 18.60 21.40
HSNI 160715C00035000 C 07/15/16 35.0 13.60 16.40
HSNI 160715C00040000 C 07/15/16 40.0 8.70 11.00
HSNI 160715C00045000 C 07/15/16 45.0 4.50 6.10
HSNI 160715C00050000 C 07/15/16 50.0 1.90 2.25
HSNI 160715C00055000 C 07/15/16 55.0 0.00 0.70
HSNI 160715C00060000 C 07/15/16 60.0 0.00 0.40
HSNI 160715C00065000 C 07/15/16 65.0 0.00 0.40
HSNI 160715C00070000 C 07/15/16 70.0 0.00 0.35
HSNI 160715P00025000 P 07/15/16 25.0 0.00 0.45
HSNI 160715P00030000 P 07/15/16 30.0 0.00 0.50
HSNI 160715P00035000 P 07/15/16 35.0 0.00 0.45
HSNI 160715P00040000 P 07/15/16 40.0 0.00 0.50
HSNI 160715P00045000 P 07/15/16 45.0 0.35 0.75
HSNI 160715P00050000 P 07/15/16 50.0 1.65 2.10
HSNI 160715P00055000 P 07/15/16 55.0 4.50 6.90
HSNI 160715P00060000 P 07/15/16 60.0 7.50 12.00
HSNI 160715P00065000 P 07/15/16 65.0 12.60 17.10
HSNI 160715P00070000 P 07/15/16 70.0 19.40 21.70
HSNI 160916C00025000 C 09/16/16 25.0 23.70 26.00
HSNI 160916C00030000 C 09/16/16 30.0 18.20 22.80
HSNI 160916C00035000 C 09/16/16 35.0 13.40 17.90
HSNI 160916C00040000 C 09/16/16 40.0 9.10 11.60
HSNI 160916C00045000 C 09/16/16 45.0 6.10 8.90
HSNI 160916C00050000 C 09/16/16 50.0 3.10 3.70
HSNI 160916C00055000 C 09/16/16 55.0 1.15 1.90
HSNI 160916C00060000 C 09/16/16 60.0 0.05 0.90
HSNI 160916C00065000 C 09/16/16 65.0 0.00 0.50
HSNI 160916C00070000 C 09/16/16 70.0 0.00 0.45
HSNI 160916P00025000 P 09/16/16 25.0 0.00 0.50
HSNI 160916P00030000 P 09/16/16 30.0 0.00 0.75
HSNI 160916P00035000 P 09/16/16 35.0 0.05 0.90
HSNI 160916P00040000 P 09/16/16 40.0 0.25 1.25
HSNI 160916P00045000 P 09/16/16 45.0 1.35 2.15
HSNI 160916P00050000 P 09/16/16 50.0 3.00 4.00
HSNI 160916P00055000 P 09/16/16 55.0 6.20 7.00
HSNI 160916P00060000 P 09/16/16 60.0 9.60 12.10
HSNI 160916P00065000 P 09/16/16 65.0 14.50 17.00
HSNI 160916P00070000 P 09/16/16 70.0 19.30 21.60
HSNI 161216C00030000 C 12/16/16 30.0 18.90 21.30
HSNI 161216C00035000 C 12/16/16 35.0 14.00 16.50
HSNI 161216C00040000 C 12/16/16 40.0 9.50 11.90
HSNI 161216C00045000 C 12/16/16 45.0 7.20 7.90
HSNI 161216C00050000 C 12/16/16 50.0 4.10 5.10
HSNI 161216C00055000 C 12/16/16 55.0 2.00 3.10
HSNI 161216C00060000 C 12/16/16 60.0 0.85 1.85
HSNI 161216C00065000 C 12/16/16 65.0 0.05 0.45
HSNI 161216C00070000 C 12/16/16 70.0 0.00 0.90
HSNI 161216C00075000 C 12/16/16 75.0 0.00 0.50
HSNI 161216P00030000 P 12/16/16 30.0 0.05 1.15
HSNI 161216P00035000 P 12/16/16 35.0 0.20 1.50
HSNI 161216P00040000 P 12/16/16 40.0 1.25 2.10
HSNI 161216P00045000 P 12/16/16 45.0 2.40 3.50
HSNI 161216P00050000 P 12/16/16 50.0 4.40 5.60
HSNI 161216P00055000 P 12/16/16 55.0 7.30 8.60
HSNI 161216P00060000 P 12/16/16 60.0 9.80 13.20
HSNI 161216P00065000 P 12/16/16 65.0 14.20 17.50
HSNI 161216P00070000 P 12/16/16 70.0 18.00 22.70
HSNI 161216P00075000 P 12/16/16 75.0 24.40 26.90

OPRA data is delayed 15 minutes.