Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Hsn Inc (HSNI)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 130622C00025000 C 06/22/13 25.0 29.60 33.60
HSNI 130622C00030000 C 06/22/13 30.0 24.60 28.70
HSNI 130622C00035000 C 06/22/13 35.0 19.60 23.90
HSNI 130622C00040000 C 06/22/13 40.0 14.70 18.60
HSNI 130622C00045000 C 06/22/13 45.0 10.30 12.70
HSNI 130622C00050000 C 06/22/13 50.0 4.60 8.30
HSNI 130622C00055000 C 06/22/13 55.0 2.20 2.50
HSNI 130622C00060000 C 06/22/13 60.0 0.20 0.35
HSNI 130622C00065000 C 06/22/13 65.0 0.00 0.25
HSNI 130622C00070000 C 06/22/13 70.0 0.00 0.65
HSNI 130622P00025000 P 06/22/13 25.0 0.00 0.65
HSNI 130622P00030000 P 06/22/13 30.0 0.00 0.65
HSNI 130622P00035000 P 06/22/13 35.0 0.00 0.65
HSNI 130622P00040000 P 06/22/13 40.0 0.00 0.65
HSNI 130622P00045000 P 06/22/13 45.0 0.00 0.65
HSNI 130622P00050000 P 06/22/13 50.0 0.00 0.25
HSNI 130622P00055000 P 06/22/13 55.0 0.65 0.85
HSNI 130622P00060000 P 06/22/13 60.0 2.75 5.10
HSNI 130622P00065000 P 06/22/13 65.0 7.00 10.60
HSNI 130622P00070000 P 06/22/13 70.0 11.60 15.70
HSNI 130720C00030000 C 07/20/13 30.0 25.30 27.70
HSNI 130720C00035000 C 07/20/13 35.0 20.30 22.70
HSNI 130720C00040000 C 07/20/13 40.0 15.30 17.70
HSNI 130720C00045000 C 07/20/13 45.0 10.30 12.70
HSNI 130720C00050000 C 07/20/13 50.0 6.30 7.80
HSNI 130720C00055000 C 07/20/13 55.0 2.80 3.10
HSNI 130720C00060000 C 07/20/13 60.0 0.60 0.80
HSNI 130720C00065000 C 07/20/13 65.0 0.00 0.25
HSNI 130720C00070000 C 07/20/13 70.0 0.00 0.20
HSNI 130720C00075000 C 07/20/13 75.0 0.00 0.15
HSNI 130720C00080000 C 07/20/13 80.0 0.00 0.15
HSNI 130720P00030000 P 07/20/13 30.0 0.00 0.20
HSNI 130720P00035000 P 07/20/13 35.0 0.00 0.20
HSNI 130720P00040000 P 07/20/13 40.0 0.00 0.20
HSNI 130720P00045000 P 07/20/13 45.0 0.00 0.25
HSNI 130720P00050000 P 07/20/13 50.0 0.25 0.40
HSNI 130720P00055000 P 07/20/13 55.0 1.20 1.45
HSNI 130720P00060000 P 07/20/13 60.0 3.20 4.50
HSNI 130720P00065000 P 07/20/13 65.0 6.70 10.60
HSNI 130720P00070000 P 07/20/13 70.0 11.90 15.60
HSNI 130720P00075000 P 07/20/13 75.0 16.90 20.60
HSNI 130720P00080000 P 07/20/13 80.0 21.90 25.60
HSNI 130921C00030000 C 09/21/13 30.0 25.00 28.00
HSNI 130921C00035000 C 09/21/13 35.0 19.60 23.50
HSNI 130921C00040000 C 09/21/13 40.0 14.60 18.50
HSNI 130921C00045000 C 09/21/13 45.0 10.10 13.20
HSNI 130921C00050000 C 09/21/13 50.0 6.60 8.00
HSNI 130921C00055000 C 09/21/13 55.0 3.90 4.30
HSNI 130921C00060000 C 09/21/13 60.0 1.60 1.95
HSNI 130921C00065000 C 09/21/13 65.0 0.00 1.10
HSNI 130921C00070000 C 09/21/13 70.0 0.05 0.30
HSNI 130921C00075000 C 09/21/13 75.0 0.00 0.90
HSNI 130921C00080000 C 09/21/13 80.0 0.00 0.90
HSNI 130921C00085000 C 09/21/13 85.0 0.00 0.25
HSNI 130921P00030000 P 09/21/13 30.0 0.00 0.90
HSNI 130921P00035000 P 09/21/13 35.0 0.00 0.95
HSNI 130921P00040000 P 09/21/13 40.0 0.00 1.05
HSNI 130921P00045000 P 09/21/13 45.0 0.00 1.35
HSNI 130921P00050000 P 09/21/13 50.0 0.95 1.30
HSNI 130921P00055000 P 09/21/13 55.0 2.10 3.60
HSNI 130921P00060000 P 09/21/13 60.0 4.50 6.50
HSNI 130921P00065000 P 09/21/13 65.0 8.00 10.90
HSNI 130921P00070000 P 09/21/13 70.0 12.50 15.50
HSNI 130921P00075000 P 09/21/13 75.0 17.40 20.40
HSNI 130921P00080000 P 09/21/13 80.0 21.70 25.60
HSNI 130921P00085000 P 09/21/13 85.0 26.70 30.60
HSNI 131221C00030000 C 12/21/13 30.0 24.60 28.40
HSNI 131221C00035000 C 12/21/13 35.0 19.70 23.80
HSNI 131221C00040000 C 12/21/13 40.0 14.90 18.40
HSNI 131221C00045000 C 12/21/13 45.0 10.40 14.00
HSNI 131221C00050000 C 12/21/13 50.0 6.80 9.90
HSNI 131221C00055000 C 12/21/13 55.0 5.00 5.60
HSNI 131221C00060000 C 12/21/13 60.0 1.60 3.80
HSNI 131221C00065000 C 12/21/13 65.0 1.35 1.75
HSNI 131221C00070000 C 12/21/13 70.0 0.00 1.35
HSNI 131221C00075000 C 12/21/13 75.0 0.00 1.40
HSNI 131221P00030000 P 12/21/13 30.0 0.00 1.25
HSNI 131221P00035000 P 12/21/13 35.0 0.00 1.40
HSNI 131221P00040000 P 12/21/13 40.0 0.00 1.70
HSNI 131221P00045000 P 12/21/13 45.0 0.35 1.90
HSNI 131221P00050000 P 12/21/13 50.0 1.25 3.20
HSNI 131221P00055000 P 12/21/13 55.0 2.95 5.20
HSNI 131221P00060000 P 12/21/13 60.0 5.50 8.10
HSNI 131221P00065000 P 12/21/13 65.0 8.70 12.20
HSNI 131221P00070000 P 12/21/13 70.0 12.90 16.40
HSNI 131221P00075000 P 12/21/13 75.0 17.50 21.10