Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Hsn Inc (HSNI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 140419C00030000 C 04/19/14 30.0 27.20 29.30
HSNI 140419C00035000 C 04/19/14 35.0 22.20 24.30
HSNI 140419C00040000 C 04/19/14 40.0 17.20 19.30
HSNI 140419C00045000 C 04/19/14 45.0 12.20 14.30
HSNI 140419C00050000 C 04/19/14 50.0 6.70 9.70
HSNI 140419C00055000 C 04/19/14 55.0 2.10 4.60
HSNI 140419C00060000 C 04/19/14 60.0 0.00 1.25
HSNI 140419C00065000 C 04/19/14 65.0 0.00 0.40
HSNI 140419C00070000 C 04/19/14 70.0 0.00 0.40
HSNI 140419C00075000 C 04/19/14 75.0 0.00 0.40
HSNI 140419C00080000 C 04/19/14 80.0 0.00 0.40
HSNI 140419C00085000 C 04/19/14 85.0 0.00 0.40
HSNI 140419P00030000 P 04/19/14 30.0 0.00 0.60
HSNI 140419P00035000 P 04/19/14 35.0 0.00 1.85
HSNI 140419P00040000 P 04/19/14 40.0 0.00 0.40
HSNI 140419P00045000 P 04/19/14 45.0 0.00 0.40
HSNI 140419P00050000 P 04/19/14 50.0 0.00 0.50
HSNI 140419P00055000 P 04/19/14 55.0 0.00 0.50
HSNI 140419P00060000 P 04/19/14 60.0 1.45 2.85
HSNI 140419P00065000 P 04/19/14 65.0 5.30 8.60
HSNI 140419P00070000 P 04/19/14 70.0 9.60 13.60
HSNI 140419P00075000 P 04/19/14 75.0 15.70 17.80
HSNI 140419P00080000 P 04/19/14 80.0 20.70 22.80
HSNI 140419P00085000 P 04/19/14 85.0 25.70 27.80
HSNI 140517C00035000 C 05/17/14 35.0 22.30 25.50
HSNI 140517C00040000 C 05/17/14 40.0 16.30 20.50
HSNI 140517C00045000 C 05/17/14 45.0 11.40 15.60
HSNI 140517C00050000 C 05/17/14 50.0 6.50 10.70
HSNI 140517C00055000 C 05/17/14 55.0 2.20 5.90
HSNI 140517C00060000 C 05/17/14 60.0 0.70 3.40
HSNI 140517C00065000 C 05/17/14 65.0 0.00 2.55
HSNI 140517C00070000 C 05/17/14 70.0 0.00 2.45
HSNI 140517C00075000 C 05/17/14 75.0 0.00 2.40
HSNI 140517C00080000 C 05/17/14 80.0 0.00 2.40
HSNI 140517C00085000 C 05/17/14 85.0 0.00 2.40
HSNI 140517C00090000 C 05/17/14 90.0 0.00 2.40
HSNI 140517P00035000 P 05/17/14 35.0 0.00 2.40
HSNI 140517P00040000 P 05/17/14 40.0 0.00 2.40
HSNI 140517P00045000 P 05/17/14 45.0 0.00 2.45
HSNI 140517P00050000 P 05/17/14 50.0 0.10 2.45
HSNI 140517P00055000 P 05/17/14 55.0 0.35 1.40
HSNI 140517P00060000 P 05/17/14 60.0 2.35 3.50
HSNI 140517P00065000 P 05/17/14 65.0 4.70 8.20
HSNI 140517P00070000 P 05/17/14 70.0 9.50 13.70
HSNI 140517P00075000 P 05/17/14 75.0 14.50 18.70
HSNI 140517P00080000 P 05/17/14 80.0 19.50 23.70
HSNI 140517P00085000 P 05/17/14 85.0 24.50 27.80
HSNI 140517P00090000 P 05/17/14 90.0 29.50 32.80
HSNI 140621C00030000 C 06/21/14 30.0 27.30 30.50
HSNI 140621C00035000 C 06/21/14 35.0 22.30 25.60
HSNI 140621C00040000 C 06/21/14 40.0 16.30 20.60
HSNI 140621C00045000 C 06/21/14 45.0 11.50 15.70
HSNI 140621C00050000 C 06/21/14 50.0 6.80 10.90
HSNI 140621C00055000 C 06/21/14 55.0 3.90 5.50
HSNI 140621C00060000 C 06/21/14 60.0 0.50 3.50
HSNI 140621C00065000 C 06/21/14 65.0 0.10 2.90
HSNI 140621C00070000 C 06/21/14 70.0 0.00 2.50
HSNI 140621C00075000 C 06/21/14 75.0 0.00 2.45
HSNI 140621P00030000 P 06/21/14 30.0 0.00 2.40
HSNI 140621P00035000 P 06/21/14 35.0 0.00 2.45
HSNI 140621P00040000 P 06/21/14 40.0 0.00 0.25
HSNI 140621P00045000 P 06/21/14 45.0 0.00 2.45
HSNI 140621P00050000 P 06/21/14 50.0 0.25 0.95
HSNI 140621P00055000 P 06/21/14 55.0 0.20 3.60
HSNI 140621P00060000 P 06/21/14 60.0 1.80 5.30
HSNI 140621P00065000 P 06/21/14 65.0 5.20 8.80
HSNI 140621P00070000 P 06/21/14 70.0 10.00 14.00
HSNI 140621P00075000 P 06/21/14 75.0 14.90 18.90
HSNI 140920C00030000 C 09/20/14 30.0 26.80 29.80
HSNI 140920C00035000 C 09/20/14 35.0 21.80 24.80
HSNI 140920C00040000 C 09/20/14 40.0 17.00 20.00
HSNI 140920C00045000 C 09/20/14 45.0 12.00 15.90
HSNI 140920C00050000 C 09/20/14 50.0 7.50 11.50
HSNI 140920C00055000 C 09/20/14 55.0 3.70 6.70
HSNI 140920C00060000 C 09/20/14 60.0 0.95 5.00
HSNI 140920C00065000 C 09/20/14 65.0 0.85 1.80
HSNI 140920C00070000 C 09/20/14 70.0 0.10 1.00
HSNI 140920C00075000 C 09/20/14 75.0 0.10 2.60
HSNI 140920C00080000 C 09/20/14 80.0 0.00 0.70
HSNI 140920C00085000 C 09/20/14 85.0 0.00 0.45
HSNI 140920P00030000 P 09/20/14 30.0 0.00 0.45
HSNI 140920P00035000 P 09/20/14 35.0 0.00 0.45
HSNI 140920P00040000 P 09/20/14 40.0 0.05 0.70
HSNI 140920P00045000 P 09/20/14 45.0 0.40 0.95
HSNI 140920P00050000 P 09/20/14 50.0 0.40 3.10
HSNI 140920P00055000 P 09/20/14 55.0 1.15 3.80
HSNI 140920P00060000 P 09/20/14 60.0 3.70 6.20
HSNI 140920P00065000 P 09/20/14 65.0 7.00 10.00
HSNI 140920P00070000 P 09/20/14 70.0 12.00 13.60
HSNI 140920P00075000 P 09/20/14 75.0 15.20 19.20
HSNI 140920P00080000 P 09/20/14 80.0 21.00 23.70
HSNI 140920P00085000 P 09/20/14 85.0 25.00 28.60

OPRA data is delayed 15 minutes.