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 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 160520C00030000 C 05/20/16 30.0 21.00 24.60
HSNI 160520C00035000 C 05/20/16 35.0 15.70 20.40
HSNI 160520C00040000 C 05/20/16 40.0 10.80 15.50
HSNI 160520C00045000 C 05/20/16 45.0 6.10 9.70
HSNI 160520C00050000 C 05/20/16 50.0 3.80 4.40
HSNI 160520C00055000 C 05/20/16 55.0 0.95 1.35
HSNI 160520C00060000 C 05/20/16 60.0 0.00 2.00
HSNI 160520C00065000 C 05/20/16 65.0 0.00 0.50
HSNI 160520C00070000 C 05/20/16 70.0 0.00 1.15
HSNI 160520C00075000 C 05/20/16 75.0 0.00 1.10
HSNI 160520C00080000 C 05/20/16 80.0 0.00 1.15
HSNI 160520P00030000 P 05/20/16 30.0 0.00 0.45
HSNI 160520P00035000 P 05/20/16 35.0 0.00 0.45
HSNI 160520P00040000 P 05/20/16 40.0 0.00 0.50
HSNI 160520P00045000 P 05/20/16 45.0 0.00 0.95
HSNI 160520P00050000 P 05/20/16 50.0 0.80 1.95
HSNI 160520P00055000 P 05/20/16 55.0 3.00 3.50
HSNI 160520P00060000 P 05/20/16 60.0 4.80 8.50
HSNI 160520P00065000 P 05/20/16 65.0 9.80 14.40
HSNI 160520P00070000 P 05/20/16 70.0 14.80 19.40
HSNI 160520P00075000 P 05/20/16 75.0 19.80 24.40
HSNI 160520P00080000 P 05/20/16 80.0 25.50 29.20
HSNI 160617C00030000 C 06/17/16 30.0 20.90 25.10
HSNI 160617C00035000 C 06/17/16 35.0 15.80 20.40
HSNI 160617C00040000 C 06/17/16 40.0 10.90 15.50
HSNI 160617C00045000 C 06/17/16 45.0 6.20 9.80
HSNI 160617C00050000 C 06/17/16 50.0 4.10 4.90
HSNI 160617C00055000 C 06/17/16 55.0 1.40 1.80
HSNI 160617C00060000 C 06/17/16 60.0 0.05 0.55
HSNI 160617C00065000 C 06/17/16 65.0 0.00 0.50
HSNI 160617C00070000 C 06/17/16 70.0 0.00 1.20
HSNI 160617C00075000 C 06/17/16 75.0 0.00 1.20
HSNI 160617C00080000 C 06/17/16 80.0 0.00 1.20
HSNI 160617C00085000 C 06/17/16 85.0 0.00 1.50
HSNI 160617P00030000 P 06/17/16 30.0 0.05 0.50
HSNI 160617P00035000 P 06/17/16 35.0 0.00 0.50
HSNI 160617P00040000 P 06/17/16 40.0 0.05 2.35
HSNI 160617P00045000 P 06/17/16 45.0 0.45 1.00
HSNI 160617P00050000 P 06/17/16 50.0 1.30 2.00
HSNI 160617P00055000 P 06/17/16 55.0 3.60 4.10
HSNI 160617P00060000 P 06/17/16 60.0 6.20 9.70
HSNI 160617P00065000 P 06/17/16 65.0 10.10 14.80
HSNI 160617P00070000 P 06/17/16 70.0 15.10 19.70
HSNI 160617P00075000 P 06/17/16 75.0 20.10 24.80
HSNI 160617P00080000 P 06/17/16 80.0 25.00 29.70
HSNI 160617P00085000 P 06/17/16 85.0 30.90 34.60
HSNI 160916C00025000 C 09/16/16 25.0 25.90 30.10
HSNI 160916C00030000 C 09/16/16 30.0 20.70 25.50
HSNI 160916C00035000 C 09/16/16 35.0 15.90 20.50
HSNI 160916C00040000 C 09/16/16 40.0 11.20 15.90
HSNI 160916C00045000 C 09/16/16 45.0 8.20 9.60
HSNI 160916C00050000 C 09/16/16 50.0 5.30 5.90
HSNI 160916C00055000 C 09/16/16 55.0 2.65 3.30
HSNI 160916C00060000 C 09/16/16 60.0 0.90 1.80
HSNI 160916C00065000 C 09/16/16 65.0 0.00 1.00
HSNI 160916C00070000 C 09/16/16 70.0 0.00 0.75
HSNI 160916P00025000 P 09/16/16 25.0 0.00 0.50
HSNI 160916P00030000 P 09/16/16 30.0 0.00 0.85
HSNI 160916P00035000 P 09/16/16 35.0 0.25 0.80
HSNI 160916P00040000 P 09/16/16 40.0 0.25 2.20
HSNI 160916P00045000 P 09/16/16 45.0 1.40 1.85
HSNI 160916P00050000 P 09/16/16 50.0 2.60 3.50
HSNI 160916P00055000 P 09/16/16 55.0 5.10 5.80
HSNI 160916P00060000 P 09/16/16 60.0 7.50 11.20
HSNI 160916P00065000 P 09/16/16 65.0 11.60 15.50
HSNI 160916P00070000 P 09/16/16 70.0 15.60 20.20
HSNI 161216C00030000 C 12/16/16 30.0 20.90 25.40
HSNI 161216C00035000 C 12/16/16 35.0 16.00 20.70
HSNI 161216C00040000 C 12/16/16 40.0 12.70 14.30
HSNI 161216C00045000 C 12/16/16 45.0 8.60 11.10
HSNI 161216C00050000 C 12/16/16 50.0 6.10 6.80
HSNI 161216C00055000 C 12/16/16 55.0 3.50 4.50
HSNI 161216C00060000 C 12/16/16 60.0 1.75 2.65
HSNI 161216C00065000 C 12/16/16 65.0 0.80 1.95
HSNI 161216C00070000 C 12/16/16 70.0 0.00 4.90
HSNI 161216C00075000 C 12/16/16 75.0 0.00 1.00
HSNI 161216P00030000 P 12/16/16 30.0 0.00 1.35
HSNI 161216P00035000 P 12/16/16 35.0 0.15 1.50
HSNI 161216P00040000 P 12/16/16 40.0 1.20 2.15
HSNI 161216P00045000 P 12/16/16 45.0 2.20 2.75
HSNI 161216P00050000 P 12/16/16 50.0 3.80 4.50
HSNI 161216P00055000 P 12/16/16 55.0 6.30 7.00
HSNI 161216P00060000 P 12/16/16 60.0 9.60 10.80
HSNI 161216P00065000 P 12/16/16 65.0 12.40 15.20
HSNI 161216P00070000 P 12/16/16 70.0 16.20 20.80
HSNI 161216P00075000 P 12/16/16 75.0 20.90 25.50

OPRA data is delayed 15 minutes.