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 Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 141122C00030000 C 11/22/14 30.0 34.80 39.00
HSNI 141122C00035000 C 11/22/14 35.0 30.10 33.90
HSNI 141122C00040000 C 11/22/14 40.0 25.10 29.00
HSNI 141122C00045000 C 11/22/14 45.0 20.00 24.00
HSNI 141122C00050000 C 11/22/14 50.0 14.80 18.90
HSNI 141122C00055000 C 11/22/14 55.0 10.60 14.10
HSNI 141122C00060000 C 11/22/14 60.0 5.10 9.20
HSNI 141122C00065000 C 11/22/14 65.0 1.10 5.20
HSNI 141122C00070000 C 11/22/14 70.0 0.00 3.10
HSNI 141122C00075000 C 11/22/14 75.0 0.00 2.50
HSNI 141122C00080000 C 11/22/14 80.0 0.00 2.45
HSNI 141122C00085000 C 11/22/14 85.0 0.00 2.35
HSNI 141122C00090000 C 11/22/14 90.0 0.00 0.70
HSNI 141122P00030000 P 11/22/14 30.0 0.00 2.25
HSNI 141122P00035000 P 11/22/14 35.0 0.00 2.25
HSNI 141122P00040000 P 11/22/14 40.0 0.00 2.25
HSNI 141122P00045000 P 11/22/14 45.0 0.00 1.60
HSNI 141122P00050000 P 11/22/14 50.0 0.00 1.60
HSNI 141122P00055000 P 11/22/14 55.0 0.00 2.30
HSNI 141122P00060000 P 11/22/14 60.0 0.00 2.50
HSNI 141122P00065000 P 11/22/14 65.0 0.00 3.20
HSNI 141122P00070000 P 11/22/14 70.0 1.80 5.70
HSNI 141122P00075000 P 11/22/14 75.0 6.10 9.90
HSNI 141122P00080000 P 11/22/14 80.0 11.00 14.90
HSNI 141122P00085000 P 11/22/14 85.0 16.30 19.90
HSNI 141122P00090000 P 11/22/14 90.0 21.00 24.70
HSNI 141220C00030000 C 12/20/14 30.0 34.80 39.00
HSNI 141220C00035000 C 12/20/14 35.0 29.80 33.90
HSNI 141220C00040000 C 12/20/14 40.0 25.10 29.00
HSNI 141220C00045000 C 12/20/14 45.0 20.10 24.00
HSNI 141220C00050000 C 12/20/14 50.0 15.90 19.00
HSNI 141220C00055000 C 12/20/14 55.0 10.10 14.20
HSNI 141220C00060000 C 12/20/14 60.0 6.50 9.60
HSNI 141220C00065000 C 12/20/14 65.0 3.70 4.20
HSNI 141220C00070000 C 12/20/14 70.0 1.25 1.85
HSNI 141220C00075000 C 12/20/14 75.0 0.00 2.85
HSNI 141220C00080000 C 12/20/14 80.0 0.00 2.20
HSNI 141220C00085000 C 12/20/14 85.0 0.00 1.95
HSNI 141220P00030000 P 12/20/14 30.0 0.00 0.70
HSNI 141220P00035000 P 12/20/14 35.0 0.00 0.70
HSNI 141220P00040000 P 12/20/14 40.0 0.00 0.70
HSNI 141220P00045000 P 12/20/14 45.0 0.00 1.90
HSNI 141220P00050000 P 12/20/14 50.0 0.00 0.70
HSNI 141220P00055000 P 12/20/14 55.0 0.00 2.15
HSNI 141220P00060000 P 12/20/14 60.0 0.60 1.20
HSNI 141220P00065000 P 12/20/14 65.0 1.80 2.30
HSNI 141220P00070000 P 12/20/14 70.0 4.60 5.30
HSNI 141220P00075000 P 12/20/14 75.0 6.50 10.80
HSNI 141220P00080000 P 12/20/14 80.0 11.40 15.50
HSNI 141220P00085000 P 12/20/14 85.0 16.40 20.30
HSNI 150320C00030000 C 03/20/15 30.0 34.80 38.90
HSNI 150320C00035000 C 03/20/15 35.0 29.80 34.00
HSNI 150320C00040000 C 03/20/15 40.0 24.80 29.00
HSNI 150320C00045000 C 03/20/15 45.0 19.80 24.00
HSNI 150320C00050000 C 03/20/15 50.0 15.00 19.20
HSNI 150320C00055000 C 03/20/15 55.0 11.40 14.70
HSNI 150320C00060000 C 03/20/15 60.0 7.20 10.80
HSNI 150320C00065000 C 03/20/15 65.0 3.50 7.70
HSNI 150320C00070000 C 03/20/15 70.0 1.40 5.40
HSNI 150320C00075000 C 03/20/15 75.0 0.00 3.90
HSNI 150320C00080000 C 03/20/15 80.0 0.00 2.95
HSNI 150320P00030000 P 03/20/15 30.0 0.00 0.90
HSNI 150320P00035000 P 03/20/15 35.0 0.00 0.90
HSNI 150320P00040000 P 03/20/15 40.0 0.00 2.45
HSNI 150320P00045000 P 03/20/15 45.0 0.00 2.60
HSNI 150320P00050000 P 03/20/15 50.0 0.00 2.75
HSNI 150320P00055000 P 03/20/15 55.0 0.00 3.20
HSNI 150320P00060000 P 03/20/15 60.0 0.00 4.20
HSNI 150320P00065000 P 03/20/15 65.0 1.45 5.50
HSNI 150320P00070000 P 03/20/15 70.0 4.10 8.40
HSNI 150320P00075000 P 03/20/15 75.0 7.70 11.90
HSNI 150320P00080000 P 03/20/15 80.0 12.00 16.20
HSNI 150619C00035000 C 06/19/15 35.0 29.80 34.10
HSNI 150619C00040000 C 06/19/15 40.0 25.00 29.40
HSNI 150619C00045000 C 06/19/15 45.0 19.80 24.20
HSNI 150619C00050000 C 06/19/15 50.0 15.20 19.40
HSNI 150619C00055000 C 06/19/15 55.0 11.00 15.40
HSNI 150619C00060000 C 06/19/15 60.0 7.30 11.80
HSNI 150619C00065000 C 06/19/15 65.0 4.30 8.90
HSNI 150619C00070000 C 06/19/15 70.0 3.20 6.50
HSNI 150619C00075000 C 06/19/15 75.0 0.70 5.00
HSNI 150619C00080000 C 06/19/15 80.0 0.00 4.90
HSNI 150619C00085000 C 06/19/15 85.0 0.00 4.90
HSNI 150619C00090000 C 06/19/15 90.0 0.00 4.90
HSNI 150619P00035000 P 06/19/15 35.0 0.00 1.10
HSNI 150619P00040000 P 06/19/15 40.0 0.00 3.70
HSNI 150619P00045000 P 06/19/15 45.0 0.00 3.00
HSNI 150619P00050000 P 06/19/15 50.0 0.00 4.90
HSNI 150619P00055000 P 06/19/15 55.0 0.00 4.90
HSNI 150619P00060000 P 06/19/15 60.0 0.50 4.90
HSNI 150619P00065000 P 06/19/15 65.0 3.90 7.20
HSNI 150619P00070000 P 06/19/15 70.0 6.90 10.00
HSNI 150619P00075000 P 06/19/15 75.0 9.00 13.50
HSNI 150619P00080000 P 06/19/15 80.0 12.80 17.30
HSNI 150619P00085000 P 06/19/15 85.0 17.40 21.60
HSNI 150619P00090000 P 06/19/15 90.0 22.00 26.30

OPRA data is delayed 15 minutes.