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 (2017-01-27)Premium Content

Hsn Inc (HSNI)
As of Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 170421C00020000 C 04/21/17 20.0 15.10 16.90
HSNI 170421C00022500 C 04/21/17 22.5 11.30 16.00
HSNI 170421C00025000 C 04/21/17 25.0 8.50 12.00
HSNI 170421C00030000 C 04/21/17 30.0 4.20 7.20
HSNI 170421C00035000 C 04/21/17 35.0 1.80 2.10
HSNI 170421C00040000 C 04/21/17 40.0 0.00 0.30
HSNI 170421C00045000 C 04/21/17 45.0 0.00 0.15
HSNI 170421C00050000 C 04/21/17 50.0 0.00 0.50
HSNI 170421C00055000 C 04/21/17 55.0 0.00 0.50
HSNI 170421P00020000 P 04/21/17 20.0 0.00 0.50
HSNI 170421P00022500 P 04/21/17 22.5 0.00 0.50
HSNI 170421P00025000 P 04/21/17 25.0 0.00 0.05
HSNI 170421P00030000 P 04/21/17 30.0 0.00 0.15
HSNI 170421P00035000 P 04/21/17 35.0 0.55 0.70
HSNI 170421P00040000 P 04/21/17 40.0 3.30 5.20
HSNI 170421P00045000 P 04/21/17 45.0 7.10 10.90
HSNI 170421P00050000 P 04/21/17 50.0 13.20 15.10
HSNI 170421P00055000 P 04/21/17 55.0 18.20 20.00
HSNI 170519C00020000 C 05/19/17 20.0 15.10 16.90
HSNI 170519C00022500 C 05/19/17 22.5 11.50 16.20
HSNI 170519C00025000 C 05/19/17 25.0 10.20 12.20
HSNI 170519C00030000 C 05/19/17 30.0 5.70 7.20
HSNI 170519C00035000 C 05/19/17 35.0 2.60 2.95
HSNI 170519C00040000 C 05/19/17 40.0 0.60 0.85
HSNI 170519C00045000 C 05/19/17 45.0 0.00 0.45
HSNI 170519C00050000 C 05/19/17 50.0 0.00 0.40
HSNI 170519C00055000 C 05/19/17 55.0 0.00 0.55
HSNI 170519P00020000 P 05/19/17 20.0 0.00 0.50
HSNI 170519P00022500 P 05/19/17 22.5 0.00 0.50
HSNI 170519P00025000 P 05/19/17 25.0 0.00 0.55
HSNI 170519P00030000 P 05/19/17 30.0 0.30 0.50
HSNI 170519P00035000 P 05/19/17 35.0 1.30 1.65
HSNI 170519P00040000 P 05/19/17 40.0 4.10 4.70
HSNI 170519P00045000 P 05/19/17 45.0 7.30 10.20
HSNI 170519P00050000 P 05/19/17 50.0 12.00 15.60
HSNI 170519P00055000 P 05/19/17 55.0 18.20 20.10
HSNI 170616C00020000 C 06/16/17 20.0 15.10 17.00
HSNI 170616C00022500 C 06/16/17 22.5 11.50 16.20
HSNI 170616C00025000 C 06/16/17 25.0 10.10 12.80
HSNI 170616C00030000 C 06/16/17 30.0 5.80 7.40
HSNI 170616C00035000 C 06/16/17 35.0 2.80 3.20
HSNI 170616C00040000 C 06/16/17 40.0 0.80 1.00
HSNI 170616C00045000 C 06/16/17 45.0 0.00 0.50
HSNI 170616C00050000 C 06/16/17 50.0 0.00 0.45
HSNI 170616C00055000 C 06/16/17 55.0 0.00 0.55
HSNI 170616P00020000 P 06/16/17 20.0 0.00 0.50
HSNI 170616P00022500 P 06/16/17 22.5 0.00 0.50
HSNI 170616P00025000 P 06/16/17 25.0 0.05 0.60
HSNI 170616P00030000 P 06/16/17 30.0 0.45 0.70
HSNI 170616P00035000 P 06/16/17 35.0 1.75 2.10
HSNI 170616P00040000 P 06/16/17 40.0 4.70 5.10
HSNI 170616P00045000 P 06/16/17 45.0 8.40 11.00
HSNI 170616P00050000 P 06/16/17 50.0 12.80 15.40
HSNI 170616P00055000 P 06/16/17 55.0 18.40 20.20
HSNI 170915C00017500 C 09/15/17 17.5 17.40 19.70
HSNI 170915C00020000 C 09/15/17 20.0 14.00 18.80
HSNI 170915C00022500 C 09/15/17 22.5 11.70 16.40
HSNI 170915C00025000 C 09/15/17 25.0 9.20 13.90
HSNI 170915C00030000 C 09/15/17 30.0 6.90 7.50
HSNI 170915C00035000 C 09/15/17 35.0 3.70 4.10
HSNI 170915C00040000 C 09/15/17 40.0 1.55 2.00
HSNI 170915C00045000 C 09/15/17 45.0 0.50 0.90
HSNI 170915C00050000 C 09/15/17 50.0 0.00 0.50
HSNI 170915P00017500 P 09/15/17 17.5 0.00 0.50
HSNI 170915P00020000 P 09/15/17 20.0 0.05 0.55
HSNI 170915P00022500 P 09/15/17 22.5 0.15 0.65
HSNI 170915P00025000 P 09/15/17 25.0 0.30 0.60
HSNI 170915P00030000 P 09/15/17 30.0 1.20 1.50
HSNI 170915P00035000 P 09/15/17 35.0 2.70 3.30
HSNI 170915P00040000 P 09/15/17 40.0 5.60 6.20
HSNI 170915P00045000 P 09/15/17 45.0 9.30 10.10
HSNI 170915P00050000 P 09/15/17 50.0 13.80 16.70

OPRA data is delayed 15 minutes.