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 Jan 24 2017 11:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 170217C00020000 C 02/17/17 20.0 12.50 15.70
HSNI 170217C00022500 C 02/17/17 22.5 9.50 14.10
HSNI 170217C00025000 C 02/17/17 25.0 7.00 11.60
HSNI 170217C00030000 C 02/17/17 30.0 3.90 4.90
HSNI 170217C00035000 C 02/17/17 35.0 0.65 0.90
HSNI 170217C00040000 C 02/17/17 40.0 0.00 0.50
HSNI 170217C00045000 C 02/17/17 45.0 0.00 0.50
HSNI 170217C00050000 C 02/17/17 50.0 0.00 0.50
HSNI 170217P00020000 P 02/17/17 20.0 0.00 0.50
HSNI 170217P00022500 P 02/17/17 22.5 0.00 0.50
HSNI 170217P00025000 P 02/17/17 25.0 0.00 0.50
HSNI 170217P00030000 P 02/17/17 30.0 0.00 0.50
HSNI 170217P00035000 P 02/17/17 35.0 1.45 1.75
HSNI 170217P00040000 P 02/17/17 40.0 5.30 6.30
HSNI 170217P00045000 P 02/17/17 45.0 9.40 12.40
HSNI 170217P00050000 P 02/17/17 50.0 14.30 17.60
HSNI 170317C00030000 C 03/17/17 30.0 4.60 5.20
HSNI 170317C00035000 C 03/17/17 35.0 1.25 1.70
HSNI 170317C00040000 C 03/17/17 40.0 0.10 0.55
HSNI 170317C00045000 C 03/17/17 45.0 0.00 0.45
HSNI 170317C00050000 C 03/17/17 50.0 0.00 0.50
HSNI 170317C00055000 C 03/17/17 55.0 0.00 0.50
HSNI 170317C00060000 C 03/17/17 60.0 0.00 0.50
HSNI 170317C00065000 C 03/17/17 65.0 0.00 0.50
HSNI 170317C00070000 C 03/17/17 70.0 0.00 0.50
HSNI 170317C00075000 C 03/17/17 75.0 0.00 0.50
HSNI 170317P00030000 P 03/17/17 30.0 0.50 0.90
HSNI 170317P00035000 P 03/17/17 35.0 2.30 2.80
HSNI 170317P00040000 P 03/17/17 40.0 6.00 7.10
HSNI 170317P00045000 P 03/17/17 45.0 10.60 11.70
HSNI 170317P00050000 P 03/17/17 50.0 14.20 17.00
HSNI 170317P00055000 P 03/17/17 55.0 18.70 23.50
HSNI 170317P00060000 P 03/17/17 60.0 24.10 28.00
HSNI 170317P00065000 P 03/17/17 65.0 29.60 33.00
HSNI 170317P00070000 P 03/17/17 70.0 33.70 38.50
HSNI 170317P00075000 P 03/17/17 75.0 39.10 43.40
HSNI 170616C00020000 C 06/16/17 20.0 13.70 14.80
HSNI 170616C00022500 C 06/16/17 22.5 9.60 14.40
HSNI 170616C00025000 C 06/16/17 25.0 7.30 11.90
HSNI 170616C00030000 C 06/16/17 30.0 4.90 5.70
HSNI 170616C00035000 C 06/16/17 35.0 2.15 2.95
HSNI 170616C00040000 C 06/16/17 40.0 0.70 1.20
HSNI 170616C00045000 C 06/16/17 45.0 0.05 0.70
HSNI 170616C00050000 C 06/16/17 50.0 0.00 0.50
HSNI 170616C00055000 C 06/16/17 55.0 0.00 0.50
HSNI 170616P00020000 P 06/16/17 20.0 0.05 0.85
HSNI 170616P00022500 P 06/16/17 22.5 0.15 0.95
HSNI 170616P00025000 P 06/16/17 25.0 0.30 0.85
HSNI 170616P00030000 P 06/16/17 30.0 1.40 2.00
HSNI 170616P00035000 P 06/16/17 35.0 3.50 4.20
HSNI 170616P00040000 P 06/16/17 40.0 6.80 8.10
HSNI 170616P00045000 P 06/16/17 45.0 9.40 14.00
HSNI 170616P00050000 P 06/16/17 50.0 14.30 19.00
HSNI 170616P00055000 P 06/16/17 55.0 20.80 21.90
HSNI 170915C00017500 C 09/15/17 17.5 16.00 17.50
HSNI 170915C00020000 C 09/15/17 20.0 12.10 16.90
HSNI 170915C00022500 C 09/15/17 22.5 9.90 14.50
HSNI 170915C00025000 C 09/15/17 25.0 7.70 12.30
HSNI 170915C00030000 C 09/15/17 30.0 5.30 6.50
HSNI 170915C00035000 C 09/15/17 35.0 2.85 3.70
HSNI 170915C00040000 C 09/15/17 40.0 1.20 2.10
HSNI 170915C00045000 C 09/15/17 45.0 0.40 1.05
HSNI 170915C00050000 C 09/15/17 50.0 0.05 0.60
HSNI 170915P00017500 P 09/15/17 17.5 0.05 0.90
HSNI 170915P00020000 P 09/15/17 20.0 0.10 1.20
HSNI 170915P00022500 P 09/15/17 22.5 0.40 0.95
HSNI 170915P00025000 P 09/15/17 25.0 0.85 1.40
HSNI 170915P00030000 P 09/15/17 30.0 2.15 2.85
HSNI 170915P00035000 P 09/15/17 35.0 4.30 5.30
HSNI 170915P00040000 P 09/15/17 40.0 7.60 8.70
HSNI 170915P00045000 P 09/15/17 45.0 10.10 14.50
HSNI 170915P00050000 P 09/15/17 50.0 16.20 17.40

OPRA data is delayed 15 minutes.