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 (2015-01-30)Premium Content

Hsn Inc (HSNI)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150515C00035000 C 05/15/15 35.0 28.40 32.60
HSNI 150515C00040000 C 05/15/15 40.0 23.10 27.70
HSNI 150515C00045000 C 05/15/15 45.0 18.10 22.60
HSNI 150515C00050000 C 05/15/15 50.0 13.50 18.00
HSNI 150515C00055000 C 05/15/15 55.0 8.50 12.80
HSNI 150515C00060000 C 05/15/15 60.0 4.50 7.40
HSNI 150515C00065000 C 05/15/15 65.0 1.70 2.20
HSNI 150515C00070000 C 05/15/15 70.0 0.20 0.80
HSNI 150515C00075000 C 05/15/15 75.0 0.00 1.75
HSNI 150515C00080000 C 05/15/15 80.0 0.00 1.30
HSNI 150515C00085000 C 05/15/15 85.0 0.00 1.75
HSNI 150515C00090000 C 05/15/15 90.0 0.00 1.30
HSNI 150515C00095000 C 05/15/15 95.0 0.00 1.75
HSNI 150515C00100000 C 05/15/15 100.0 0.00 1.75
HSNI 150515P00035000 P 05/15/15 35.0 0.00 2.65
HSNI 150515P00040000 P 05/15/15 40.0 0.00 1.30
HSNI 150515P00045000 P 05/15/15 45.0 0.00 1.30
HSNI 150515P00050000 P 05/15/15 50.0 0.00 1.75
HSNI 150515P00055000 P 05/15/15 55.0 0.00 0.90
HSNI 150515P00060000 P 05/15/15 60.0 0.00 0.80
HSNI 150515P00065000 P 05/15/15 65.0 1.35 1.85
HSNI 150515P00070000 P 05/15/15 70.0 3.70 6.10
HSNI 150515P00075000 P 05/15/15 75.0 8.30 11.80
HSNI 150515P00080000 P 05/15/15 80.0 12.30 16.80
HSNI 150515P00085000 P 05/15/15 85.0 17.50 21.60
HSNI 150515P00090000 P 05/15/15 90.0 22.40 26.60
HSNI 150515P00095000 P 05/15/15 95.0 27.30 31.70
HSNI 150515P00100000 P 05/15/15 100.0 32.40 36.60
HSNI 150619C00025000 C 06/19/15 25.0 38.10 42.70
HSNI 150619C00030000 C 06/19/15 30.0 33.00 37.70
HSNI 150619C00035000 C 06/19/15 35.0 28.00 32.70
HSNI 150619C00040000 C 06/19/15 40.0 23.00 27.70
HSNI 150619C00045000 C 06/19/15 45.0 18.50 23.00
HSNI 150619C00050000 C 06/19/15 50.0 13.60 17.80
HSNI 150619C00055000 C 06/19/15 55.0 8.90 12.80
HSNI 150619C00060000 C 06/19/15 60.0 4.00 8.30
HSNI 150619C00065000 C 06/19/15 65.0 2.30 2.85
HSNI 150619C00070000 C 06/19/15 70.0 0.45 1.30
HSNI 150619C00075000 C 06/19/15 75.0 0.00 1.45
HSNI 150619C00080000 C 06/19/15 80.0 0.05 0.85
HSNI 150619P00025000 P 06/19/15 25.0 0.00 1.75
HSNI 150619P00030000 P 06/19/15 30.0 0.00 1.30
HSNI 150619P00035000 P 06/19/15 35.0 0.00 1.75
HSNI 150619P00040000 P 06/19/15 40.0 0.00 2.20
HSNI 150619P00045000 P 06/19/15 45.0 0.00 1.75
HSNI 150619P00050000 P 06/19/15 50.0 0.00 0.90
HSNI 150619P00055000 P 06/19/15 55.0 0.00 1.45
HSNI 150619P00060000 P 06/19/15 60.0 0.50 1.55
HSNI 150619P00065000 P 06/19/15 65.0 2.25 2.75
HSNI 150619P00070000 P 06/19/15 70.0 4.10 7.10
HSNI 150619P00075000 P 06/19/15 75.0 7.80 12.20
HSNI 150619P00080000 P 06/19/15 80.0 12.80 17.00
HSNI 150918C00030000 C 09/18/15 30.0 33.40 37.70
HSNI 150918C00035000 C 09/18/15 35.0 28.10 32.70
HSNI 150918C00040000 C 09/18/15 40.0 23.10 27.70
HSNI 150918C00045000 C 09/18/15 45.0 18.20 22.80
HSNI 150918C00050000 C 09/18/15 50.0 13.50 17.90
HSNI 150918C00055000 C 09/18/15 55.0 9.00 13.30
HSNI 150918C00060000 C 09/18/15 60.0 6.40 9.40
HSNI 150918C00065000 C 09/18/15 65.0 3.60 4.50
HSNI 150918C00070000 C 09/18/15 70.0 1.70 2.50
HSNI 150918C00075000 C 09/18/15 75.0 0.40 3.30
HSNI 150918C00080000 C 09/18/15 80.0 0.00 2.60
HSNI 150918C00085000 C 09/18/15 85.0 0.00 3.10
HSNI 150918C00090000 C 09/18/15 90.0 0.00 3.10
HSNI 150918C00095000 C 09/18/15 95.0 0.00 3.30
HSNI 150918C00100000 C 09/18/15 100.0 0.00 1.75
HSNI 150918P00030000 P 09/18/15 30.0 0.00 2.45
HSNI 150918P00035000 P 09/18/15 35.0 0.00 2.45
HSNI 150918P00040000 P 09/18/15 40.0 0.00 3.10
HSNI 150918P00045000 P 09/18/15 45.0 0.00 2.45
HSNI 150918P00050000 P 09/18/15 50.0 0.00 2.65
HSNI 150918P00055000 P 09/18/15 55.0 0.00 3.20
HSNI 150918P00060000 P 09/18/15 60.0 1.95 2.55
HSNI 150918P00065000 P 09/18/15 65.0 3.70 4.30
HSNI 150918P00070000 P 09/18/15 70.0 6.40 9.00
HSNI 150918P00075000 P 09/18/15 75.0 9.10 13.20
HSNI 150918P00080000 P 09/18/15 80.0 13.50 17.80
HSNI 150918P00085000 P 09/18/15 85.0 18.10 22.60
HSNI 150918P00090000 P 09/18/15 90.0 23.00 27.70
HSNI 150918P00095000 P 09/18/15 95.0 28.00 32.40
HSNI 150918P00100000 P 09/18/15 100.0 33.10 37.20
HSNI 151218C00035000 C 12/18/15 35.0 28.40 32.70
HSNI 151218C00040000 C 12/18/15 40.0 23.20 27.70
HSNI 151218C00045000 C 12/18/15 45.0 18.30 22.80
HSNI 151218C00050000 C 12/18/15 50.0 13.80 18.30
HSNI 151218C00055000 C 12/18/15 55.0 9.60 13.60
HSNI 151218C00060000 C 12/18/15 60.0 7.10 9.50
HSNI 151218C00065000 C 12/18/15 65.0 4.40 5.70
HSNI 151218C00070000 C 12/18/15 70.0 2.30 3.60
HSNI 151218C00075000 C 12/18/15 75.0 1.05 2.30
HSNI 151218C00080000 C 12/18/15 80.0 0.00 3.20
HSNI 151218C00085000 C 12/18/15 85.0 0.00 3.10
HSNI 151218C00090000 C 12/18/15 90.0 0.00 2.10
HSNI 151218C00095000 C 12/18/15 95.0 0.00 2.90
HSNI 151218P00035000 P 12/18/15 35.0 0.00 1.80
HSNI 151218P00040000 P 12/18/15 40.0 0.00 1.35
HSNI 151218P00045000 P 12/18/15 45.0 0.00 4.90
HSNI 151218P00050000 P 12/18/15 50.0 0.00 3.60
HSNI 151218P00055000 P 12/18/15 55.0 1.25 2.35
HSNI 151218P00060000 P 12/18/15 60.0 2.70 3.80
HSNI 151218P00065000 P 12/18/15 65.0 4.70 6.00
HSNI 151218P00070000 P 12/18/15 70.0 7.20 9.00
HSNI 151218P00075000 P 12/18/15 75.0 9.80 14.10
HSNI 151218P00080000 P 12/18/15 80.0 13.80 18.10
HSNI 151218P00085000 P 12/18/15 85.0 18.50 22.90
HSNI 151218P00090000 P 12/18/15 90.0 23.30 27.90
HSNI 151218P00095000 P 12/18/15 95.0 28.30 32.50

OPRA data is delayed 15 minutes.