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 (2014-08-01)Premium Content

Hsn Inc (HSNI)
As of Sep 2 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 140920C00030000 C 09/20/14 30.0 28.90 32.80
HSNI 140920C00035000 C 09/20/14 35.0 23.90 28.40
HSNI 140920C00040000 C 09/20/14 40.0 18.90 22.80
HSNI 140920C00045000 C 09/20/14 45.0 13.90 17.40
HSNI 140920C00050000 C 09/20/14 50.0 8.90 12.50
HSNI 140920C00055000 C 09/20/14 55.0 3.90 7.80
HSNI 140920C00060000 C 09/20/14 60.0 1.70 2.35
HSNI 140920C00065000 C 09/20/14 65.0 0.05 1.65
HSNI 140920C00070000 C 09/20/14 70.0 0.00 1.15
HSNI 140920C00075000 C 09/20/14 75.0 0.00 1.10
HSNI 140920C00080000 C 09/20/14 80.0 0.00 1.10
HSNI 140920C00085000 C 09/20/14 85.0 0.00 0.50
HSNI 140920P00030000 P 09/20/14 30.0 0.00 0.50
HSNI 140920P00035000 P 09/20/14 35.0 0.00 1.10
HSNI 140920P00040000 P 09/20/14 40.0 0.00 1.10
HSNI 140920P00045000 P 09/20/14 45.0 0.00 1.10
HSNI 140920P00050000 P 09/20/14 50.0 0.00 1.10
HSNI 140920P00055000 P 09/20/14 55.0 0.00 1.15
HSNI 140920P00060000 P 09/20/14 60.0 0.50 0.85
HSNI 140920P00065000 P 09/20/14 65.0 2.20 6.10
HSNI 140920P00070000 P 09/20/14 70.0 7.10 11.30
HSNI 140920P00075000 P 09/20/14 75.0 12.20 16.10
HSNI 140920P00080000 P 09/20/14 80.0 16.90 21.10
HSNI 140920P00085000 P 09/20/14 85.0 22.10 26.10
HSNI 141018C00030000 C 10/18/14 30.0 29.00 32.80
HSNI 141018C00035000 C 10/18/14 35.0 24.00 28.10
HSNI 141018C00040000 C 10/18/14 40.0 19.00 22.80
HSNI 141018C00045000 C 10/18/14 45.0 13.90 18.00
HSNI 141018C00050000 C 10/18/14 50.0 9.00 12.50
HSNI 141018C00055000 C 10/18/14 55.0 4.20 8.30
HSNI 141018C00060000 C 10/18/14 60.0 2.25 2.95
HSNI 141018C00065000 C 10/18/14 65.0 0.00 2.80
HSNI 141018C00070000 C 10/18/14 70.0 0.00 1.95
HSNI 141018C00075000 C 10/18/14 75.0 0.00 1.90
HSNI 141018C00080000 C 10/18/14 80.0 0.00 1.85
HSNI 141018C00085000 C 10/18/14 85.0 0.00 1.85
HSNI 141018C00090000 C 10/18/14 90.0 0.00 1.85
HSNI 141018P00030000 P 10/18/14 30.0 0.00 1.85
HSNI 141018P00035000 P 10/18/14 35.0 0.00 1.85
HSNI 141018P00040000 P 10/18/14 40.0 0.00 1.90
HSNI 141018P00045000 P 10/18/14 45.0 0.00 1.95
HSNI 141018P00050000 P 10/18/14 50.0 0.00 2.05
HSNI 141018P00055000 P 10/18/14 55.0 0.20 2.35
HSNI 141018P00060000 P 10/18/14 60.0 1.10 1.65
HSNI 141018P00065000 P 10/18/14 65.0 2.70 6.40
HSNI 141018P00070000 P 10/18/14 70.0 7.20 11.40
HSNI 141018P00075000 P 10/18/14 75.0 12.20 16.20
HSNI 141018P00080000 P 10/18/14 80.0 17.10 21.10
HSNI 141018P00085000 P 10/18/14 85.0 21.90 26.20
HSNI 141018P00090000 P 10/18/14 90.0 27.10 31.10
HSNI 141220C00030000 C 12/20/14 30.0 29.00 32.90
HSNI 141220C00035000 C 12/20/14 35.0 24.00 28.40
HSNI 141220C00040000 C 12/20/14 40.0 19.00 23.10
HSNI 141220C00045000 C 12/20/14 45.0 14.00 18.20
HSNI 141220C00050000 C 12/20/14 50.0 9.40 12.90
HSNI 141220C00055000 C 12/20/14 55.0 4.90 7.90
HSNI 141220C00060000 C 12/20/14 60.0 3.10 4.10
HSNI 141220C00065000 C 12/20/14 65.0 0.95 3.40
HSNI 141220C00070000 C 12/20/14 70.0 0.00 3.00
HSNI 141220C00075000 C 12/20/14 75.0 0.00 2.55
HSNI 141220C00080000 C 12/20/14 80.0 0.00 2.40
HSNI 141220C00085000 C 12/20/14 85.0 0.00 2.35
HSNI 141220P00030000 P 12/20/14 30.0 0.00 2.35
HSNI 141220P00035000 P 12/20/14 35.0 0.00 1.95
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.45
HSNI 141220P00045000 P 12/20/14 45.0 0.00 2.55
HSNI 141220P00050000 P 12/20/14 50.0 0.00 2.80
HSNI 141220P00055000 P 12/20/14 55.0 0.80 3.70
HSNI 141220P00060000 P 12/20/14 60.0 2.20 3.30
HSNI 141220P00065000 P 12/20/14 65.0 5.10 7.90
HSNI 141220P00070000 P 12/20/14 70.0 8.20 11.80
HSNI 141220P00075000 P 12/20/14 75.0 12.80 16.40
HSNI 141220P00080000 P 12/20/14 80.0 17.30 21.50
HSNI 141220P00085000 P 12/20/14 85.0 22.30 26.40
HSNI 150320C00030000 C 03/20/15 30.0 29.00 32.90
HSNI 150320C00035000 C 03/20/15 35.0 23.90 28.40
HSNI 150320C00040000 C 03/20/15 40.0 19.00 23.20
HSNI 150320C00045000 C 03/20/15 45.0 14.20 17.80
HSNI 150320C00050000 C 03/20/15 50.0 10.60 12.40
HSNI 150320C00055000 C 03/20/15 55.0 6.60 8.30
HSNI 150320C00060000 C 03/20/15 60.0 3.70 5.20
HSNI 150320C00065000 C 03/20/15 65.0 0.45 4.80
HSNI 150320C00070000 C 03/20/15 70.0 0.00 3.70
HSNI 150320C00075000 C 03/20/15 75.0 0.00 2.95
HSNI 150320C00080000 C 03/20/15 80.0 0.00 2.60
HSNI 150320P00030000 P 03/20/15 30.0 0.00 2.40
HSNI 150320P00035000 P 03/20/15 35.0 0.00 2.50
HSNI 150320P00040000 P 03/20/15 40.0 0.05 2.60
HSNI 150320P00045000 P 03/20/15 45.0 0.00 2.90
HSNI 150320P00050000 P 03/20/15 50.0 0.10 3.50
HSNI 150320P00055000 P 03/20/15 55.0 0.10 4.80
HSNI 150320P00060000 P 03/20/15 60.0 2.55 5.70
HSNI 150320P00065000 P 03/20/15 65.0 5.00 9.10
HSNI 150320P00070000 P 03/20/15 70.0 8.60 12.70
HSNI 150320P00075000 P 03/20/15 75.0 12.90 17.20
HSNI 150320P00080000 P 03/20/15 80.0 18.00 21.60

OPRA data is delayed 15 minutes.