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 (2015-07-31)Premium Content

Hsn Inc (HSNI)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150821C00035000 C 08/21/15 35.0 37.30 39.00
HSNI 150821C00040000 C 08/21/15 40.0 30.70 35.30
HSNI 150821C00045000 C 08/21/15 45.0 25.70 30.30
HSNI 150821C00050000 C 08/21/15 50.0 20.70 25.30
HSNI 150821C00055000 C 08/21/15 55.0 17.40 19.10
HSNI 150821C00060000 C 08/21/15 60.0 11.60 14.10
HSNI 150821C00065000 C 08/21/15 65.0 7.20 9.20
HSNI 150821C00070000 C 08/21/15 70.0 3.50 4.10
HSNI 150821C00075000 C 08/21/15 75.0 0.90 1.30
HSNI 150821C00080000 C 08/21/15 80.0 0.00 0.70
HSNI 150821C00085000 C 08/21/15 85.0 0.00 0.50
HSNI 150821C00090000 C 08/21/15 90.0 0.00 0.45
HSNI 150821C00095000 C 08/21/15 95.0 0.00 0.45
HSNI 150821C00100000 C 08/21/15 100.0 0.00 0.40
HSNI 150821P00035000 P 08/21/15 35.0 0.00 0.40
HSNI 150821P00040000 P 08/21/15 40.0 0.00 0.40
HSNI 150821P00045000 P 08/21/15 45.0 0.00 0.45
HSNI 150821P00050000 P 08/21/15 50.0 0.00 0.45
HSNI 150821P00055000 P 08/21/15 55.0 0.00 0.45
HSNI 150821P00060000 P 08/21/15 60.0 0.00 0.45
HSNI 150821P00065000 P 08/21/15 65.0 0.00 0.60
HSNI 150821P00070000 P 08/21/15 70.0 0.65 1.10
HSNI 150821P00075000 P 08/21/15 75.0 2.85 3.50
HSNI 150821P00080000 P 08/21/15 80.0 6.20 7.90
HSNI 150821P00085000 P 08/21/15 85.0 11.00 12.70
HSNI 150821P00090000 P 08/21/15 90.0 16.00 18.40
HSNI 150821P00095000 P 08/21/15 95.0 21.00 23.40
HSNI 150821P00100000 P 08/21/15 100.0 26.00 27.70
HSNI 150918C00030000 C 09/18/15 30.0 40.80 45.30
HSNI 150918C00035000 C 09/18/15 35.0 35.80 40.30
HSNI 150918C00040000 C 09/18/15 40.0 30.80 35.30
HSNI 150918C00045000 C 09/18/15 45.0 25.80 30.30
HSNI 150918C00050000 C 09/18/15 50.0 20.80 25.30
HSNI 150918C00055000 C 09/18/15 55.0 17.40 19.10
HSNI 150918C00060000 C 09/18/15 60.0 11.50 14.10
HSNI 150918C00065000 C 09/18/15 65.0 7.70 9.30
HSNI 150918C00070000 C 09/18/15 70.0 3.90 4.50
HSNI 150918C00075000 C 09/18/15 75.0 1.30 1.85
HSNI 150918C00080000 C 09/18/15 80.0 0.15 2.10
HSNI 150918C00085000 C 09/18/15 85.0 0.00 0.50
HSNI 150918C00090000 C 09/18/15 90.0 0.00 0.45
HSNI 150918C00095000 C 09/18/15 95.0 0.00 0.45
HSNI 150918C00100000 C 09/18/15 100.0 0.00 0.40
HSNI 150918P00030000 P 09/18/15 30.0 0.00 0.40
HSNI 150918P00035000 P 09/18/15 35.0 0.00 0.45
HSNI 150918P00040000 P 09/18/15 40.0 0.00 0.45
HSNI 150918P00045000 P 09/18/15 45.0 0.00 0.45
HSNI 150918P00050000 P 09/18/15 50.0 0.00 0.45
HSNI 150918P00055000 P 09/18/15 55.0 0.00 0.50
HSNI 150918P00060000 P 09/18/15 60.0 0.00 0.55
HSNI 150918P00065000 P 09/18/15 65.0 0.10 0.85
HSNI 150918P00070000 P 09/18/15 70.0 1.25 1.70
HSNI 150918P00075000 P 09/18/15 75.0 3.60 4.30
HSNI 150918P00080000 P 09/18/15 80.0 6.80 8.70
HSNI 150918P00085000 P 09/18/15 85.0 11.40 13.90
HSNI 150918P00090000 P 09/18/15 90.0 16.30 18.90
HSNI 150918P00095000 P 09/18/15 95.0 21.30 24.00
HSNI 150918P00100000 P 09/18/15 100.0 26.30 28.00
HSNI 151218C00035000 C 12/18/15 35.0 36.60 40.00
HSNI 151218C00040000 C 12/18/15 40.0 30.80 35.30
HSNI 151218C00045000 C 12/18/15 45.0 25.80 30.30
HSNI 151218C00050000 C 12/18/15 50.0 20.70 25.40
HSNI 151218C00055000 C 12/18/15 55.0 16.30 20.50
HSNI 151218C00060000 C 12/18/15 60.0 12.00 15.40
HSNI 151218C00065000 C 12/18/15 65.0 8.50 10.30
HSNI 151218C00070000 C 12/18/15 70.0 5.20 6.10
HSNI 151218C00075000 C 12/18/15 75.0 2.70 3.60
HSNI 151218C00080000 C 12/18/15 80.0 1.20 2.10
HSNI 151218C00085000 C 12/18/15 85.0 0.20 1.35
HSNI 151218C00090000 C 12/18/15 90.0 0.00 0.95
HSNI 151218C00095000 C 12/18/15 95.0 0.00 0.75
HSNI 151218P00035000 P 12/18/15 35.0 0.00 0.50
HSNI 151218P00040000 P 12/18/15 40.0 0.00 0.70
HSNI 151218P00045000 P 12/18/15 45.0 0.00 0.70
HSNI 151218P00050000 P 12/18/15 50.0 0.00 0.65
HSNI 151218P00055000 P 12/18/15 55.0 0.00 0.90
HSNI 151218P00060000 P 12/18/15 60.0 0.20 1.25
HSNI 151218P00065000 P 12/18/15 65.0 1.30 1.85
HSNI 151218P00070000 P 12/18/15 70.0 2.75 3.50
HSNI 151218P00075000 P 12/18/15 75.0 5.30 5.80
HSNI 151218P00080000 P 12/18/15 80.0 7.90 9.60
HSNI 151218P00085000 P 12/18/15 85.0 12.20 14.20
HSNI 151218P00090000 P 12/18/15 90.0 16.80 19.40
HSNI 151218P00095000 P 12/18/15 95.0 20.40 24.00
HSNI 160318C00040000 C 03/18/16 40.0 32.20 34.00
HSNI 160318C00045000 C 03/18/16 45.0 25.80 30.40
HSNI 160318C00050000 C 03/18/16 50.0 20.80 25.50
HSNI 160318C00055000 C 03/18/16 55.0 16.80 20.30
HSNI 160318C00060000 C 03/18/16 60.0 13.00 15.00
HSNI 160318C00065000 C 03/18/16 65.0 9.20 11.10
HSNI 160318C00070000 C 03/18/16 70.0 6.00 7.30
HSNI 160318C00075000 C 03/18/16 75.0 3.60 4.80
HSNI 160318C00080000 C 03/18/16 80.0 1.95 3.10
HSNI 160318C00085000 C 03/18/16 85.0 0.55 2.05
HSNI 160318C00090000 C 03/18/16 90.0 0.15 1.35
HSNI 160318C00095000 C 03/18/16 95.0 0.05 1.15
HSNI 160318C00100000 C 03/18/16 100.0 0.00 1.00
HSNI 160318C00105000 C 03/18/16 105.0 0.00 0.85
HSNI 160318P00040000 P 03/18/16 40.0 0.00 0.90
HSNI 160318P00045000 P 03/18/16 45.0 0.00 0.95
HSNI 160318P00050000 P 03/18/16 50.0 0.00 1.10
HSNI 160318P00055000 P 03/18/16 55.0 0.15 1.35
HSNI 160318P00060000 P 03/18/16 60.0 0.50 1.95
HSNI 160318P00065000 P 03/18/16 65.0 2.15 2.85
HSNI 160318P00070000 P 03/18/16 70.0 3.80 4.60
HSNI 160318P00075000 P 03/18/16 75.0 6.40 7.10
HSNI 160318P00080000 P 03/18/16 80.0 8.70 10.70
HSNI 160318P00085000 P 03/18/16 85.0 12.60 14.60
HSNI 160318P00090000 P 03/18/16 90.0 17.10 19.60
HSNI 160318P00095000 P 03/18/16 95.0 20.90 24.60
HSNI 160318P00100000 P 03/18/16 100.0 25.70 30.20
HSNI 160318P00105000 P 03/18/16 105.0 31.70 33.80

OPRA data is delayed 15 minutes.