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 Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150320C00020000 C 03/20/15 20.0 46.00 49.50
HSNI 150320C00025000 C 03/20/15 25.0 41.00 44.50
HSNI 150320C00030000 C 03/20/15 30.0 36.30 39.50
HSNI 150320C00035000 C 03/20/15 35.0 31.00 34.50
HSNI 150320C00040000 C 03/20/15 40.0 26.00 29.50
HSNI 150320C00045000 C 03/20/15 45.0 21.00 24.50
HSNI 150320C00050000 C 03/20/15 50.0 16.00 19.50
HSNI 150320C00055000 C 03/20/15 55.0 11.30 14.50
HSNI 150320C00060000 C 03/20/15 60.0 6.00 9.50
HSNI 150320C00065000 C 03/20/15 65.0 1.30 4.90
HSNI 150320C00070000 C 03/20/15 70.0 0.40 0.80
HSNI 150320P00020000 P 03/20/15 20.0 0.00 0.90
HSNI 150320P00025000 P 03/20/15 25.0 0.00 0.40
HSNI 150320P00030000 P 03/20/15 30.0 0.00 0.90
HSNI 150320P00035000 P 03/20/15 35.0 0.00 0.40
HSNI 150320P00040000 P 03/20/15 40.0 0.00 0.40
HSNI 150320P00045000 P 03/20/15 45.0 0.00 0.40
HSNI 150320P00050000 P 03/20/15 50.0 0.00 0.40
HSNI 150320P00055000 P 03/20/15 55.0 0.00 0.40
HSNI 150320P00060000 P 03/20/15 60.0 0.00 0.50
HSNI 150320P00065000 P 03/20/15 65.0 0.30 0.65
HSNI 150320P00070000 P 03/20/15 70.0 2.40 2.85
HSNI 150417C00035000 C 04/17/15 35.0 31.10 34.50
HSNI 150417C00040000 C 04/17/15 40.0 26.00 30.60
HSNI 150417C00045000 C 04/17/15 45.0 21.00 25.70
HSNI 150417C00050000 C 04/17/15 50.0 15.90 19.70
HSNI 150417C00055000 C 04/17/15 55.0 11.10 15.70
HSNI 150417C00060000 C 04/17/15 60.0 6.80 9.60
HSNI 150417C00065000 C 04/17/15 65.0 3.80 4.40
HSNI 150417C00070000 C 04/17/15 70.0 1.00 1.50
HSNI 150417C00075000 C 04/17/15 75.0 0.00 0.70
HSNI 150417C00080000 C 04/17/15 80.0 0.00 2.80
HSNI 150417C00085000 C 04/17/15 85.0 0.00 1.20
HSNI 150417C00090000 C 04/17/15 90.0 0.00 0.50
HSNI 150417C00095000 C 04/17/15 95.0 0.00 0.50
HSNI 150417C00100000 C 04/17/15 100.0 0.00 0.40
HSNI 150417P00035000 P 04/17/15 35.0 0.00 0.45
HSNI 150417P00040000 P 04/17/15 40.0 0.00 0.50
HSNI 150417P00045000 P 04/17/15 45.0 0.00 0.90
HSNI 150417P00050000 P 04/17/15 50.0 0.00 1.60
HSNI 150417P00055000 P 04/17/15 55.0 0.00 0.50
HSNI 150417P00060000 P 04/17/15 60.0 0.00 0.75
HSNI 150417P00065000 P 04/17/15 65.0 0.80 1.25
HSNI 150417P00070000 P 04/17/15 70.0 3.00 3.70
HSNI 150417P00075000 P 04/17/15 75.0 6.40 9.30
HSNI 150417P00080000 P 04/17/15 80.0 10.90 14.20
HSNI 150417P00085000 P 04/17/15 85.0 15.90 18.70
HSNI 150417P00090000 P 04/17/15 90.0 19.70 24.40
HSNI 150417P00095000 P 04/17/15 95.0 24.70 29.30
HSNI 150417P00100000 P 04/17/15 100.0 30.90 34.40
HSNI 150619C00025000 C 06/19/15 25.0 41.10 45.70
HSNI 150619C00030000 C 06/19/15 30.0 36.10 40.70
HSNI 150619C00035000 C 06/19/15 35.0 31.10 35.70
HSNI 150619C00040000 C 06/19/15 40.0 26.10 30.70
HSNI 150619C00045000 C 06/19/15 45.0 21.10 25.70
HSNI 150619C00050000 C 06/19/15 50.0 16.10 20.70
HSNI 150619C00055000 C 06/19/15 55.0 11.00 15.40
HSNI 150619C00060000 C 06/19/15 60.0 6.90 10.30
HSNI 150619C00065000 C 06/19/15 65.0 4.60 5.50
HSNI 150619C00070000 C 06/19/15 70.0 2.10 2.80
HSNI 150619C00075000 C 06/19/15 75.0 0.75 1.50
HSNI 150619C00080000 C 06/19/15 80.0 0.00 2.60
HSNI 150619P00025000 P 06/19/15 25.0 0.00 0.55
HSNI 150619P00030000 P 06/19/15 30.0 0.00 0.95
HSNI 150619P00035000 P 06/19/15 35.0 0.00 0.50
HSNI 150619P00040000 P 06/19/15 40.0 0.00 0.95
HSNI 150619P00045000 P 06/19/15 45.0 0.00 0.95
HSNI 150619P00050000 P 06/19/15 50.0 0.00 0.90
HSNI 150619P00055000 P 06/19/15 55.0 0.00 2.70
HSNI 150619P00060000 P 06/19/15 60.0 0.85 1.30
HSNI 150619P00065000 P 06/19/15 65.0 2.25 2.85
HSNI 150619P00070000 P 06/19/15 70.0 4.60 5.30
HSNI 150619P00075000 P 06/19/15 75.0 7.20 9.60
HSNI 150619P00080000 P 06/19/15 80.0 11.50 14.70
HSNI 150918C00030000 C 09/18/15 30.0 36.00 39.70
HSNI 150918C00035000 C 09/18/15 35.0 31.10 35.50
HSNI 150918C00040000 C 09/18/15 40.0 26.10 30.70
HSNI 150918C00045000 C 09/18/15 45.0 21.10 25.40
HSNI 150918C00050000 C 09/18/15 50.0 16.20 20.50
HSNI 150918C00055000 C 09/18/15 55.0 11.80 15.10
HSNI 150918C00060000 C 09/18/15 60.0 7.80 11.20
HSNI 150918C00065000 C 09/18/15 65.0 6.20 7.30
HSNI 150918C00070000 C 09/18/15 70.0 3.40 4.80
HSNI 150918C00075000 C 09/18/15 75.0 0.75 2.90
HSNI 150918C00080000 C 09/18/15 80.0 0.20 3.10
HSNI 150918C00085000 C 09/18/15 85.0 0.00 1.20
HSNI 150918C00090000 C 09/18/15 90.0 0.00 2.50
HSNI 150918C00095000 C 09/18/15 95.0 0.00 1.20
HSNI 150918C00100000 C 09/18/15 100.0 0.00 0.80
HSNI 150918P00030000 P 09/18/15 30.0 0.00 0.80
HSNI 150918P00035000 P 09/18/15 35.0 0.00 1.20
HSNI 150918P00040000 P 09/18/15 40.0 0.00 0.50
HSNI 150918P00045000 P 09/18/15 45.0 0.00 2.55
HSNI 150918P00050000 P 09/18/15 50.0 0.00 2.75
HSNI 150918P00055000 P 09/18/15 55.0 0.00 3.30
HSNI 150918P00060000 P 09/18/15 60.0 0.30 4.20
HSNI 150918P00065000 P 09/18/15 65.0 3.60 5.00
HSNI 150918P00070000 P 09/18/15 70.0 5.80 7.60
HSNI 150918P00075000 P 09/18/15 75.0 8.40 11.30
HSNI 150918P00080000 P 09/18/15 80.0 12.50 15.00
HSNI 150918P00085000 P 09/18/15 85.0 16.80 19.90
HSNI 150918P00090000 P 09/18/15 90.0 21.60 24.70
HSNI 150918P00095000 P 09/18/15 95.0 25.40 29.70
HSNI 150918P00100000 P 09/18/15 100.0 31.40 34.60

OPRA data is delayed 15 minutes.