Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Hsn Inc (HSNI)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 171215C00020000 C Dec 15, 2017 20.0 18.90 23.50
HSNI 171215C00022500 C Dec 15, 2017 22.5 16.40 21.00
HSNI 171215C00025000 C Dec 15, 2017 25.0 14.00 18.80
HSNI 171215C00030000 C Dec 15, 2017 30.0 9.00 13.80
HSNI 171215C00035000 C Dec 15, 2017 35.0 4.00 8.80
HSNI 171215C00040000 C Dec 15, 2017 40.0 0.50 2.25
HSNI 171215C00045000 C Dec 15, 2017 45.0 0.00 3.70
HSNI 171215C00050000 C Dec 15, 2017 50.0 0.00 4.10
HSNI 171215P00020000 P Dec 15, 2017 20.0 0.00 4.10
HSNI 171215P00022500 P Dec 15, 2017 22.5 0.00 0.10
HSNI 171215P00025000 P Dec 15, 2017 25.0 0.05 3.90
HSNI 171215P00030000 P Dec 15, 2017 30.0 0.00 0.45
HSNI 171215P00035000 P Dec 15, 2017 35.0 0.00 0.75
HSNI 171215P00040000 P Dec 15, 2017 40.0 0.50 1.45
HSNI 171215P00045000 P Dec 15, 2017 45.0 1.90 6.50
HSNI 171215P00050000 P Dec 15, 2017 50.0 6.70 11.40
HSNI 180316C00020000 C Mar 16, 2018 20.0 18.90 23.50
HSNI 180316C00022500 C Mar 16, 2018 22.5 16.50 21.20
HSNI 180316C00025000 C Mar 16, 2018 25.0 14.10 18.80
HSNI 180316C00030000 C Mar 16, 2018 30.0 9.10 13.80
HSNI 180316C00035000 C Mar 16, 2018 35.0 5.00 8.40
HSNI 180316C00040000 C Mar 16, 2018 40.0 2.50 4.20
HSNI 180316C00045000 C Mar 16, 2018 45.0 0.65 1.95
HSNI 180316C00050000 C Mar 16, 2018 50.0 0.00 3.90
HSNI 180316C00055000 C Mar 16, 2018 55.0 0.00 3.80
HSNI 180316C00060000 C Mar 16, 2018 60.0 0.00 3.90
HSNI 180316P00020000 P Mar 16, 2018 20.0 0.00 3.70
HSNI 180316P00022500 P Mar 16, 2018 22.5 0.00 4.00
HSNI 180316P00025000 P Mar 16, 2018 25.0 0.00 4.10
HSNI 180316P00030000 P Mar 16, 2018 30.0 0.00 3.70
HSNI 180316P00035000 P Mar 16, 2018 35.0 0.20 3.80
HSNI 180316P00040000 P Mar 16, 2018 40.0 1.10 3.30
HSNI 180316P00045000 P Mar 16, 2018 45.0 3.80 7.20
HSNI 180316P00050000 P Mar 16, 2018 50.0 8.10 11.60
HSNI 180316P00055000 P Mar 16, 2018 55.0 11.90 16.50
HSNI 180316P00060000 P Mar 16, 2018 60.0 16.80 21.50
HSNI 180615C00020000 C Jun 15, 2018 20.0 19.00 23.80
HSNI 180615C00022500 C Jun 15, 2018 22.5 16.50 21.20
HSNI 180615C00025000 C Jun 15, 2018 25.0 14.10 18.80
HSNI 180615C00030000 C Jun 15, 2018 30.0 9.20 14.00
HSNI 180615C00035000 C Jun 15, 2018 35.0 5.50 9.50
HSNI 180615C00040000 C Jun 15, 2018 40.0 2.10 6.80
HSNI 180615C00045000 C Jun 15, 2018 45.0 0.40 4.50
HSNI 180615C00050000 C Jun 15, 2018 50.0 0.25 3.90
HSNI 180615C00055000 C Jun 15, 2018 55.0 0.05 2.95
HSNI 180615P00020000 P Jun 15, 2018 20.0 0.00 3.40
HSNI 180615P00022500 P Jun 15, 2018 22.5 0.00 4.00
HSNI 180615P00025000 P Jun 15, 2018 25.0 0.00 2.90
HSNI 180615P00030000 P Jun 15, 2018 30.0 0.15 2.95
HSNI 180615P00035000 P Jun 15, 2018 35.0 0.55 2.95
HSNI 180615P00040000 P Jun 15, 2018 40.0 1.30 6.00
HSNI 180615P00045000 P Jun 15, 2018 45.0 4.40 9.00
HSNI 180615P00050000 P Jun 15, 2018 50.0 8.30 12.80
HSNI 180615P00055000 P Jun 15, 2018 55.0 12.50 17.00
OPRA data is delayed 15 minutes.