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 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 141018C00030000 C 10/18/14 30.0 28.30 31.10
HSNI 141018C00035000 C 10/18/14 35.0 22.50 26.60
HSNI 141018C00040000 C 10/18/14 40.0 17.90 21.50
HSNI 141018C00045000 C 10/18/14 45.0 12.60 17.00
HSNI 141018C00050000 C 10/18/14 50.0 7.70 12.00
HSNI 141018C00055000 C 10/18/14 55.0 3.60 6.30
HSNI 141018C00060000 C 10/18/14 60.0 1.00 1.35
HSNI 141018C00065000 C 10/18/14 65.0 0.00 1.90
HSNI 141018C00070000 C 10/18/14 70.0 0.00 1.75
HSNI 141018C00075000 C 10/18/14 75.0 0.00 1.75
HSNI 141018C00080000 C 10/18/14 80.0 0.00 1.70
HSNI 141018C00085000 C 10/18/14 85.0 0.00 1.70
HSNI 141018C00090000 C 10/18/14 90.0 0.00 1.70
HSNI 141018P00030000 P 10/18/14 30.0 0.00 1.75
HSNI 141018P00035000 P 10/18/14 35.0 0.00 1.75
HSNI 141018P00040000 P 10/18/14 40.0 0.00 1.75
HSNI 141018P00045000 P 10/18/14 45.0 0.00 1.80
HSNI 141018P00050000 P 10/18/14 50.0 0.00 1.85
HSNI 141018P00055000 P 10/18/14 55.0 0.15 2.15
HSNI 141018P00060000 P 10/18/14 60.0 1.30 1.70
HSNI 141018P00065000 P 10/18/14 65.0 4.30 6.70
HSNI 141018P00070000 P 10/18/14 70.0 8.10 12.50
HSNI 141018P00075000 P 10/18/14 75.0 13.20 17.20
HSNI 141018P00080000 P 10/18/14 80.0 18.20 22.20
HSNI 141018P00085000 P 10/18/14 85.0 23.90 27.50
HSNI 141018P00090000 P 10/18/14 90.0 28.90 32.50
HSNI 141122C00030000 C 11/22/14 30.0 28.00 31.50
HSNI 141122C00035000 C 11/22/14 35.0 22.60 26.90
HSNI 141122C00040000 C 11/22/14 40.0 17.70 21.90
HSNI 141122C00045000 C 11/22/14 45.0 12.70 16.80
HSNI 141122C00050000 C 11/22/14 50.0 7.70 12.10
HSNI 141122C00055000 C 11/22/14 55.0 5.20 7.20
HSNI 141122C00060000 C 11/22/14 60.0 1.85 2.65
HSNI 141122C00065000 C 11/22/14 65.0 0.00 2.90
HSNI 141122C00070000 C 11/22/14 70.0 0.00 2.20
HSNI 141122C00075000 C 11/22/14 75.0 0.00 0.30
HSNI 141122C00080000 C 11/22/14 80.0 0.00 0.30
HSNI 141122C00085000 C 11/22/14 85.0 0.00 0.30
HSNI 141122C00090000 C 11/22/14 90.0 0.00 0.30
HSNI 141122P00030000 P 11/22/14 30.0 0.00 0.30
HSNI 141122P00035000 P 11/22/14 35.0 0.00 0.30
HSNI 141122P00040000 P 11/22/14 40.0 0.00 1.80
HSNI 141122P00045000 P 11/22/14 45.0 0.00 1.95
HSNI 141122P00050000 P 11/22/14 50.0 0.10 2.55
HSNI 141122P00055000 P 11/22/14 55.0 0.60 1.30
HSNI 141122P00060000 P 11/22/14 60.0 2.10 2.90
HSNI 141122P00065000 P 11/22/14 65.0 3.70 7.50
HSNI 141122P00070000 P 11/22/14 70.0 8.20 12.70
HSNI 141122P00075000 P 11/22/14 75.0 13.20 17.50
HSNI 141122P00080000 P 11/22/14 80.0 18.20 22.50
HSNI 141122P00085000 P 11/22/14 85.0 23.10 27.40
HSNI 141122P00090000 P 11/22/14 90.0 28.40 32.30
HSNI 141220C00030000 C 12/20/14 30.0 27.90 31.50
HSNI 141220C00035000 C 12/20/14 35.0 22.50 26.80
HSNI 141220C00040000 C 12/20/14 40.0 17.50 21.90
HSNI 141220C00045000 C 12/20/14 45.0 12.60 17.00
HSNI 141220C00050000 C 12/20/14 50.0 8.50 11.90
HSNI 141220C00055000 C 12/20/14 55.0 4.20 7.50
HSNI 141220C00060000 C 12/20/14 60.0 2.25 3.00
HSNI 141220C00065000 C 12/20/14 65.0 0.45 1.55
HSNI 141220C00070000 C 12/20/14 70.0 0.00 2.70
HSNI 141220C00075000 C 12/20/14 75.0 0.00 2.45
HSNI 141220C00080000 C 12/20/14 80.0 0.00 2.40
HSNI 141220C00085000 C 12/20/14 85.0 0.00 2.40
HSNI 141220P00030000 P 12/20/14 30.0 0.00 2.40
HSNI 141220P00035000 P 12/20/14 35.0 0.00 0.50
HSNI 141220P00040000 P 12/20/14 40.0 0.00 2.40
HSNI 141220P00045000 P 12/20/14 45.0 0.00 2.50
HSNI 141220P00050000 P 12/20/14 50.0 0.00 0.90
HSNI 141220P00055000 P 12/20/14 55.0 0.85 2.35
HSNI 141220P00060000 P 12/20/14 60.0 2.55 3.50
HSNI 141220P00065000 P 12/20/14 65.0 5.10 7.60
HSNI 141220P00070000 P 12/20/14 70.0 8.50 12.80
HSNI 141220P00075000 P 12/20/14 75.0 13.40 17.80
HSNI 141220P00080000 P 12/20/14 80.0 18.50 22.70
HSNI 141220P00085000 P 12/20/14 85.0 23.70 27.30
HSNI 150320C00030000 C 03/20/15 30.0 27.90 31.50
HSNI 150320C00035000 C 03/20/15 35.0 22.70 27.00
HSNI 150320C00040000 C 03/20/15 40.0 17.80 21.80
HSNI 150320C00045000 C 03/20/15 45.0 12.90 17.30
HSNI 150320C00050000 C 03/20/15 50.0 9.10 11.90
HSNI 150320C00055000 C 03/20/15 55.0 4.60 8.30
HSNI 150320C00060000 C 03/20/15 60.0 2.45 4.80
HSNI 150320C00065000 C 03/20/15 65.0 0.95 3.30
HSNI 150320C00070000 C 03/20/15 70.0 0.00 1.45
HSNI 150320C00075000 C 03/20/15 75.0 0.00 1.05
HSNI 150320C00080000 C 03/20/15 80.0 0.00 2.55
HSNI 150320P00030000 P 03/20/15 30.0 0.00 2.45
HSNI 150320P00035000 P 03/20/15 35.0 0.05 2.50
HSNI 150320P00040000 P 03/20/15 40.0 0.05 2.60
HSNI 150320P00045000 P 03/20/15 45.0 0.00 1.10
HSNI 150320P00050000 P 03/20/15 50.0 0.05 1.75
HSNI 150320P00055000 P 03/20/15 55.0 0.80 2.70
HSNI 150320P00060000 P 03/20/15 60.0 3.40 4.90
HSNI 150320P00065000 P 03/20/15 65.0 6.20 8.90
HSNI 150320P00070000 P 03/20/15 70.0 10.00 12.90
HSNI 150320P00075000 P 03/20/15 75.0 13.70 18.20
HSNI 150320P00080000 P 03/20/15 80.0 18.80 22.50

OPRA data is delayed 15 minutes.