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 (2015-05-01)Premium Content

Hsn Inc (HSNI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 150619C00025000 C 06/19/15 25.0 40.50 45.30
HSNI 150619C00030000 C 06/19/15 30.0 35.50 40.20
HSNI 150619C00035000 C 06/19/15 35.0 30.50 35.20
HSNI 150619C00040000 C 06/19/15 40.0 25.50 30.30
HSNI 150619C00045000 C 06/19/15 45.0 20.50 25.20
HSNI 150619C00050000 C 06/19/15 50.0 15.50 20.20
HSNI 150619C00055000 C 06/19/15 55.0 10.60 15.10
HSNI 150619C00060000 C 06/19/15 60.0 6.50 10.20
HSNI 150619C00065000 C 06/19/15 65.0 1.60 4.00
HSNI 150619C00070000 C 06/19/15 70.0 0.40 0.80
HSNI 150619C00075000 C 06/19/15 75.0 0.00 0.75
HSNI 150619C00080000 C 06/19/15 80.0 0.00 0.80
HSNI 150619P00025000 P 06/19/15 25.0 0.00 0.80
HSNI 150619P00030000 P 06/19/15 30.0 0.00 0.80
HSNI 150619P00035000 P 06/19/15 35.0 0.00 0.80
HSNI 150619P00040000 P 06/19/15 40.0 0.00 0.80
HSNI 150619P00045000 P 06/19/15 45.0 0.00 0.80
HSNI 150619P00050000 P 06/19/15 50.0 0.00 0.80
HSNI 150619P00055000 P 06/19/15 55.0 0.00 0.80
HSNI 150619P00060000 P 06/19/15 60.0 0.05 0.85
HSNI 150619P00065000 P 06/19/15 65.0 0.45 0.75
HSNI 150619P00070000 P 06/19/15 70.0 2.75 4.20
HSNI 150619P00075000 P 06/19/15 75.0 5.90 8.70
HSNI 150619P00080000 P 06/19/15 80.0 10.10 13.80
HSNI 150717C00035000 C 07/17/15 35.0 31.50 35.20
HSNI 150717C00040000 C 07/17/15 40.0 25.50 30.20
HSNI 150717C00045000 C 07/17/15 45.0 20.50 25.20
HSNI 150717C00050000 C 07/17/15 50.0 15.50 20.20
HSNI 150717C00055000 C 07/17/15 55.0 10.50 15.10
HSNI 150717C00060000 C 07/17/15 60.0 6.60 10.30
HSNI 150717C00065000 C 07/17/15 65.0 3.20 5.40
HSNI 150717C00070000 C 07/17/15 70.0 0.95 1.20
HSNI 150717C00075000 C 07/17/15 75.0 0.00 1.15
HSNI 150717C00080000 C 07/17/15 80.0 0.00 2.35
HSNI 150717C00085000 C 07/17/15 85.0 0.00 1.55
HSNI 150717C00090000 C 07/17/15 90.0 0.00 1.15
HSNI 150717C00095000 C 07/17/15 95.0 0.00 1.15
HSNI 150717C00100000 C 07/17/15 100.0 0.00 0.80
HSNI 150717P00035000 P 07/17/15 35.0 0.00 0.80
HSNI 150717P00040000 P 07/17/15 40.0 0.00 0.80
HSNI 150717P00045000 P 07/17/15 45.0 0.00 1.20
HSNI 150717P00050000 P 07/17/15 50.0 0.00 1.20
HSNI 150717P00055000 P 07/17/15 55.0 0.00 1.65
HSNI 150717P00060000 P 07/17/15 60.0 0.00 1.00
HSNI 150717P00065000 P 07/17/15 65.0 0.90 1.20
HSNI 150717P00070000 P 07/17/15 70.0 3.20 3.80
HSNI 150717P00075000 P 07/17/15 75.0 6.20 9.20
HSNI 150717P00080000 P 07/17/15 80.0 10.20 14.00
HSNI 150717P00085000 P 07/17/15 85.0 15.10 18.90
HSNI 150717P00090000 P 07/17/15 90.0 20.10 23.90
HSNI 150717P00095000 P 07/17/15 95.0 25.10 28.90
HSNI 150717P00100000 P 07/17/15 100.0 30.10 33.80
HSNI 150918C00030000 C 09/18/15 30.0 37.00 39.90
HSNI 150918C00035000 C 09/18/15 35.0 30.50 35.20
HSNI 150918C00040000 C 09/18/15 40.0 25.60 30.20
HSNI 150918C00045000 C 09/18/15 45.0 20.50 25.20
HSNI 150918C00050000 C 09/18/15 50.0 15.60 20.20
HSNI 150918C00055000 C 09/18/15 55.0 11.50 15.40
HSNI 150918C00060000 C 09/18/15 60.0 7.30 11.00
HSNI 150918C00065000 C 09/18/15 65.0 4.40 5.20
HSNI 150918C00070000 C 09/18/15 70.0 2.00 2.35
HSNI 150918C00075000 C 09/18/15 75.0 0.80 1.25
HSNI 150918C00080000 C 09/18/15 80.0 0.00 2.35
HSNI 150918C00085000 C 09/18/15 85.0 0.00 4.90
HSNI 150918C00090000 C 09/18/15 90.0 0.00 1.00
HSNI 150918C00095000 C 09/18/15 95.0 0.00 1.00
HSNI 150918C00100000 C 09/18/15 100.0 0.00 1.00
HSNI 150918P00030000 P 09/18/15 30.0 0.00 1.00
HSNI 150918P00035000 P 09/18/15 35.0 0.00 1.00
HSNI 150918P00040000 P 09/18/15 40.0 0.00 1.00
HSNI 150918P00045000 P 09/18/15 45.0 0.00 1.05
HSNI 150918P00050000 P 09/18/15 50.0 0.00 1.10
HSNI 150918P00055000 P 09/18/15 55.0 0.00 4.10
HSNI 150918P00060000 P 09/18/15 60.0 0.80 1.65
HSNI 150918P00065000 P 09/18/15 65.0 2.25 2.55
HSNI 150918P00070000 P 09/18/15 70.0 4.40 5.20
HSNI 150918P00075000 P 09/18/15 75.0 6.50 10.20
HSNI 150918P00080000 P 09/18/15 80.0 10.70 14.70
HSNI 150918P00085000 P 09/18/15 85.0 15.30 19.20
HSNI 150918P00090000 P 09/18/15 90.0 20.60 24.20
HSNI 150918P00095000 P 09/18/15 95.0 25.60 30.20
HSNI 150918P00100000 P 09/18/15 100.0 30.30 34.10
HSNI 151218C00035000 C 12/18/15 35.0 31.90 34.70
HSNI 151218C00040000 C 12/18/15 40.0 25.50 30.30
HSNI 151218C00045000 C 12/18/15 45.0 20.50 25.20
HSNI 151218C00050000 C 12/18/15 50.0 15.70 20.30
HSNI 151218C00055000 C 12/18/15 55.0 11.80 16.10
HSNI 151218C00060000 C 12/18/15 60.0 7.50 11.90
HSNI 151218C00065000 C 12/18/15 65.0 5.50 6.40
HSNI 151218C00070000 C 12/18/15 70.0 3.20 3.50
HSNI 151218C00075000 C 12/18/15 75.0 1.55 1.85
HSNI 151218C00080000 C 12/18/15 80.0 0.00 3.50
HSNI 151218C00085000 C 12/18/15 85.0 0.00 2.05
HSNI 151218C00090000 C 12/18/15 90.0 0.00 1.90
HSNI 151218C00095000 C 12/18/15 95.0 0.00 1.20
HSNI 151218P00035000 P 12/18/15 35.0 0.00 0.55
HSNI 151218P00040000 P 12/18/15 40.0 0.00 1.20
HSNI 151218P00045000 P 12/18/15 45.0 0.00 1.25
HSNI 151218P00050000 P 12/18/15 50.0 0.00 1.00
HSNI 151218P00055000 P 12/18/15 55.0 0.00 1.35
HSNI 151218P00060000 P 12/18/15 60.0 1.60 2.20
HSNI 151218P00065000 P 12/18/15 65.0 3.30 3.90
HSNI 151218P00070000 P 12/18/15 70.0 5.70 6.70
HSNI 151218P00075000 P 12/18/15 75.0 8.80 11.60
HSNI 151218P00080000 P 12/18/15 80.0 11.20 15.60
HSNI 151218P00085000 P 12/18/15 85.0 15.90 20.20
HSNI 151218P00090000 P 12/18/15 90.0 20.90 25.20
HSNI 151218P00095000 P 12/18/15 95.0 25.70 28.90

OPRA data is delayed 15 minutes.