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 (2017-01-27)Premium Content

Hsn Inc (HSNI)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 170317C00030000 C 03/17/17 30.0 8.00 12.50
HSNI 170317C00035000 C 03/17/17 35.0 2.50 6.20
HSNI 170317C00040000 C 03/17/17 40.0 0.75 1.10
HSNI 170317C00045000 C 03/17/17 45.0 0.00 4.70
HSNI 170317C00050000 C 03/17/17 50.0 0.00 4.80
HSNI 170317C00055000 C 03/17/17 55.0 0.00 4.80
HSNI 170317C00060000 C 03/17/17 60.0 0.00 4.80
HSNI 170317C00065000 C 03/17/17 65.0 0.00 4.80
HSNI 170317C00070000 C 03/17/17 70.0 0.00 4.80
HSNI 170317C00075000 C 03/17/17 75.0 0.00 0.15
HSNI 170317P00030000 P 03/17/17 30.0 0.00 4.80
HSNI 170317P00035000 P 03/17/17 35.0 0.05 0.30
HSNI 170317P00040000 P 03/17/17 40.0 1.15 1.55
HSNI 170317P00045000 P 03/17/17 45.0 4.20 8.00
HSNI 170317P00050000 P 03/17/17 50.0 8.50 12.90
HSNI 170317P00055000 P 03/17/17 55.0 13.00 17.40
HSNI 170317P00060000 P 03/17/17 60.0 18.20 22.30
HSNI 170317P00065000 P 03/17/17 65.0 23.50 27.40
HSNI 170317P00070000 P 03/17/17 70.0 28.20 32.40
HSNI 170317P00075000 P 03/17/17 75.0 33.10 37.50
HSNI 170421C00020000 C 04/21/17 20.0 18.00 22.40
HSNI 170421C00022500 C 04/21/17 22.5 15.10 19.90
HSNI 170421C00025000 C 04/21/17 25.0 12.70 17.40
HSNI 170421C00030000 C 04/21/17 30.0 8.10 12.40
HSNI 170421C00035000 C 04/21/17 35.0 4.20 6.50
HSNI 170421C00040000 C 04/21/17 40.0 1.35 1.65
HSNI 170421C00045000 C 04/21/17 45.0 0.10 0.35
HSNI 170421C00050000 C 04/21/17 50.0 0.00 4.80
HSNI 170421C00055000 C 04/21/17 55.0 0.00 4.80
HSNI 170421P00020000 P 04/21/17 20.0 0.00 4.80
HSNI 170421P00022500 P 04/21/17 22.5 0.00 4.80
HSNI 170421P00025000 P 04/21/17 25.0 0.00 4.80
HSNI 170421P00030000 P 04/21/17 30.0 0.00 4.80
HSNI 170421P00035000 P 04/21/17 35.0 0.30 0.55
HSNI 170421P00040000 P 04/21/17 40.0 1.75 2.00
HSNI 170421P00045000 P 04/21/17 45.0 4.30 8.50
HSNI 170421P00050000 P 04/21/17 50.0 8.60 12.90
HSNI 170421P00055000 P 04/21/17 55.0 13.00 17.40
HSNI 170616C00020000 C 06/16/17 20.0 18.00 22.40
HSNI 170616C00022500 C 06/16/17 22.5 15.20 19.90
HSNI 170616C00025000 C 06/16/17 25.0 12.70 17.40
HSNI 170616C00030000 C 06/16/17 30.0 7.50 11.70
HSNI 170616C00035000 C 06/16/17 35.0 5.50 6.00
HSNI 170616C00040000 C 06/16/17 40.0 2.40 2.80
HSNI 170616C00045000 C 06/16/17 45.0 0.70 1.15
HSNI 170616C00050000 C 06/16/17 50.0 0.00 0.45
HSNI 170616C00055000 C 06/16/17 55.0 0.00 4.80
HSNI 170616P00020000 P 06/16/17 20.0 0.00 0.95
HSNI 170616P00022500 P 06/16/17 22.5 0.00 4.80
HSNI 170616P00025000 P 06/16/17 25.0 0.00 1.00
HSNI 170616P00030000 P 06/16/17 30.0 0.10 0.65
HSNI 170616P00035000 P 06/16/17 35.0 1.05 1.45
HSNI 170616P00040000 P 06/16/17 40.0 2.90 3.40
HSNI 170616P00045000 P 06/16/17 45.0 6.30 6.80
HSNI 170616P00050000 P 06/16/17 50.0 9.10 13.50
HSNI 170616P00055000 P 06/16/17 55.0 14.60 18.50
HSNI 170915C00017500 C 09/15/17 17.5 20.50 24.80
HSNI 170915C00020000 C 09/15/17 20.0 17.50 22.40
HSNI 170915C00022500 C 09/15/17 22.5 15.20 19.90
HSNI 170915C00025000 C 09/15/17 25.0 12.50 16.60
HSNI 170915C00030000 C 09/15/17 30.0 7.50 11.50
HSNI 170915C00035000 C 09/15/17 35.0 6.00 6.80
HSNI 170915C00040000 C 09/15/17 40.0 3.30 3.80
HSNI 170915C00045000 C 09/15/17 45.0 1.35 2.05
HSNI 170915C00050000 C 09/15/17 50.0 0.45 1.10
HSNI 170915P00017500 P 09/15/17 17.5 0.00 4.80
HSNI 170915P00020000 P 09/15/17 20.0 0.00 4.80
HSNI 170915P00022500 P 09/15/17 22.5 0.00 4.80
HSNI 170915P00025000 P 09/15/17 25.0 0.00 4.80
HSNI 170915P00030000 P 09/15/17 30.0 0.70 1.20
HSNI 170915P00035000 P 09/15/17 35.0 1.75 2.45
HSNI 170915P00040000 P 09/15/17 40.0 3.80 4.60
HSNI 170915P00045000 P 09/15/17 45.0 7.20 7.80
HSNI 170915P00050000 P 09/15/17 50.0 10.20 11.90

OPRA data is delayed 15 minutes.