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 (2017-04-28)Premium Content

Hsn Inc (HSNI)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 170519C00020000 C 05/19/17 20.0 15.40 17.00
HSNI 170519C00022500 C 05/19/17 22.5 11.40 15.20
HSNI 170519C00025000 C 05/19/17 25.0 10.30 12.10
HSNI 170519C00030000 C 05/19/17 30.0 5.20 8.20
HSNI 170519C00035000 C 05/19/17 35.0 2.05 2.45
HSNI 170519C00040000 C 05/19/17 40.0 0.30 0.60
HSNI 170519C00045000 C 05/19/17 45.0 0.00 0.30
HSNI 170519C00050000 C 05/19/17 50.0 0.00 0.20
HSNI 170519C00055000 C 05/19/17 55.0 0.00 0.20
HSNI 170519P00020000 P 05/19/17 20.0 0.00 0.30
HSNI 170519P00022500 P 05/19/17 22.5 0.00 0.30
HSNI 170519P00025000 P 05/19/17 25.0 0.00 0.35
HSNI 170519P00030000 P 05/19/17 30.0 0.10 0.50
HSNI 170519P00035000 P 05/19/17 35.0 0.85 1.25
HSNI 170519P00040000 P 05/19/17 40.0 3.80 4.40
HSNI 170519P00045000 P 05/19/17 45.0 8.00 10.90
HSNI 170519P00050000 P 05/19/17 50.0 11.80 16.30
HSNI 170519P00055000 P 05/19/17 55.0 17.10 21.10
HSNI 170616C00020000 C 06/16/17 20.0 14.30 17.00
HSNI 170616C00022500 C 06/16/17 22.5 11.60 14.50
HSNI 170616C00025000 C 06/16/17 25.0 9.40 11.90
HSNI 170616C00030000 C 06/16/17 30.0 5.80 7.70
HSNI 170616C00035000 C 06/16/17 35.0 2.40 2.70
HSNI 170616C00040000 C 06/16/17 40.0 0.50 0.80
HSNI 170616C00045000 C 06/16/17 45.0 0.00 0.40
HSNI 170616C00050000 C 06/16/17 50.0 0.00 0.25
HSNI 170616C00055000 C 06/16/17 55.0 0.00 0.20
HSNI 170616P00020000 P 06/16/17 20.0 0.00 0.35
HSNI 170616P00022500 P 06/16/17 22.5 0.00 0.35
HSNI 170616P00025000 P 06/16/17 25.0 0.00 0.40
HSNI 170616P00030000 P 06/16/17 30.0 0.30 0.55
HSNI 170616P00035000 P 06/16/17 35.0 1.40 1.75
HSNI 170616P00040000 P 06/16/17 40.0 4.40 4.90
HSNI 170616P00045000 P 06/16/17 45.0 8.00 11.20
HSNI 170616P00050000 P 06/16/17 50.0 13.30 15.30
HSNI 170616P00055000 P 06/16/17 55.0 17.50 20.40
HSNI 170915C00017500 C 09/15/17 17.5 17.80 20.00
HSNI 170915C00020000 C 09/15/17 20.0 14.40 17.30
HSNI 170915C00022500 C 09/15/17 22.5 12.50 15.10
HSNI 170915C00025000 C 09/15/17 25.0 10.30 12.80
HSNI 170915C00030000 C 09/15/17 30.0 6.70 7.60
HSNI 170915C00035000 C 09/15/17 35.0 3.40 3.80
HSNI 170915C00040000 C 09/15/17 40.0 1.20 1.75
HSNI 170915C00045000 C 09/15/17 45.0 0.30 0.80
HSNI 170915C00050000 C 09/15/17 50.0 0.05 0.55
HSNI 170915P00017500 P 09/15/17 17.5 0.10 0.40
HSNI 170915P00020000 P 09/15/17 20.0 0.00 0.55
HSNI 170915P00022500 P 09/15/17 22.5 0.05 0.75
HSNI 170915P00025000 P 09/15/17 25.0 0.25 0.90
HSNI 170915P00030000 P 09/15/17 30.0 0.95 1.30
HSNI 170915P00035000 P 09/15/17 35.0 2.50 3.00
HSNI 170915P00040000 P 09/15/17 40.0 5.30 6.10
HSNI 170915P00045000 P 09/15/17 45.0 8.50 11.20
HSNI 170915P00050000 P 09/15/17 50.0 13.10 15.70
HSNI 171215C00020000 C 12/15/17 20.0 14.20 18.20
HSNI 171215C00022500 C 12/15/17 22.5 11.80 15.80
HSNI 171215C00025000 C 12/15/17 25.0 9.90 13.60
HSNI 171215C00030000 C 12/15/17 30.0 6.50 9.10
HSNI 171215C00035000 C 12/15/17 35.0 4.00 4.60
HSNI 171215C00040000 C 12/15/17 40.0 1.90 2.50
HSNI 171215C00045000 C 12/15/17 45.0 0.70 1.30
HSNI 171215C00050000 C 12/15/17 50.0 0.30 0.85
HSNI 171215P00020000 P 12/15/17 20.0 0.15 1.15
HSNI 171215P00022500 P 12/15/17 22.5 0.20 1.35
HSNI 171215P00025000 P 12/15/17 25.0 0.55 1.00
HSNI 171215P00030000 P 12/15/17 30.0 1.50 2.00
HSNI 171215P00035000 P 12/15/17 35.0 3.50 3.90
HSNI 171215P00040000 P 12/15/17 40.0 6.30 7.00
HSNI 171215P00045000 P 12/15/17 45.0 8.90 11.90
HSNI 171215P00050000 P 12/15/17 50.0 13.10 17.40

OPRA data is delayed 15 minutes.