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 (2016-04-29)Premium Content

Hsn Inc (HSNI)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 160819C00025000 C 08/19/16 25.0 25.20 28.60
HSNI 160819C00030000 C 08/19/16 30.0 20.00 23.90
HSNI 160819C00035000 C 08/19/16 35.0 15.30 19.10
HSNI 160819C00040000 C 08/19/16 40.0 10.10 14.20
HSNI 160819C00045000 C 08/19/16 45.0 4.60 8.70
HSNI 160819C00050000 C 08/19/16 50.0 3.20 3.60
HSNI 160819C00055000 C 08/19/16 55.0 0.75 1.00
HSNI 160819C00060000 C 08/19/16 60.0 0.00 0.50
HSNI 160819C00065000 C 08/19/16 65.0 0.00 4.80
HSNI 160819C00070000 C 08/19/16 70.0 0.00 0.40
HSNI 160819P00025000 P 08/19/16 25.0 0.00 0.45
HSNI 160819P00030000 P 08/19/16 30.0 0.00 4.80
HSNI 160819P00035000 P 08/19/16 35.0 0.00 4.80
HSNI 160819P00040000 P 08/19/16 40.0 0.00 4.80
HSNI 160819P00045000 P 08/19/16 45.0 0.25 0.65
HSNI 160819P00050000 P 08/19/16 50.0 1.00 1.35
HSNI 160819P00055000 P 08/19/16 55.0 2.10 4.80
HSNI 160819P00060000 P 08/19/16 60.0 6.30 10.50
HSNI 160819P00065000 P 08/19/16 65.0 11.30 15.50
HSNI 160819P00070000 P 08/19/16 70.0 16.50 19.90
HSNI 160916C00025000 C 09/16/16 25.0 25.30 28.60
HSNI 160916C00030000 C 09/16/16 30.0 20.10 24.10
HSNI 160916C00035000 C 09/16/16 35.0 15.00 19.50
HSNI 160916C00040000 C 09/16/16 40.0 10.10 13.90
HSNI 160916C00045000 C 09/16/16 45.0 5.00 8.90
HSNI 160916C00050000 C 09/16/16 50.0 3.50 3.90
HSNI 160916C00055000 C 09/16/16 55.0 1.05 1.30
HSNI 160916C00060000 C 09/16/16 60.0 0.05 0.75
HSNI 160916C00065000 C 09/16/16 65.0 0.00 0.20
HSNI 160916C00070000 C 09/16/16 70.0 0.00 0.40
HSNI 160916P00025000 P 09/16/16 25.0 0.00 0.50
HSNI 160916P00030000 P 09/16/16 30.0 0.00 0.55
HSNI 160916P00035000 P 09/16/16 35.0 0.00 0.55
HSNI 160916P00040000 P 09/16/16 40.0 0.10 0.60
HSNI 160916P00045000 P 09/16/16 45.0 0.50 0.90
HSNI 160916P00050000 P 09/16/16 50.0 1.55 1.85
HSNI 160916P00055000 P 09/16/16 55.0 4.00 5.60
HSNI 160916P00060000 P 09/16/16 60.0 6.70 10.60
HSNI 160916P00065000 P 09/16/16 65.0 11.00 15.50
HSNI 160916P00070000 P 09/16/16 70.0 16.90 20.40
HSNI 161216C00030000 C 12/16/16 30.0 20.30 23.60
HSNI 161216C00035000 C 12/16/16 35.0 15.20 19.70
HSNI 161216C00040000 C 12/16/16 40.0 10.20 14.10
HSNI 161216C00045000 C 12/16/16 45.0 6.80 8.80
HSNI 161216C00050000 C 12/16/16 50.0 4.60 5.20
HSNI 161216C00055000 C 12/16/16 55.0 2.20 2.70
HSNI 161216C00060000 C 12/16/16 60.0 0.95 1.50
HSNI 161216C00065000 C 12/16/16 65.0 0.00 0.90
HSNI 161216C00070000 C 12/16/16 70.0 0.00 4.80
HSNI 161216C00075000 C 12/16/16 75.0 0.00 0.50
HSNI 161216P00030000 P 12/16/16 30.0 0.05 0.60
HSNI 161216P00035000 P 12/16/16 35.0 0.20 0.75
HSNI 161216P00040000 P 12/16/16 40.0 0.15 1.45
HSNI 161216P00045000 P 12/16/16 45.0 1.45 2.00
HSNI 161216P00050000 P 12/16/16 50.0 3.00 3.60
HSNI 161216P00055000 P 12/16/16 55.0 5.40 6.20
HSNI 161216P00060000 P 12/16/16 60.0 8.10 11.90
HSNI 161216P00065000 P 12/16/16 65.0 11.70 16.30
HSNI 161216P00070000 P 12/16/16 70.0 16.30 21.00
HSNI 161216P00075000 P 12/16/16 75.0 22.10 25.50
HSNI 170317C00030000 C 03/17/17 30.0 20.40 23.60
HSNI 170317C00035000 C 03/17/17 35.0 15.30 19.40
HSNI 170317C00040000 C 03/17/17 40.0 11.00 13.80
HSNI 170317C00045000 C 03/17/17 45.0 7.40 9.50
HSNI 170317C00050000 C 03/17/17 50.0 5.20 6.00
HSNI 170317C00055000 C 03/17/17 55.0 2.80 3.70
HSNI 170317C00060000 C 03/17/17 60.0 1.40 2.10
HSNI 170317C00065000 C 03/17/17 65.0 0.05 1.45
HSNI 170317C00070000 C 03/17/17 70.0 0.00 4.80
HSNI 170317C00075000 C 03/17/17 75.0 0.00 0.50
HSNI 170317P00030000 P 03/17/17 30.0 0.15 0.95
HSNI 170317P00035000 P 03/17/17 35.0 0.15 1.65
HSNI 170317P00040000 P 03/17/17 40.0 0.45 2.20
HSNI 170317P00045000 P 03/17/17 45.0 2.15 2.95
HSNI 170317P00050000 P 03/17/17 50.0 3.90 4.80
HSNI 170317P00055000 P 03/17/17 55.0 6.50 7.40
HSNI 170317P00060000 P 03/17/17 60.0 8.90 11.70
HSNI 170317P00065000 P 03/17/17 65.0 13.00 16.40
HSNI 170317P00070000 P 03/17/17 70.0 17.70 21.40
HSNI 170317P00075000 P 03/17/17 75.0 22.50 25.80

OPRA data is delayed 15 minutes.