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 (2016-10-28)Premium Content

Hsn Inc (HSNI)
As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 161216C00030000 C 12/16/16 30.0 5.40 6.60
HSNI 161216C00035000 C 12/16/16 35.0 1.10 1.65
HSNI 161216C00040000 C 12/16/16 40.0 0.00 0.40
HSNI 161216C00045000 C 12/16/16 45.0 0.00 0.35
HSNI 161216C00050000 C 12/16/16 50.0 0.00 0.35
HSNI 161216C00055000 C 12/16/16 55.0 0.00 0.35
HSNI 161216C00060000 C 12/16/16 60.0 0.00 0.35
HSNI 161216C00065000 C 12/16/16 65.0 0.00 0.35
HSNI 161216C00070000 C 12/16/16 70.0 0.00 0.35
HSNI 161216C00075000 C 12/16/16 75.0 0.00 0.35
HSNI 161216P00030000 P 12/16/16 30.0 0.00 0.35
HSNI 161216P00035000 P 12/16/16 35.0 0.30 0.95
HSNI 161216P00040000 P 12/16/16 40.0 3.60 4.80
HSNI 161216P00045000 P 12/16/16 45.0 8.50 10.00
HSNI 161216P00050000 P 12/16/16 50.0 13.50 15.00
HSNI 161216P00055000 P 12/16/16 55.0 18.50 20.00
HSNI 161216P00060000 P 12/16/16 60.0 23.50 25.70
HSNI 161216P00065000 P 12/16/16 65.0 28.40 30.80
HSNI 161216P00070000 P 12/16/16 70.0 33.50 35.80
HSNI 161216P00075000 P 12/16/16 75.0 38.50 40.10
HSNI 170120C00020000 C 01/20/17 20.0 15.40 16.80
HSNI 170120C00022500 C 01/20/17 22.5 13.00 16.50
HSNI 170120C00025000 C 01/20/17 25.0 10.50 14.00
HSNI 170120C00030000 C 01/20/17 30.0 5.60 9.00
HSNI 170120C00035000 C 01/20/17 35.0 1.95 2.60
HSNI 170120C00040000 C 01/20/17 40.0 0.25 0.65
HSNI 170120C00045000 C 01/20/17 45.0 0.00 0.40
HSNI 170120C00050000 C 01/20/17 50.0 0.00 0.40
HSNI 170120C00055000 C 01/20/17 55.0 0.00 0.35
HSNI 170120P00020000 P 01/20/17 20.0 0.00 0.40
HSNI 170120P00022500 P 01/20/17 22.5 0.00 0.40
HSNI 170120P00025000 P 01/20/17 25.0 0.00 0.40
HSNI 170120P00030000 P 01/20/17 30.0 0.15 0.60
HSNI 170120P00035000 P 01/20/17 35.0 1.10 1.35
HSNI 170120P00040000 P 01/20/17 40.0 3.90 4.80
HSNI 170120P00045000 P 01/20/17 45.0 6.60 11.20
HSNI 170120P00050000 P 01/20/17 50.0 11.60 16.40
HSNI 170120P00055000 P 01/20/17 55.0 18.50 20.00
HSNI 170317C00030000 C 03/17/17 30.0 6.10 7.10
HSNI 170317C00035000 C 03/17/17 35.0 2.85 3.90
HSNI 170317C00040000 C 03/17/17 40.0 0.95 1.40
HSNI 170317C00045000 C 03/17/17 45.0 0.20 0.70
HSNI 170317C00050000 C 03/17/17 50.0 0.00 0.50
HSNI 170317C00055000 C 03/17/17 55.0 0.00 0.45
HSNI 170317C00060000 C 03/17/17 60.0 0.00 0.40
HSNI 170317C00065000 C 03/17/17 65.0 0.00 0.40
HSNI 170317C00070000 C 03/17/17 70.0 0.00 0.40
HSNI 170317C00075000 C 03/17/17 75.0 0.00 0.40
HSNI 170317P00030000 P 03/17/17 30.0 0.70 1.15
HSNI 170317P00035000 P 03/17/17 35.0 2.15 2.95
HSNI 170317P00040000 P 03/17/17 40.0 5.20 6.00
HSNI 170317P00045000 P 03/17/17 45.0 9.00 10.00
HSNI 170317P00050000 P 03/17/17 50.0 12.10 16.90
HSNI 170317P00055000 P 03/17/17 55.0 17.00 21.80
HSNI 170317P00060000 P 03/17/17 60.0 22.10 26.80
HSNI 170317P00065000 P 03/17/17 65.0 27.00 31.80
HSNI 170317P00070000 P 03/17/17 70.0 32.00 36.80
HSNI 170317P00075000 P 03/17/17 75.0 38.70 40.50
HSNI 170616C00020000 C 06/16/17 20.0 15.20 18.60
HSNI 170616C00022500 C 06/16/17 22.5 11.50 16.30
HSNI 170616C00025000 C 06/16/17 25.0 10.20 14.50
HSNI 170616C00030000 C 06/16/17 30.0 4.50 8.20
HSNI 170616C00035000 C 06/16/17 35.0 3.60 4.40
HSNI 170616C00040000 C 06/16/17 40.0 1.70 2.35
HSNI 170616C00045000 C 06/16/17 45.0 0.60 1.25
HSNI 170616C00050000 C 06/16/17 50.0 0.05 0.75
HSNI 170616C00055000 C 06/16/17 55.0 0.05 0.65
HSNI 170616P00020000 P 06/16/17 20.0 0.10 0.85
HSNI 170616P00022500 P 06/16/17 22.5 0.10 1.05
HSNI 170616P00025000 P 06/16/17 25.0 0.35 1.00
HSNI 170616P00030000 P 06/16/17 30.0 1.40 2.00
HSNI 170616P00035000 P 06/16/17 35.0 3.20 3.90
HSNI 170616P00040000 P 06/16/17 40.0 6.10 6.90
HSNI 170616P00045000 P 06/16/17 45.0 9.80 13.50
HSNI 170616P00050000 P 06/16/17 50.0 12.60 17.40
HSNI 170616P00055000 P 06/16/17 55.0 19.00 20.80

OPRA data is delayed 15 minutes.