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 (2016-07-29)Premium Content

Hsn Inc (HSNI)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HSNI 161021C00022500 C 10/21/16 22.5 16.20 17.50
HSNI 161021C00025000 C 10/21/16 25.0 13.70 17.00
HSNI 161021C00030000 C 10/21/16 30.0 7.20 11.60
HSNI 161021C00035000 C 10/21/16 35.0 2.10 6.70
HSNI 161021C00040000 C 10/21/16 40.0 0.60 0.85
HSNI 161021C00045000 C 10/21/16 45.0 0.00 0.35
HSNI 161021C00050000 C 10/21/16 50.0 0.00 0.65
HSNI 161021C00055000 C 10/21/16 55.0 0.00 0.65
HSNI 161021C00060000 C 10/21/16 60.0 0.00 4.80
HSNI 161021C00065000 C 10/21/16 65.0 0.00 0.35
HSNI 161021P00022500 P 10/21/16 22.5 0.00 0.35
HSNI 161021P00025000 P 10/21/16 25.0 0.00 0.70
HSNI 161021P00030000 P 10/21/16 30.0 0.00 0.35
HSNI 161021P00035000 P 10/21/16 35.0 0.10 0.35
HSNI 161021P00040000 P 10/21/16 40.0 1.35 1.60
HSNI 161021P00045000 P 10/21/16 45.0 5.10 6.40
HSNI 161021P00050000 P 10/21/16 50.0 8.80 13.10
HSNI 161021P00055000 P 10/21/16 55.0 15.20 18.40
HSNI 161021P00060000 P 10/21/16 60.0 18.60 23.20
HSNI 161021P00065000 P 10/21/16 65.0 25.00 26.60
HSNI 161118C00022500 C 11/18/16 22.5 16.30 17.60
HSNI 161118C00025000 C 11/18/16 25.0 12.20 16.80
HSNI 161118C00030000 C 11/18/16 30.0 7.20 11.60
HSNI 161118C00035000 C 11/18/16 35.0 4.80 7.10
HSNI 161118C00040000 C 11/18/16 40.0 1.45 1.80
HSNI 161118C00045000 C 11/18/16 45.0 0.25 0.55
HSNI 161118C00050000 C 11/18/16 50.0 0.00 4.80
HSNI 161118C00055000 C 11/18/16 55.0 0.00 3.90
HSNI 161118C00060000 C 11/18/16 60.0 0.00 0.35
HSNI 161118P00022500 P 11/18/16 22.5 0.00 0.10
HSNI 161118P00025000 P 11/18/16 25.0 0.00 0.35
HSNI 161118P00030000 P 11/18/16 30.0 0.05 0.40
HSNI 161118P00035000 P 11/18/16 35.0 0.50 0.85
HSNI 161118P00040000 P 11/18/16 40.0 2.15 2.55
HSNI 161118P00045000 P 11/18/16 45.0 3.80 8.10
HSNI 161118P00050000 P 11/18/16 50.0 8.50 13.20
HSNI 161118P00055000 P 11/18/16 55.0 13.90 18.20
HSNI 161118P00060000 P 11/18/16 60.0 20.00 21.40
HSNI 161216C00030000 C 12/16/16 30.0 9.10 10.20
HSNI 161216C00035000 C 12/16/16 35.0 4.10 6.30
HSNI 161216C00040000 C 12/16/16 40.0 1.85 2.05
HSNI 161216C00045000 C 12/16/16 45.0 0.40 0.75
HSNI 161216C00050000 C 12/16/16 50.0 0.00 0.50
HSNI 161216C00055000 C 12/16/16 55.0 0.00 0.35
HSNI 161216C00060000 C 12/16/16 60.0 0.00 0.70
HSNI 161216C00065000 C 12/16/16 65.0 0.00 0.35
HSNI 161216C00070000 C 12/16/16 70.0 0.00 3.90
HSNI 161216C00075000 C 12/16/16 75.0 0.00 0.35
HSNI 161216P00030000 P 12/16/16 30.0 0.25 0.50
HSNI 161216P00035000 P 12/16/16 35.0 0.85 1.10
HSNI 161216P00040000 P 12/16/16 40.0 2.80 3.10
HSNI 161216P00045000 P 12/16/16 45.0 6.20 7.00
HSNI 161216P00050000 P 12/16/16 50.0 10.40 11.70
HSNI 161216P00055000 P 12/16/16 55.0 15.30 16.80
HSNI 161216P00060000 P 12/16/16 60.0 18.70 23.00
HSNI 161216P00065000 P 12/16/16 65.0 23.50 28.00
HSNI 161216P00070000 P 12/16/16 70.0 28.50 33.00
HSNI 161216P00075000 P 12/16/16 75.0 35.40 36.90
HSNI 170317C00030000 C 03/17/17 30.0 9.50 10.40
HSNI 170317C00035000 C 03/17/17 35.0 5.50 8.10
HSNI 170317C00040000 C 03/17/17 40.0 2.65 3.10
HSNI 170317C00045000 C 03/17/17 45.0 1.00 1.35
HSNI 170317C00050000 C 03/17/17 50.0 0.10 1.00
HSNI 170317C00055000 C 03/17/17 55.0 0.05 4.70
HSNI 170317C00060000 C 03/17/17 60.0 0.00 0.60
HSNI 170317C00065000 C 03/17/17 65.0 0.00 1.05
HSNI 170317C00070000 C 03/17/17 70.0 0.00 1.00
HSNI 170317C00075000 C 03/17/17 75.0 0.00 0.50
HSNI 170317P00030000 P 03/17/17 30.0 0.50 1.15
HSNI 170317P00035000 P 03/17/17 35.0 1.70 2.15
HSNI 170317P00040000 P 03/17/17 40.0 3.70 4.40
HSNI 170317P00045000 P 03/17/17 45.0 7.00 7.90
HSNI 170317P00050000 P 03/17/17 50.0 9.50 13.70
HSNI 170317P00055000 P 03/17/17 55.0 14.10 18.40
HSNI 170317P00060000 P 03/17/17 60.0 19.00 23.60
HSNI 170317P00065000 P 03/17/17 65.0 24.10 28.40
HSNI 170317P00070000 P 03/17/17 70.0 29.00 33.10
HSNI 170317P00075000 P 03/17/17 75.0 35.20 37.20

OPRA data is delayed 15 minutes.