$61.36 0.00 (0.00%) HSN Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 61.36
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 61.36
Open: 61.46
Bid: 58.33
Ask: 64.38
Options:

Call Options: HSNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1422K30 29.90 0.00 29.90 203.0 31.80 56.0 0.0 0
35.00 HSNI1422K35 24.10 0.00 24.10 56.0 28.10 59.0 0.0 0
40.00 HSNI1422K40 19.40 0.00 19.40 71.0 22.40 27.0 0.0 0
45.00 HSNI1422K45 14.40 0.00 14.40 91.0 17.40 74.0 0.0 0
50.00 HSNI1422K50 10.40 0.00 10.40 99.0 12.20 44.0 0.0 0
55.00 HSNI1422K55 5.90 0.00 5.90 296.0 7.50 20.0 0.0 0
60.00 HSNI1422K60 3.00 0.05 2.95 75.0 4.00 31.0 2.0 2
65.00 HSNI1422K65 1.20 0.40 0.80 342.0 1.70 41.0 77.0 98
70.00 HSNI1422K70 0.20 0.00 0.20 10.0 0.80 81.0 0.0 0
75.00 HSNI1422K75 0.60 0.00 0.00 0.0 0.60 103.0 0.0 0
80.00 HSNI1422K80 0.55 0.00 0.00 0.0 0.55 97.0 0.0 0
85.00 HSNI1422K85 0.55 0.00 0.00 0.0 0.55 106.0 0.0 0
90.00 HSNI1422K90 0.55 0.00 0.00 0.0 0.55 102.0 0.0 0

Put Options: HSNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1422W30 0.55 0.00 0.00 0.0 0.55 102.0 0.0 0
35.00 HSNI1422W35 0.55 0.00 0.00 0.0 0.55 96.0 0.0 0
40.00 HSNI1422W40 0.55 0.00 0.00 0.0 0.55 96.0 0.0 0
45.00 HSNI1422W45 0.60 0.00 0.00 0.0 0.60 99.0 0.0 0
50.00 HSNI1422W50 0.05 0.00 0.05 10.0 0.70 126.0 0.0 0
55.00 HSNI1422W55 0.57 0.17 0.40 67.0 1.00 31.0 10.0 10
60.00 HSNI1422W60 1.65 0.00 1.65 53.0 2.40 31.0 0.0 0
65.00 HSNI1422W65 4.40 0.00 4.40 42.0 5.20 46.0 0.0 0
70.00 HSNI1422W70 8.40 0.00 8.40 75.0 10.10 203.0 0.0 0
75.00 HSNI1422W75 12.30 0.00 12.30 99.0 15.90 66.0 0.0 0
80.00 HSNI1422W80 17.70 0.00 17.70 58.0 20.40 54.0 0.0 0
85.00 HSNI1422W85 23.30 0.00 23.30 8.0 26.20 48.0 0.0 0
90.00 HSNI1422W90 28.10 0.00 28.10 93.0 29.80 131.0 0.0 0