$65.39 -0.30 (-0.46%) HSN Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 65.39
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.46%)
Prev Close: 65.69
Open: 65.84
Bid: 65.39
Ask: 65.44
Options:

Call Options: HSNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1422K30 33.60 0.00 33.80 193.0 37.50 126.0 0.0 0
35.00 HSNI1422K35 28.60 0.00 28.30 80.0 32.50 60.0 0.0 0
40.00 HSNI1422K40 23.60 0.00 23.90 54.0 27.50 54.0 0.0 0
45.00 HSNI1422K45 18.60 0.00 18.90 72.0 22.50 59.0 0.0 0
50.00 HSNI1422K50 13.80 0.00 13.90 154.0 17.50 103.0 0.0 0
55.00 HSNI1422K55 8.90 0.00 8.90 171.0 12.60 119.0 0.0 0
60.00 HSNI1422K60 3.00 -0.80 4.20 265.0 8.00 175.0 2.0 2
65.00 HSNI1422K65 3.10 0.00 2.30 100.0 2.85 31.0 4.0 107
70.00 HSNI1422K70 1.15 0.00 0.60 31.0 1.25 79.0 95.0 95
75.00 HSNI1422K75 1.65 0.00 0.25 10.0 2.20 154.0 0.0 0
80.00 HSNI1422K80 1.60 0.00 0.05 10.0 0.35 68.0 0.0 0
85.00 HSNI1422K85 1.70 0.00 0.00 0.0 0.75 94.0 0.0 0
90.00 HSNI1422K90 1.65 0.00 0.00 0.0 1.60 11.0 0.0 0

Put Options: HSNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1422W30 1.55 0.00 0.00 0.0 0.50 87.0 0.0 0
35.00 HSNI1422W35 1.55 0.00 0.00 0.0 0.75 100.0 0.0 0
40.00 HSNI1422W40 0.05 0.00 0.05 20.0 0.50 107.0 0.0 0
45.00 HSNI1422W45 0.10 0.00 0.10 10.0 0.75 125.0 0.0 0
50.00 HSNI1422W50 0.10 0.00 0.10 10.0 0.75 145.0 0.0 0
55.00 HSNI1422W55 0.57 0.52 0.05 4.0 0.75 120.0 10.0 10
60.00 HSNI1422W60 0.35 0.00 0.40 31.0 1.05 106.0 0.0 0
65.00 HSNI1422W65 1.90 0.00 1.80 4.0 2.25 13.0 6.0 3
70.00 HSNI1422W70 3.20 0.00 3.10 297.0 7.40 204.0 0.0 0
75.00 HSNI1422W75 7.80 0.00 7.50 207.0 11.70 135.0 0.0 0
80.00 HSNI1422W80 12.70 0.00 12.70 199.0 16.50 142.0 0.0 0
85.00 HSNI1422W85 17.20 0.00 17.50 165.0 21.40 110.0 0.0 0
90.00 HSNI1422W90 22.20 0.00 22.50 166.0 26.30 94.0 0.0 0