HSN Inc $60.96

up +0.01


19/8/2014 04:00 PM  |  NASDAQ : HSNI  
Industries : Specialty Retail / Specialty Retail, Other
Last Trade: 60.96
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.01 (0.02 %)
Prev Close: 60.95
Open: 61.15
Bid: 60.96
Ask: 60.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HSNI Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: HSNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1420I30 28.50 0.00 29.00 267.0 33.30 251.0 0.0 0
35.00 HSNI1420I35 23.40 0.00 24.00 91.0 28.30 85.0 0.0 0
40.00 HSNI1420I40 18.40 0.00 19.00 91.0 23.30 85.0 0.0 0
45.00 HSNI1420I45 9.80 -3.60 14.00 90.0 18.30 84.0 1.0 1
50.00 HSNI1420I50 6.00 -2.40 9.00 279.0 13.40 273.0 53.0 53
55.00 HSNI1420I55 4.20 0.50 4.10 283.0 8.50 280.0 1.0 1
60.00 HSNI1420I60 0.95 -0.45 0.20 467.0 4.00 467.0 44.0 45
65.00 HSNI1420I65 0.25 0.20 0.05 10.0 2.85 607.0 93.0 93
70.00 HSNI1420I70 0.90 -1.55 0.05 1.0 2.45 565.0 11.0 11
75.00 HSNI1420I75 0.65 -1.80 0.05 11.0 2.45 584.0 10.0 10
80.00 HSNI1420I80 2.40 0.00 0.05 11.0 2.40 309.0 0.0 0
85.00 HSNI1420I85 2.40 0.00 0.10 11.0 2.40 342.0 0.0 0

Put Options: HSNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1420U30 2.40 0.00 0.05 11.0 2.40 359.0 0.0 0
35.00 HSNI1420U35 2.40 0.00 0.05 11.0 2.40 200.0 0.0 0
40.00 HSNI1420U40 0.40 -2.00 0.05 10.0 2.40 373.0 10.0 11
45.00 HSNI1420U45 0.65 -1.80 0.05 11.0 2.45 459.0 3.0 3
50.00 HSNI1420U50 0.65 0.60 0.05 11.0 0.25 282.0 4.0 5
55.00 HSNI1420U55 0.40 0.30 0.05 10.0 2.60 523.0 16.0 31
60.00 HSNI1420U60 3.38 2.28 0.75 10.0 3.70 486.0 58.0 58
65.00 HSNI1420U65 3.40 0.00 2.30 286.0 6.60 280.0 0.0 0
70.00 HSNI1420U70 8.30 0.00 6.90 183.0 11.20 106.0 0.0 0
75.00 HSNI1420U75 13.20 0.00 11.90 102.0 16.20 96.0 0.0 0
80.00 HSNI1420U80 18.20 0.00 16.80 148.0 21.20 106.0 0.0 0
85.00 HSNI1420U85 23.30 0.00 21.80 267.0 26.20 231.0 0.0 0
Trading Center