$60.04 +0.46 (0.77%) HSN Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 60.04
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.46 (0.77%)
Prev Close: 59.58
Open: 59.67
Bid: 60.02
Ask: 60.08
Options:

Call Options: HSNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1420I30 27.60 0.00 28.10 233.0 31.90 233.0 0.0 0
35.00 HSNI1420I35 22.60 0.00 22.90 40.0 26.90 132.0 0.0 0
40.00 HSNI1420I40 17.60 0.00 18.10 40.0 21.90 55.0 0.0 0
45.00 HSNI1420I45 9.80 -2.80 13.10 95.0 16.90 113.0 1.0 1
50.00 HSNI1420I50 6.00 -1.60 8.10 90.0 12.00 106.0 53.0 53
55.00 HSNI1420I55 4.20 1.60 3.10 244.0 6.90 244.0 1.0 1
60.00 HSNI1420I60 0.35 0.25 0.10 15.0 1.70 348.0 6.0 51
65.00 HSNI1420I65 0.05 -0.30 0.05 5.0 0.50 309.0 5.0 93
70.00 HSNI1420I70 0.90 0.40 0.05 1.0 0.50 321.0 11.0 11
75.00 HSNI1420I75 0.65 0.15 0.05 11.0 0.50 348.0 10.0 10
80.00 HSNI1420I80 0.30 0.00 0.05 11.0 0.50 194.0 0.0 0
85.00 HSNI1420I85 0.50 0.00 0.10 11.0 0.50 264.0 0.0 0

Put Options: HSNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1420U30 0.30 0.00 0.05 11.0 0.50 244.0 0.0 0
35.00 HSNI1420U35 0.35 0.00 0.05 11.0 0.50 166.0 0.0 0
40.00 HSNI1420U40 0.40 -0.10 0.05 10.0 0.50 251.0 10.0 11
45.00 HSNI1420U45 0.65 0.15 0.05 11.0 0.50 322.0 3.0 3
50.00 HSNI1420U50 0.65 0.15 0.05 11.0 0.50 329.0 4.0 5
55.00 HSNI1420U55 0.40 -0.10 0.05 1.0 0.50 287.0 16.0 31
60.00 HSNI1420U60 0.40 -0.05 0.05 31.0 1.25 444.0 17.0 58
65.00 HSNI1420U65 3.40 0.00 3.20 109.0 6.80 108.0 0.0 0
70.00 HSNI1420U70 8.40 0.00 8.00 95.0 11.90 74.0 0.0 0
75.00 HSNI1420U75 13.40 0.00 13.00 95.0 16.90 74.0 0.0 0
80.00 HSNI1420U80 18.40 0.00 18.00 95.0 21.90 74.0 0.0 0
85.00 HSNI1420U85 23.40 0.00 23.10 210.0 26.90 198.0 0.0 0