$72.64 -0.06 (-0.08%) HSN Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 72.64
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.08%)
Prev Close: 72.70
Open: 72.94
Bid: 72.64
Ask: 72.65
Options:

Call Options: HSNI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1420L30 40.90 0.00 40.90 49.0 45.00 49.0 0.0 0
35.00 HSNI1420L35 35.90 0.00 35.80 49.0 40.00 49.0 0.0 0
40.00 HSNI1420L40 30.90 0.00 30.80 49.0 35.00 49.0 0.0 0
45.00 HSNI1420L45 25.90 0.00 25.80 49.0 30.00 49.0 0.0 0
50.00 HSNI1420L50 10.80 -10.10 22.00 80.0 25.00 110.0 50.0 52
55.00 HSNI1420L55 4.98 -10.92 16.00 118.0 20.00 109.0 17.0 25
60.00 HSNI1420L60 10.10 -0.80 10.90 118.0 15.00 100.0 10.0 393
65.00 HSNI1420L65 7.20 0.00 7.20 76.0 8.80 96.0 20.0 554
70.00 HSNI1420L70 3.03 0.18 2.85 40.0 4.20 181.0 1.0 150
75.00 HSNI1420L75 0.75 0.00 0.45 4.0 0.85 7.0 11.0 8
80.00 HSNI1420L80 1.75 0.00 0.10 10.0 0.65 77.0 0.0 0
85.00 HSNI1420L85 1.70 0.00 0.05 11.0 0.55 181.0 0.0 0

Put Options: HSNI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 HSNI1420X30 0.20 -2.20 0.15 10.0 0.55 102.0 10.0 10
35.00 HSNI1420X35 0.45 -0.10 0.05 11.0 0.55 74.0 10.0 10
40.00 HSNI1420X40 0.45 -1.95 0.10 10.0 0.55 65.0 1.0 3
45.00 HSNI1420X45 0.85 -1.55 0.15 7.0 0.55 93.0 1.0 1
50.00 HSNI1420X50 0.26 -0.64 0.25 4.0 0.55 101.0 55.0 35
55.00 HSNI1420X55 0.66 -1.74 0.10 11.0 0.55 100.0 55.0 29
60.00 HSNI1420X60 0.45 -2.00 0.05 10.0 0.55 107.0 43.0 121
65.00 HSNI1420X65 0.80 0.20 0.05 11.0 0.50 2.0 5.0 59
70.00 HSNI1420X70 2.60 2.00 0.55 54.0 0.95 31.0 2.0 22
75.00 HSNI1420X75 3.10 0.00 1.75 205.0 4.80 200.0 0.0 0
80.00 HSNI1420X80 6.30 0.00 5.20 98.0 9.00 70.0 0.0 0
85.00 HSNI1420X85 10.60 0.00 11.50 129.0 13.10 37.0 0.0 0