$31.58 +0.47 (1.51%) HomeAway Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 31.58
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.47 (1.51%)
Prev Close: 31.11
Open: 31.16
Bid: 31.57
Ask: 31.58
Options:

Call Options: AWAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 AWAY1420L22 8.50 0.00 9.10 75.0 10.10 60.0 0.0 0
23.00 AWAY1420L23 7.50 0.00 8.20 27.0 9.00 40.0 0.0 0
24.00 AWAY1420L24 6.50 0.00 7.20 42.0 8.00 43.0 0.0 0
25.00 AWAY1420L25 4.50 -1.10 6.10 136.0 7.10 121.0 9.0 9
26.00 AWAY1420L26 3.20 -1.40 5.20 105.0 6.10 121.0 15.0 15
27.00 AWAY1420L27 3.70 0.00 4.30 43.0 5.00 43.0 0.0 0
28.00 AWAY1420L28 3.20 0.00 3.40 276.0 4.10 341.0 6.0 9
29.00 AWAY1420L29 2.70 0.55 2.50 444.0 3.10 296.0 10.0 81
30.00 AWAY1420L30 2.15 0.65 1.85 284.0 2.30 392.0 6.0 504
31.00 AWAY1420L31 1.30 0.25 1.25 172.0 1.50 165.0 6.0 404
32.00 AWAY1420L32 0.85 0.20 0.75 153.0 0.90 99.0 151.0 1,229
33.00 AWAY1420L33 0.55 0.21 0.45 149.0 0.60 162.0 45.0 983
34.00 AWAY1420L34 0.35 0.10 0.25 337.0 0.40 159.0 13.0 417
35.00 AWAY1420L35 0.20 0.10 0.15 213.0 0.30 170.0 20.0 150
36.00 AWAY1420L36 1.36 1.31 0.05 41.0 0.30 1.0 2.0 19
37.00 AWAY1420L37 0.15 0.10 0.05 272.0 0.20 167.0 22.0 22
38.00 AWAY1420L38 0.10 -0.10 0.05 310.0 0.35 304.0 17.0 58
39.00 AWAY1420L39 0.07 -0.08 0.05 11.0 0.20 197.0 1.0 1
40.00 AWAY1420L40 0.70 0.50 0.45 302.0 0.30 244.0 4.0 4
41.00 AWAY1420L41 0.70 0.50 0.35 55.0 0.30 233.0 1.0 1

Put Options: AWAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 AWAY1420X22 0.15 0.00 0.05 107.0 0.20 196.0 0.0 0
23.00 AWAY1420X23 0.15 0.00 0.05 10.0 0.25 225.0 0.0 0
24.00 AWAY1420X24 0.15 0.00 0.05 93.0 0.20 212.0 0.0 0
25.00 AWAY1420X25 0.10 0.00 0.05 2.0 0.15 134.0 2.0 20
26.00 AWAY1420X26 0.12 0.07 0.05 228.0 0.20 249.0 14.0 24
27.00 AWAY1420X27 0.10 0.05 0.05 358.0 0.35 527.0 15.0 81
28.00 AWAY1420X28 0.31 0.16 0.10 168.0 0.45 443.0 2.0 15
29.00 AWAY1420X29 0.40 0.00 0.20 170.0 0.50 402.0 50.0 140
30.00 AWAY1420X30 0.50 -0.20 0.40 357.0 0.55 107.0 13.0 156
31.00 AWAY1420X31 0.85 -0.25 0.75 65.0 0.95 252.0 12.0 73
32.00 AWAY1420X32 1.80 0.00 1.20 317.0 1.50 371.0 50.0 26
33.00 AWAY1420X33 3.25 1.00 1.90 37.0 2.15 89.0 2.0 18
34.00 AWAY1420X34 4.00 0.90 2.65 75.0 3.60 266.0 11.0 11
35.00 AWAY1420X35 4.55 0.65 3.30 320.0 4.50 285.0 1.0 14
36.00 AWAY1420X36 5.51 0.71 4.20 46.0 5.40 144.0 1.0 5
37.00 AWAY1420X37 4.00 -1.70 5.20 98.0 6.50 277.0 20.0 20
38.00 AWAY1420X38 4.70 -1.90 6.10 105.0 7.50 195.0 22.0 22
39.00 AWAY1420X39 7.70 0.00 7.10 47.0 8.30 128.0 0.0 0
40.00 AWAY1420X40 8.70 0.00 8.10 28.0 9.70 105.0 0.0 0
41.00 AWAY1420X41 9.70 0.00 9.10 74.0 10.50 190.0 0.0 0