$32.91 +0.87 (2.72%) HomeAway Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 32.91
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.87 (2.72%)
Prev Close: 32.04
Open: 32.43
Bid: 32.91
Ask: 32.92
Options:

Call Options: AWAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 AWAY1422K21 10.90 0.00 11.70 89.0 12.10 31.0 0.0 0
23.00 AWAY1422K23 9.00 0.00 9.80 41.0 10.20 60.0 0.0 0
24.00 AWAY1422K24 8.00 0.00 8.80 36.0 9.20 47.0 0.0 0
25.00 AWAY1422K25 7.10 0.00 7.80 46.0 8.30 58.0 0.0 0
26.00 AWAY1422K26 6.20 0.00 6.90 41.0 7.30 20.0 0.0 0
27.00 AWAY1422K27 5.80 0.00 6.00 190.0 6.40 77.0 1.0 12
28.00 AWAY1422K28 3.40 -1.10 5.10 319.0 5.60 184.0 5.0 5
29.00 AWAY1422K29 3.80 0.00 4.50 10.0 4.80 165.0 0.0 0
30.00 AWAY1422K30 3.30 0.00 3.70 10.0 4.00 156.0 64.0 110
31.00 AWAY1422K31 2.56 -0.04 3.10 46.0 3.40 293.0 1.0 180
32.00 AWAY1422K32 2.67 0.49 2.50 10.0 2.65 83.0 3.0 129
33.00 AWAY1422K33 1.90 0.20 1.95 34.0 2.15 205.0 71.0 299
34.00 AWAY1422K34 1.55 0.30 1.50 40.0 1.70 203.0 55.0 270
35.00 AWAY1422K35 1.20 0.23 1.15 42.0 1.30 123.0 130.0 421
36.00 AWAY1422K36 0.95 0.20 0.90 20.0 1.00 130.0 50.0 1,206
37.00 AWAY1422K37 0.65 0.10 0.65 58.0 0.80 96.0 25.0 1,087
38.00 AWAY1422K38 0.65 0.35 0.35 622.0 0.65 194.0 75.0 1,019
39.00 AWAY1422K39 0.30 0.00 0.30 133.0 0.50 206.0 2.0 177
40.00 AWAY1422K40 0.30 0.05 0.15 586.0 0.40 58.0 18.0 889
41.00 AWAY1422K41 0.60 0.55 0.05 960.0 0.35 216.0 100.0 76
42.00 AWAY1422K42 0.20 0.15 0.10 10.0 0.25 89.0 2.0 2
43.00 AWAY1422K43 0.05 0.00 0.05 71.0 0.25 173.0 0.0 0
44.00 AWAY1422K44 0.20 0.15 0.05 263.0 0.20 158.0 6.0 141

Put Options: AWAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 AWAY1422W21 0.15 0.00 0.05 585.0 0.15 154.0 0.0 0
23.00 AWAY1422W23 0.05 0.00 0.05 329.0 0.20 188.0 0.0 0
24.00 AWAY1422W24 0.10 0.00 0.05 60.0 0.25 185.0 0.0 0
25.00 AWAY1422W25 0.35 0.15 0.10 297.0 0.30 383.0 1.0 1
26.00 AWAY1422W26 0.35 0.05 0.10 852.0 0.40 301.0 2.0 2
27.00 AWAY1422W27 1.05 0.65 0.30 245.0 0.50 397.0 5.0 30
28.00 AWAY1422W28 0.89 0.34 0.40 338.0 0.65 374.0 7.0 19
29.00 AWAY1422W29 0.90 0.00 0.65 31.0 0.80 338.0 43.0 93
30.00 AWAY1422W30 1.18 -0.07 0.85 61.0 1.10 330.0 1.0 406
31.00 AWAY1422W31 1.35 -0.15 1.20 21.0 1.30 1.0 3.0 67
32.00 AWAY1422W32 2.05 0.00 1.55 34.0 1.75 198.0 20.0 128
33.00 AWAY1422W33 2.25 -0.30 2.05 32.0 2.20 94.0 7.0 479
34.00 AWAY1422W34 2.85 -0.35 2.60 31.0 2.80 214.0 31.0 141
35.00 AWAY1422W35 3.30 -0.50 3.20 70.0 3.50 344.0 91.0 84
36.00 AWAY1422W36 4.00 -0.50 3.90 31.0 4.20 304.0 61.0 215
37.00 AWAY1422W37 4.20 -1.10 4.60 145.0 5.00 197.0 15.0 150
38.00 AWAY1422W38 4.70 -1.50 5.40 175.0 5.80 177.0 20.0 65
39.00 AWAY1422W39 4.50 -2.50 6.20 286.0 6.70 205.0 13.0 13
40.00 AWAY1422W40 8.00 0.00 7.10 106.0 7.60 179.0 0.0 0
41.00 AWAY1422W41 8.90 0.00 8.10 31.0 8.50 57.0 0.0 0
42.00 AWAY1422W42 9.90 0.00 9.00 41.0 9.50 67.0 0.0 0
43.00 AWAY1422W43 10.80 0.00 10.00 31.0 10.40 52.0 0.0 0
44.00 AWAY1422W44 11.80 0.00 10.90 71.0 11.40 115.0 0.0 0