$20.86 -0.04 (-0.19%) HMS Holdings Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 20.86
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.04 (-0.19%)
Prev Close: 20.90
Open: 20.89
Bid: 20.86
Ask: 20.87
Options:

Call Options: HMSY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 HMSY1420L2.5 18.10 0.00 17.80 215.0 19.00 184.0 0.0 0
5.00 HMSY1420L5 15.40 0.00 13.90 142.0 18.20 95.0 0.0 0
7.50 HMSY1420L7.5 13.00 0.00 12.70 93.0 14.10 81.0 0.0 0
10.00 HMSY1420L10 7.92 -2.68 10.20 235.0 11.70 119.0 2.0 2
12.50 HMSY1420L12.5 8.10 0.00 8.00 76.0 8.80 80.0 0.0 0
15.00 HMSY1420L15 6.00 0.30 5.60 307.0 6.20 262.0 2.0 51
17.50 HMSY1420L17.5 4.00 0.80 3.20 255.0 3.50 12.0 1.0 199
20.00 HMSY1420L20 1.45 0.30 1.10 251.0 1.45 244.0 11.0 276
22.50 HMSY1420L22.5 0.29 0.14 0.15 141.0 0.30 194.0 34.0 953
25.00 HMSY1420L25 0.50 0.35 0.05 10.0 0.15 209.0 106.0 383
30.00 HMSY1420L30 0.20 -0.05 0.10 226.0 0.25 232.0 3.0 23

Put Options: HMSY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 HMSY1420X2.5 0.25 0.00 0.00 0.0 0.25 171.0 0.0 0
5.00 HMSY1420X5 0.25 0.00 0.00 0.0 0.25 161.0 0.0 0
7.50 HMSY1420X7.5 0.25 0.00 0.05 10.0 0.25 161.0 0.0 0
10.00 HMSY1420X10 0.25 0.00 0.05 10.0 0.25 161.0 0.0 0
12.50 HMSY1420X12.5 0.47 0.22 0.05 10.0 0.25 217.0 142.0 150
15.00 HMSY1420X15 0.10 -0.15 0.05 1.0 0.30 253.0 1.0 207
17.50 HMSY1420X17.5 0.15 -0.10 0.05 75.0 0.30 284.0 42.0 161
20.00 HMSY1420X20 0.80 0.45 0.30 176.0 0.50 198.0 8.0 183
22.50 HMSY1420X22.5 2.36 0.71 1.70 140.0 2.00 220.0 6.0 267
25.00 HMSY1420X25 4.76 0.96 3.90 184.0 4.40 247.0 7.0 20
30.00 HMSY1420X30 10.30 1.60 8.80 190.0 9.50 259.0 10.0 6