HMS Holdings Corp $18.70

up +0.22


25/7/2014 04:00 PM  |  NASDAQ : HMSY  
Industries : Diversified Services / Business Services
Last Trade: 18.70
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: 0.22 (1.19 %)
Prev Close: 18.48
Open: 18.31
Bid: 18.70
Ask: 18.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HMSY Trend Analysis - it has underperformed the S&P 500 by 41%
Options:

Call Options: HMSY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HMSY1416H5 13.20 0.00 12.30 686.0 14.50 488.0 0.0 0
7.50 HMSY1416H7.5 10.70 0.00 9.80 306.0 12.00 141.0 0.0 0
10.00 HMSY1416H10 8.20 0.00 6.70 811.0 9.40 454.0 0.0 0
12.50 HMSY1416H12.5 5.80 0.00 5.10 318.0 6.90 119.0 0.0 0
15.00 HMSY1416H15 3.50 0.00 2.75 900.0 4.40 360.0 0.0 0
17.50 HMSY1416H17.5 1.85 0.00 1.65 918.0 2.70 522.0 9.0 18
20.00 HMSY1416H20 1.00 0.35 0.85 95.0 1.05 36.0 215.0 442
22.50 HMSY1416H22.5 0.30 -0.10 0.20 1072.0 0.60 34.0 21.0 224
25.00 HMSY1416H25 0.10 0.05 0.05 1035.0 0.30 34.0 4.0 58
30.00 HMSY1416H30 0.45 0.00 0.05 24.0 0.35 142.0 0.0 0
35.00 HMSY1416H35 0.45 0.00 0.00 0.0 0.40 157.0 0.0 0

Put Options: HMSY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HMSY1416T5 0.45 0.00 0.00 0.0 0.40 373.0 0.0 0
7.50 HMSY1416T7.5 0.45 0.00 0.00 0.0 0.40 328.0 0.0 0
10.00 HMSY1416T10 0.45 0.00 0.00 0.0 0.70 570.0 0.0 0
12.50 HMSY1416T12.5 0.45 0.00 0.05 11.0 0.25 170.0 0.0 0
15.00 HMSY1416T15 0.25 0.00 0.15 1210.0 0.55 285.0 4.0 2
17.50 HMSY1416T17.5 0.76 0.00 0.60 1002.0 1.00 151.0 4.0 34
20.00 HMSY1416T20 1.75 -0.30 1.85 605.0 2.35 150.0 10.0 150
22.50 HMSY1416T22.5 3.42 -0.48 3.70 727.0 4.70 268.0 3.0 18
25.00 HMSY1416T25 5.30 -0.90 4.80 823.0 7.30 259.0 10.0 10
30.00 HMSY1416T30 10.70 0.00 9.40 306.0 12.30 143.0 0.0 0
35.00 HMSY1416T35 15.80 0.00 14.40 712.0 17.30 217.0 0.0 0
Trading Center