$20.51 +0.25 (1.23%) HMS Holdings Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 20.51
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.25 (1.23%)
Prev Close: 20.26
Open: 20.08
Bid: 20.50
Ask: 20.51
Options:

Call Options: HMSY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 HMSY1422K12.5 7.30 0.00 6.80 760.0 8.30 165.0 0.0 0
15.00 HMSY1422K15 5.10 0.00 4.60 326.0 5.80 44.0 0.0 0
17.50 HMSY1422K17.5 2.30 -0.70 2.65 792.0 3.50 34.0 3.0 3
20.00 HMSY1422K20 1.40 -0.15 1.55 31.0 1.75 10.0 27.0 214
22.50 HMSY1422K22.5 0.60 0.00 0.55 115.0 0.75 59.0 57.0 350
25.00 HMSY1422K25 0.05 0.00 0.05 1080.0 0.35 93.0 0.0 0
30.00 HMSY1422K30 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0

Put Options: HMSY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 HMSY1422W12.5 0.25 0.00 0.05 10.0 0.25 192.0 0.0 0
15.00 HMSY1422W15 0.05 0.00 0.05 10.0 0.50 436.0 0.0 0
17.50 HMSY1422W17.5 0.65 0.35 0.35 21.0 0.50 70.0 4.0 31
20.00 HMSY1422W20 1.20 -0.15 1.10 27.0 1.25 56.0 40.0 56
22.50 HMSY1422W22.5 3.38 0.68 2.50 32.0 3.00 321.0 20.0 150
25.00 HMSY1422W25 5.10 0.00 4.60 27.0 5.60 495.0 27.0 20
30.00 HMSY1422W30 9.50 0.00 9.00 374.0 10.90 498.0 0.0 0