$18.85 0.00 (0.00%) HMS Holdings Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 18.85
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.85
Open: 19.36
Bid: 16.70
Ask: 18.86
Options:

Call Options: HMSY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HMSY1418J5 13.70 0.00 13.70 303.0 15.10 596.0 0.0 0
7.50 HMSY1418J7.5 11.10 0.00 11.10 199.0 12.70 169.0 0.0 0
10.00 HMSY1418J10 8.70 0.00 8.70 156.0 9.90 169.0 0.0 0
12.50 HMSY1418J12.5 6.30 0.00 6.30 151.0 7.40 236.0 0.0 0
15.00 HMSY1418J15 3.70 0.00 3.70 399.0 5.00 658.0 0.0 0
17.50 HMSY1418J17.5 1.65 0.00 1.65 153.0 2.40 739.0 0.0 0
20.00 HMSY1418J20 0.50 0.15 0.35 140.0 0.50 315.0 12.0 456
22.50 HMSY1418J22.5 0.13 0.08 0.05 164.0 0.15 268.0 10.0 1,042
25.00 HMSY1418J25 0.05 -0.05 0.05 3.0 0.10 167.0 2.0 619
30.00 HMSY1418J30 0.25 0.00 0.05 59.0 0.25 323.0 0.0 0
35.00 HMSY1418J35 0.35 0.00 0.05 10.0 0.35 439.0 0.0 0

Put Options: HMSY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 HMSY1418V5 0.25 0.00 0.00 0.0 0.25 332.0 0.0 0
7.50 HMSY1418V7.5 0.25 0.00 0.00 0.0 0.25 325.0 0.0 0
10.00 HMSY1418V10 0.25 0.00 0.00 0.0 0.25 322.0 0.0 0
12.50 HMSY1418V12.5 0.25 0.00 0.00 0.0 0.25 321.0 0.0 0
15.00 HMSY1418V15 0.25 0.00 0.05 11.0 0.25 364.0 0.0 0
17.50 HMSY1418V17.5 0.26 0.01 0.25 129.0 0.35 31.0 10.0 61
20.00 HMSY1418V20 1.25 -0.10 1.35 244.0 1.55 224.0 220.0 585
22.50 HMSY1418V22.5 2.63 -0.97 3.60 8.0 3.80 101.0 4.0 50
25.00 HMSY1418V25 4.17 -1.03 5.20 879.0 6.20 138.0 8.0 20
30.00 HMSY1418V30 10.10 0.00 10.10 255.0 11.50 218.0 0.0 0
35.00 HMSY1418V35 15.00 0.00 15.00 641.0 16.30 144.0 0.0 0