$54.13 -0.17 (-0.31%) Altisource Portfolio Solutions SA - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 54.13
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.31%)
Prev Close: 54.30
Open: 54.66
Bid: 54.05
Ask: 54.14
Options:

Call Options: ASPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ASPS1420L40 13.70 0.00 13.80 72.0 15.00 55.0 0.0 0
45.00 ASPS1420L45 9.10 0.00 9.20 105.0 10.50 112.0 0.0 0
50.00 ASPS1420L50 4.70 -0.80 5.20 58.0 6.20 103.0 6.0 6
55.00 ASPS1420L55 2.55 -0.45 2.50 40.0 2.85 21.0 6.0 60
60.00 ASPS1420L60 1.10 0.00 0.90 20.0 1.45 21.0 81.0 181
65.00 ASPS1420L65 1.05 0.75 0.25 30.0 0.50 41.0 20.0 33
70.00 ASPS1420L70 0.60 0.55 0.05 10.0 0.25 42.0 16.0 58
75.00 ASPS1420L75 0.25 0.00 0.10 11.0 0.25 42.0 1.0 34
80.00 ASPS1420L80 2.25 1.75 0.05 31.0 0.60 92.0 1.0 9
85.00 ASPS1420L85 1.90 1.40 0.10 11.0 0.50 89.0 60.0 58
90.00 ASPS1420L90 0.06 -0.79 0.05 20.0 0.65 124.0 40.0 239
95.00 ASPS1420L95 1.55 1.20 0.15 79.0 0.25 22.0 2.0 6
100.00 ASPS1420L100 0.45 -0.05 0.05 10.0 0.55 92.0 3.0 17
105.00 ASPS1420L105 0.50 0.00 0.10 10.0 0.65 130.0 0.0 0
110.00 ASPS1420L110 0.50 0.00 0.05 10.0 0.65 130.0 0.0 0
115.00 ASPS1420L115 0.50 0.00 0.10 11.0 0.50 91.0 0.0 0
120.00 ASPS1420L120 0.50 0.00 0.10 10.0 0.55 91.0 0.0 0
125.00 ASPS1420L125 0.50 0.00 0.05 10.0 0.55 91.0 0.0 0

Put Options: ASPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 ASPS1420X40 0.30 0.10 0.20 10.0 0.40 31.0 3.0 3
45.00 ASPS1420X45 0.50 0.00 0.50 32.0 0.80 31.0 20.0 0
50.00 ASPS1420X50 1.67 0.27 1.35 43.0 1.75 20.0 37.0 462
55.00 ASPS1420X55 3.70 0.15 3.30 119.0 3.90 21.0 42.0 89
60.00 ASPS1420X60 6.19 -0.21 6.50 61.0 7.50 49.0 2.0 63
65.00 ASPS1420X65 10.10 -0.40 10.60 122.0 11.80 53.0 2.0 87
70.00 ASPS1420X70 14.37 -0.83 15.30 127.0 16.60 75.0 1.0 167
75.00 ASPS1420X75 19.07 -1.03 20.20 129.0 21.50 63.0 1.0 3
80.00 ASPS1420X80 7.60 -17.40 25.20 39.0 26.60 87.0 17.0 17
85.00 ASPS1420X85 11.10 -18.90 30.10 86.0 31.60 85.0 226.0 45
90.00 ASPS1420X90 35.00 0.00 35.10 62.0 36.60 44.0 0.0 0
95.00 ASPS1420X95 40.00 0.00 40.30 21.0 41.60 21.0 0.0 0
100.00 ASPS1420X100 45.00 0.00 45.00 10.0 46.60 10.0 0.0 0
105.00 ASPS1420X105 48.60 0.00 50.00 10.0 51.60 10.0 0.0 0
110.00 ASPS1420X110 53.50 0.00 55.00 10.0 56.60 10.0 0.0 0
115.00 ASPS1420X115 58.40 0.00 60.00 10.0 61.60 10.0 0.0 0
120.00 ASPS1420X120 65.00 0.00 65.00 10.0 66.60 10.0 0.0 0
125.00 ASPS1420X125 70.00 0.00 70.40 10.0 71.60 20.0 0.0 0