Altisource Portfolio Solutions SA $102.81

down -3.29


19/9/2014 12:09 PM  |  NASDAQ : ASPS  
Industries : Diversified Services / Business Services
Last Trade: 102.81
Trade Time: Sep 19 12:09 PM Eastern Daylight Time
Change: -3.29 (-3.10 %)
Prev Close: 106.10
Open: 106.82
Bid: 102.60
Ask: 102.91
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ASPS Trend Analysis - it has underperformed the S&P 500 by 38%
Options:

Call Options: ASPS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ASPS1420I45 59.30 0.00 55.70 21.0 60.00 31.0 0.0 0
50.00 ASPS1420I50 54.30 0.00 50.70 21.0 55.00 31.0 0.0 0
55.00 ASPS1420I55 49.30 0.00 45.90 11.0 50.30 31.0 0.0 0
60.00 ASPS1420I60 44.30 0.00 41.40 21.0 45.10 10.0 0.0 0
65.00 ASPS1420I65 39.30 0.00 35.80 160.0 40.00 141.0 0.0 0
70.00 ASPS1420I70 19.56 -15.04 31.90 130.0 35.10 555.0 1.0 52
75.00 ASPS1420I75 14.00 -15.60 27.00 45.0 30.20 553.0 3.0 17
80.00 ASPS1420I80 17.00 -7.80 22.00 100.0 25.10 530.0 3.0 3
85.00 ASPS1420I85 9.70 -9.90 17.10 2.0 20.10 29.0 1.0 1
90.00 ASPS1420I90 15.00 0.20 12.10 80.0 15.10 580.0 11.0 118
95.00 ASPS1420I95 11.80 0.00 7.10 46.0 10.10 581.0 5.0 57
100.00 ASPS1420I100 4.00 -0.70 2.15 45.0 5.00 573.0 10.0 10
105.00 ASPS1420I105 0.60 -0.05 0.10 3.0 3.40 836.0 30.0 68
110.00 ASPS1420I110 0.55 0.15 0.10 10.0 0.40 77.0 2.0 15
115.00 ASPS1420I115 0.72 -1.83 0.05 10.0 1.20 352.0 1.0 4
120.00 ASPS1420I120 0.46 -1.84 0.05 11.0 3.90 717.0 3.0 3
125.00 ASPS1420I125 3.40 0.00 4.20 92.0 3.90 597.0 0.0 0
130.00 ASPS1420I130 0.25 -1.65 0.05 11.0 3.90 717.0 12.0 12
135.00 ASPS1420I135 2.35 1.20 0.15 11.0 1.20 222.0 1.0 1
140.00 ASPS1420I140 3.40 0.00 0.10 11.0 3.90 613.0 0.0 0
145.00 ASPS1420I145 1.90 0.00 0.05 11.0 3.90 717.0 0.0 0

Put Options: ASPS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 ASPS1420U45 0.05 -0.25 0.05 10.0 0.50 232.0 10.0 121
50.00 ASPS1420U50 0.40 0.30 0.10 11.0 0.10 10.0 15.0 20
55.00 ASPS1420U55 0.50 -2.90 0.05 1.0 3.90 485.0 10.0 10
60.00 ASPS1420U60 0.10 0.00 0.05 4.0 0.10 10.0 4.0 83
65.00 ASPS1420U65 0.20 0.00 0.05 11.0 0.20 2.0 2.0 2
70.00 ASPS1420U70 0.05 0.00 0.05 11.0 1.20 378.0 5.0 28
75.00 ASPS1420U75 0.25 -0.90 0.25 2.0 3.90 777.0 2.0 127
80.00 ASPS1420U80 0.05 -0.05 0.05 1.0 0.10 25.0 1.0 208
85.00 ASPS1420U85 5.40 4.50 0.30 11.0 1.25 408.0 3.0 152
90.00 ASPS1420U90 0.20 0.00 0.05 11.0 0.30 158.0 10.0 155
95.00 ASPS1420U95 0.30 0.00 0.10 11.0 0.50 226.0 10.0 103
100.00 ASPS1420U100 0.25 0.00 0.10 10.0 1.20 442.0 100.0 101
105.00 ASPS1420U105 0.30 0.00 0.50 393.0 4.60 605.0 50.0 200
110.00 ASPS1420U110 4.10 0.00 4.80 546.0 7.90 131.0 43.0 46
115.00 ASPS1420U115 7.30 0.00 9.90 569.0 12.90 65.0 0.0 0
120.00 ASPS1420U120 18.00 5.80 14.80 604.0 17.90 56.0 1.0 1
125.00 ASPS1420U125 23.00 5.90 19.80 542.0 22.90 65.0 20.0 20
130.00 ASPS1420U130 22.10 0.00 24.90 432.0 28.00 62.0 0.0 0
135.00 ASPS1420U135 27.10 0.00 29.90 280.0 33.10 70.0 0.0 0
140.00 ASPS1420U140 32.20 0.00 34.90 71.0 38.20 61.0 0.0 0
145.00 ASPS1420U145 37.20 0.00 39.90 241.0 43.00 20.0 0.0 0
Trading Center