$124.09 -0.97 (-0.78%) FactSet Research Systems Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 124.09
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.97 (-0.78%)
Prev Close: 125.06
Open: 125.64
Bid: 117.68
Ask: 130.53
Options:

Call Options: FDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDS1420I70 52.70 0.00 52.00 35.0 56.30 31.0 0.0 0
75.00 FDS1420I75 48.00 0.00 47.00 10.0 51.40 31.0 0.0 0
80.00 FDS1420I80 42.70 0.00 42.00 20.0 46.40 21.0 0.0 0
85.00 FDS1420I85 38.10 0.00 37.60 10.0 41.00 20.0 0.0 0
90.00 FDS1420I90 32.70 0.00 32.60 40.0 36.00 20.0 0.0 0
95.00 FDS1420I95 27.70 0.00 27.60 25.0 30.60 20.0 0.0 0
100.00 FDS1420I100 8.50 -14.20 22.60 40.0 25.60 30.0 2.0 13
105.00 FDS1420I105 20.10 2.40 17.60 40.0 20.60 30.0 1.0 52
110.00 FDS1420I110 15.90 3.30 13.30 36.0 15.60 36.0 1.0 220
115.00 FDS1420I115 6.70 -1.00 8.50 91.0 10.60 111.0 2.0 280
120.00 FDS1420I120 5.20 1.20 3.70 141.0 5.50 185.0 9.0 204
125.00 FDS1420I125 0.41 0.00 0.05 20.0 0.55 343.0 7.0 130
130.00 FDS1420I130 0.09 0.00 0.05 1.0 0.15 175.0 1.0 290
135.00 FDS1420I135 0.03 -0.02 0.05 3.0 0.05 21.0 9.0 102
140.00 FDS1420I140 0.02 -0.03 0.05 8.0 0.15 162.0 2.0 70
145.00 FDS1420I145 0.05 0.00 0.05 10.0 0.15 156.0 0.0 0
150.00 FDS1420I150 0.15 0.00 0.00 0.0 0.15 116.0 0.0 0
155.00 FDS1420I155 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0

Put Options: FDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDS1420U70 0.60 0.35 0.05 10.0 0.25 205.0 10.0 30
75.00 FDS1420U75 0.65 0.45 0.05 10.0 0.20 220.0 10.0 77
80.00 FDS1420U80 0.10 -0.05 0.10 12.0 0.10 199.0 40.0 333
85.00 FDS1420U85 1.50 1.25 0.05 10.0 0.25 200.0 20.0 172
90.00 FDS1420U90 0.90 0.65 0.05 15.0 0.25 232.0 10.0 52
95.00 FDS1420U95 0.20 -0.05 0.20 1.0 0.25 232.0 1.0 42
100.00 FDS1420U100 1.45 1.20 0.05 10.0 0.25 190.0 10.0 118
105.00 FDS1420U105 0.45 0.30 0.05 10.0 0.15 176.0 1.0 67
110.00 FDS1420U110 0.14 0.09 0.05 60.0 5.00 12.0 10.0 177
115.00 FDS1420U115 0.05 -0.15 0.05 5.0 0.10 115.0 8.0 423
120.00 FDS1420U120 0.03 -0.05 0.05 1.0 0.05 64.0 70.0 460
125.00 FDS1420U125 0.90 -0.46 0.65 31.0 1.10 60.0 13.0 245
130.00 FDS1420U130 3.30 -1.30 3.70 230.0 6.40 117.0 2.0 1
135.00 FDS1420U135 9.33 -0.07 8.70 266.0 11.40 103.0 1.0 1
140.00 FDS1420U140 14.50 0.00 13.80 36.0 16.60 36.0 0.0 0
145.00 FDS1420U145 18.60 0.00 19.00 20.0 22.70 20.0 0.0 0
150.00 FDS1420U150 23.70 0.00 24.00 20.0 27.70 10.0 0.0 0
155.00 FDS1420U155 29.30 0.00 28.50 20.0 32.50 10.0 0.0 0