$120.49 -1.04 (-0.86%) FactSet Research Systems Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 120.49
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.04 (-0.86%)
Prev Close: 121.53
Open: 121.27
Bid: 114.00
Ask: 127.27
Options:

Call Options: FDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FDS1418J80 39.80 0.00 38.30 20.0 42.60 10.0 0.0 0
85.00 FDS1418J85 34.90 0.00 33.60 24.0 37.10 20.0 0.0 0
90.00 FDS1418J90 30.00 0.00 28.80 35.0 32.10 30.0 0.0 0
95.00 FDS1418J95 25.00 0.00 23.90 37.0 27.00 21.0 0.0 0
100.00 FDS1418J100 20.30 0.00 18.80 44.0 22.00 30.0 0.0 0
105.00 FDS1418J105 15.30 0.00 13.80 283.0 17.00 176.0 0.0 0
110.00 FDS1418J110 11.55 1.25 9.00 311.0 12.10 210.0 5.0 2
115.00 FDS1418J115 6.30 0.00 4.80 327.0 7.40 283.0 0.0 0
120.00 FDS1418J120 2.28 -0.89 2.10 25.0 2.35 48.0 41.0 28
125.00 FDS1418J125 0.41 -0.24 0.25 312.0 0.70 223.0 1.0 84
130.00 FDS1418J130 0.05 0.00 0.05 1.0 0.20 101.0 5.0 221
135.00 FDS1418J135 0.05 -0.15 0.05 4.0 0.25 162.0 4.0 71
140.00 FDS1418J140 0.05 -0.20 0.05 1.0 0.25 220.0 3.0 21
145.00 FDS1418J145 0.05 -0.15 0.05 6.0 0.20 143.0 6.0 16
150.00 FDS1418J150 0.20 0.00 0.05 10.0 0.20 119.0 0.0 0
155.00 FDS1418J155 0.20 0.00 0.00 0.0 0.20 114.0 0.0 0
160.00 FDS1418J160 0.20 0.00 0.00 0.0 0.20 113.0 0.0 0
165.00 FDS1418J165 0.20 0.00 0.00 0.0 0.20 120.0 0.0 0
170.00 FDS1418J170 0.20 0.00 0.00 0.0 0.20 129.0 0.0 0

Put Options: FDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FDS1418V80 0.20 0.00 0.00 0.0 0.30 198.0 0.0 0
85.00 FDS1418V85 0.20 0.00 0.00 0.0 0.30 146.0 0.0 0
90.00 FDS1418V90 0.25 0.00 0.05 10.0 0.25 144.0 0.0 0
95.00 FDS1418V95 0.25 0.00 0.05 20.0 0.30 180.0 0.0 0
100.00 FDS1418V100 0.25 0.00 0.05 10.0 0.30 183.0 0.0 0
105.00 FDS1418V105 0.23 -0.02 0.05 36.0 0.25 222.0 1.0 1
110.00 FDS1418V110 0.15 0.10 0.05 10.0 0.35 192.0 5.0 25
115.00 FDS1418V115 0.25 0.00 0.30 240.0 0.65 263.0 256.0 109
120.00 FDS1418V120 1.80 0.55 1.55 34.0 1.75 67.0 50.0 106
125.00 FDS1418V125 5.70 2.70 3.70 320.0 6.00 281.0 10.0 90
130.00 FDS1418V130 7.60 1.20 8.10 190.0 11.40 237.0 1.0 25
135.00 FDS1418V135 11.50 0.00 13.10 187.0 16.30 225.0 0.0 0
140.00 FDS1418V140 16.50 0.00 18.10 50.0 21.30 51.0 0.0 0
145.00 FDS1418V145 21.40 0.00 22.90 20.0 26.30 20.0 0.0 0
150.00 FDS1418V150 26.30 0.00 27.90 20.0 31.20 20.0 0.0 0
155.00 FDS1418V155 31.30 0.00 32.60 9.0 36.20 9.0 0.0 0
160.00 FDS1418V160 36.20 0.00 37.70 8.0 41.10 47.0 0.0 0
165.00 FDS1418V165 41.30 0.00 42.60 20.0 46.10 10.0 0.0 0
170.00 FDS1418V170 46.30 0.00 47.70 8.0 51.30 1.0 0.0 0