FactSet Research Systems Inc $127.40

up +0.51


29/8/2014 04:04 PM  |  NYSE : FDS  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 127.40
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: 0.51 (0.40 %)
Prev Close: 126.89
Open: 127.55
Bid: 121.03
Ask: 133.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FDS Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: FDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDS1420I70 55.20 0.00 55.30 20.0 59.50 20.0 0.0 0
75.00 FDS1420I75 50.20 0.00 50.30 20.0 54.50 20.0 0.0 0
80.00 FDS1420I80 45.10 0.00 45.30 20.0 49.50 20.0 0.0 0
85.00 FDS1420I85 40.20 0.00 40.30 20.0 44.40 21.0 0.0 0
90.00 FDS1420I90 35.20 0.00 35.30 31.0 39.40 20.0 0.0 0
95.00 FDS1420I95 30.30 0.00 30.40 22.0 34.40 20.0 0.0 0
100.00 FDS1420I100 8.50 -17.20 25.60 64.0 29.40 51.0 2.0 13
105.00 FDS1420I105 20.10 -0.30 20.70 63.0 24.40 51.0 1.0 52
110.00 FDS1420I110 15.90 0.20 16.20 64.0 19.30 63.0 1.0 220
115.00 FDS1420I115 6.70 -4.70 11.50 74.0 13.90 55.0 2.0 280
120.00 FDS1420I120 7.50 0.60 7.50 129.0 9.10 98.0 1.0 147
125.00 FDS1420I125 4.70 0.00 4.50 63.0 5.00 68.0 48.0 204
130.00 FDS1420I130 2.10 0.00 2.00 81.0 2.35 102.0 53.0 111
135.00 FDS1420I135 0.75 0.00 0.65 89.0 0.95 130.0 14.0 49
140.00 FDS1420I140 0.15 0.10 0.05 51.0 0.40 245.0 10.0 11
145.00 FDS1420I145 0.25 0.00 0.05 10.0 0.30 143.0 0.0 0
150.00 FDS1420I150 0.25 0.00 0.00 0.0 0.25 104.0 0.0 0
155.00 FDS1420I155 0.30 0.00 0.00 0.0 0.25 105.0 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 0.25 168.0 10.0 30
75.00 FDS1420U75 0.65 -0.70 0.05 10.0 0.25 196.0 10.0 77
80.00 FDS1420U80 1.00 -0.35 0.05 10.0 0.05 5.0 10.0 373
85.00 FDS1420U85 1.50 0.15 0.05 10.0 0.25 164.0 20.0 172
90.00 FDS1420U90 0.90 -0.05 0.05 15.0 0.20 138.0 10.0 52
95.00 FDS1420U95 0.20 -0.05 0.20 1.0 0.30 168.0 1.0 42
100.00 FDS1420U100 1.45 0.45 0.05 10.0 0.25 160.0 10.0 118
105.00 FDS1420U105 0.45 0.40 0.05 10.0 0.25 79.0 1.0 67
110.00 FDS1420U110 0.15 0.00 0.10 4.0 0.35 301.0 48.0 164
115.00 FDS1420U115 0.60 0.00 0.30 160.0 0.50 21.0 356.0 363
120.00 FDS1420U120 1.05 -0.08 0.85 127.0 1.10 11.0 1.0 214
125.00 FDS1420U125 2.50 0.00 2.10 64.0 2.45 82.0 34.0 101
130.00 FDS1420U130 4.70 0.00 4.40 68.0 5.40 111.0 0.0 0
135.00 FDS1420U135 6.60 0.00 7.40 126.0 9.20 145.0 0.0 0
140.00 FDS1420U140 11.10 0.00 10.90 81.0 14.70 71.0 0.0 0
145.00 FDS1420U145 15.80 0.00 16.00 63.0 19.50 63.0 0.0 0
150.00 FDS1420U150 20.70 0.00 20.70 48.0 24.60 49.0 0.0 0
155.00 FDS1420U155 25.70 0.00 25.60 66.0 29.40 57.0 0.0 0
Trading Center