FactSet Research Systems Inc $122.34

down -0.36


25/7/2014 04:02 PM  |  NYSE : FDS  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 122.34
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.36 (-0.29 %)
Prev Close: 122.70
Open: 122.08
Bid: 115.75
Ask: 129.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FDS Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: FDS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDS1416H70 50.80 0.00 50.50 50.0 54.50 30.0 0.0 0
75.00 FDS1416H75 45.80 0.00 45.50 24.0 49.60 10.0 0.0 0
80.00 FDS1416H80 40.90 0.00 40.50 24.0 44.60 10.0 0.0 0
85.00 FDS1416H85 35.90 0.00 35.60 52.0 39.10 42.0 0.0 0
90.00 FDS1416H90 30.90 0.00 30.60 66.0 34.00 58.0 0.0 0
95.00 FDS1416H95 25.90 0.00 25.70 92.0 28.80 68.0 0.0 0
100.00 FDS1416H100 20.90 0.00 20.60 109.0 23.50 64.0 0.0 0
105.00 FDS1416H105 15.80 0.00 15.60 125.0 18.50 77.0 0.0 0
110.00 FDS1416H110 10.90 0.00 10.70 132.0 13.60 76.0 0.0 0
115.00 FDS1416H115 5.80 -0.40 5.90 209.0 9.00 149.0 5.0 237
120.00 FDS1416H120 3.50 0.00 3.20 62.0 3.40 24.0 79.0 876
125.00 FDS1416H125 0.50 -0.30 0.75 7.0 0.90 39.0 2.0 40
130.00 FDS1416H130 0.15 0.00 0.05 58.0 0.20 110.0 2.0 18
135.00 FDS1416H135 0.11 -0.14 0.00 0.0 0.25 105.0 10.0 10
140.00 FDS1416H140 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
145.00 FDS1416H145 0.25 0.00 0.00 0.0 0.25 109.0 0.0 0
150.00 FDS1416H150 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0
155.00 FDS1416H155 0.25 0.00 0.00 0.0 0.25 109.0 0.0 0
160.00 FDS1416H160 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0

Put Options: FDS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 FDS1416T70 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
75.00 FDS1416T75 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
80.00 FDS1416T80 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
85.00 FDS1416T85 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
90.00 FDS1416T90 0.25 0.00 0.00 0.0 0.25 107.0 0.0 0
95.00 FDS1416T95 0.25 0.00 0.05 81.0 0.25 175.0 0.0 0
100.00 FDS1416T100 0.25 0.00 0.05 11.0 0.25 154.0 0.0 0
105.00 FDS1416T105 0.30 0.00 0.05 10.0 0.30 201.0 0.0 0
110.00 FDS1416T110 0.05 0.00 0.05 69.0 0.30 181.0 0.0 0
115.00 FDS1416T115 0.50 0.25 0.25 61.0 0.50 167.0 32.0 579
120.00 FDS1416T120 1.10 0.00 0.90 74.0 1.15 25.0 6.0 113
125.00 FDS1416T125 4.60 1.50 3.10 143.0 3.70 82.0 2.0 23
130.00 FDS1416T130 6.50 0.00 6.50 126.0 9.50 125.0 0.0 0
135.00 FDS1416T135 11.40 0.00 11.60 71.0 14.40 80.0 0.0 0
140.00 FDS1416T140 16.40 0.00 16.20 77.0 19.40 79.0 0.0 0
145.00 FDS1416T145 21.10 0.00 21.20 72.0 24.40 74.0 0.0 0
150.00 FDS1416T150 26.10 0.00 26.30 71.0 29.40 75.0 0.0 0
155.00 FDS1416T155 31.10 0.00 31.10 53.0 34.40 55.0 0.0 0
160.00 FDS1416T160 36.20 0.00 36.10 42.0 39.40 45.0 0.0 0
Trading Center