$65.45 +0.30 (0.46%) Fiserv Inc - NASDAQ

Sep. 18, 2014 | 11:25 AM
Last Trade: 65.45
Trade Time: Sep 18 11:25 AM Eastern Daylight Time
Change: +0.30 (0.46%)
Prev Close: 65.15
Open: 65.28
Bid: 65.44
Ask: 65.45
Options:

Call Options: FISV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FISV1420I35 24.50 -4.00 28.50 481.0 32.40 471.0 5.0 5
40.00 FISV1420I40 21.50 -2.00 23.70 511.0 25.70 95.0 4.0 4
45.00 FISV1420I45 20.20 1.70 18.50 16.0 22.20 26.0 21.0 21
50.00 FISV1420I50 13.50 0.00 13.70 511.0 15.70 120.0 0.0 9
55.00 FISV1420I55 9.98 1.38 8.70 521.0 12.10 511.0 26.0 127
60.00 FISV1420I60 4.89 0.19 4.80 637.0 6.00 603.0 12.0 325
65.00 FISV1420I65 0.65 0.10 0.45 461.0 0.70 547.0 129.0 958
70.00 FISV1420I70 0.05 0.00 0.05 4.0 0.05 78.0 4.0 4
75.00 FISV1420I75 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
80.00 FISV1420I80 0.25 0.00 0.00 0.0 0.25 244.0 0.0 0
85.00 FISV1420I85 0.25 0.00 0.00 0.0 0.25 561.0 0.0 0

Put Options: FISV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FISV1420U35 0.15 -0.10 0.05 12.0 0.25 667.0 8.0 8
40.00 FISV1420U40 0.25 0.00 0.05 391.0 0.25 757.0 0.0 5
45.00 FISV1420U45 0.13 -0.17 0.05 10.0 0.30 587.0 4.0 4
50.00 FISV1420U50 0.35 0.10 0.05 11.0 0.25 609.0 2.0 45
55.00 FISV1420U55 0.10 -0.15 0.10 50.0 0.25 520.0 50.0 152
60.00 FISV1420U60 0.05 -0.10 0.05 1.0 0.15 439.0 24.0 209
65.00 FISV1420U65 0.45 0.27 0.15 364.0 0.20 523.0 15.0 458
70.00 FISV1420U70 5.00 0.70 4.10 567.0 5.30 627.0 15.0 29
75.00 FISV1420U75 8.20 0.00 9.00 24.0 10.30 31.0 0.0 0
80.00 FISV1420U80 13.00 0.00 12.70 51.0 16.60 51.0 0.0 0
85.00 FISV1420U85 18.10 0.00 17.70 431.0 21.50 411.0 0.0 0