$66.04 +0.95 (1.46%) Fiserv Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 66.04
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.95 (1.46%)
Prev Close: 65.09
Open: 65.42
Bid: 66.03
Ask: 66.04
Options:

Call Options: FISV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FISV1422K35 28.10 0.00 28.70 402.0 32.00 311.0 0.0 0
40.00 FISV1422K40 23.10 0.00 23.80 56.0 27.40 37.0 0.0 0
45.00 FISV1422K45 18.10 0.00 18.80 56.0 22.40 37.0 0.0 0
50.00 FISV1422K50 13.50 0.00 13.70 277.0 17.20 212.0 0.0 0
55.00 FISV1422K55 9.40 0.00 8.90 483.0 12.00 419.0 0.0 0
60.00 FISV1422K60 5.30 0.00 4.80 517.0 6.50 267.0 2.0 194
65.00 FISV1422K65 1.55 0.00 1.85 110.0 2.10 226.0 72.0 443
70.00 FISV1422K70 0.15 -0.10 0.10 78.0 0.30 20.0 11.0 1
75.00 FISV1422K75 0.25 0.00 0.00 0.0 0.50 134.0 0.0 0
80.00 FISV1422K80 0.25 0.00 0.00 0.0 0.50 134.0 0.0 0
85.00 FISV1422K85 0.25 0.00 0.00 0.0 0.50 134.0 0.0 0
90.00 FISV1422K90 0.25 0.00 0.00 0.0 0.50 151.0 0.0 0
95.00 FISV1422K95 0.25 0.00 0.00 0.0 0.50 343.0 0.0 0

Put Options: FISV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FISV1422W35 0.25 0.00 0.00 0.0 0.50 365.0 0.0 0
40.00 FISV1422W40 0.25 0.00 0.00 0.0 0.50 140.0 0.0 0
45.00 FISV1422W45 0.25 0.00 0.00 0.0 0.50 249.0 0.0 0
50.00 FISV1422W50 0.25 0.00 0.00 0.0 0.50 248.0 0.0 0
55.00 FISV1422W55 0.25 0.00 0.15 10.0 0.50 587.0 0.0 0
60.00 FISV1422W60 0.22 0.00 0.10 162.0 0.25 325.0 6.0 296
65.00 FISV1422W65 1.35 0.00 0.85 55.0 1.10 433.0 83.0 497
70.00 FISV1422W70 5.60 1.20 3.20 473.0 4.90 378.0 1.0 1
75.00 FISV1422W75 8.30 0.00 8.60 72.0 9.80 109.0 0.0 0
80.00 FISV1422W80 13.40 0.00 12.50 33.0 14.80 138.0 0.0 0
85.00 FISV1422W85 18.00 0.00 17.50 21.0 19.80 28.0 0.0 0
90.00 FISV1422W90 23.00 0.00 22.40 21.0 25.60 20.0 0.0 0
95.00 FISV1422W95 28.40 0.00 28.10 168.0 31.20 247.0 0.0 0