$71.73 +0.83 (1.17%) Fiserv Inc - NASDAQ

Nov. 28, 2014 | 10:59 AM
Last Trade: 71.73
Trade Time: Nov 28 10:59 AM Eastern Daylight Time
Change: +0.83 (1.17%)
Prev Close: 70.90
Open: 71.47
Bid: 71.73
Ask: 71.75
Options:

Call Options: FISV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FISV1420L30 34.50 -4.50 39.60 20.0 43.50 21.0 5.0 5
35.00 FISV1420L35 33.60 0.00 34.70 20.0 38.50 20.0 0.0 0
40.00 FISV1420L40 28.50 0.00 29.60 10.0 33.70 20.0 0.0 0
45.00 FISV1420L45 16.10 -7.90 24.70 20.0 28.50 30.0 1.0 1
50.00 FISV1420L50 11.97 -7.13 19.60 21.0 23.50 24.0 15.0 31
55.00 FISV1420L55 14.85 0.65 16.40 10.0 19.50 10.0 1.0 1
60.00 FISV1420L60 11.12 0.00 11.00 78.0 12.60 54.0 20.0 41
65.00 FISV1420L65 5.90 0.00 5.80 303.0 7.60 321.0 2.0 907
70.00 FISV1420L70 1.30 0.00 1.55 429.0 2.25 285.0 40.0 884
75.00 FISV1420L75 0.20 0.05 0.05 10.0 0.25 340.0 40.0 68
80.00 FISV1420L80 0.15 -0.10 0.15 3.0 0.30 163.0 5.0 5
85.00 FISV1420L85 0.25 0.00 0.00 0.0 0.30 180.0 0.0 0

Put Options: FISV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FISV1420X30 0.25 0.00 0.00 0.0 0.25 95.0 0.0 0
35.00 FISV1420X35 0.25 0.00 0.05 75.0 0.25 69.0 0.0 0
40.00 FISV1420X40 0.25 0.00 0.05 11.0 0.25 198.0 0.0 0
45.00 FISV1420X45 0.15 0.05 0.05 10.0 0.10 73.0 20.0 25
50.00 FISV1420X50 0.10 -0.15 0.05 15.0 0.30 188.0 5.0 7
55.00 FISV1420X55 0.25 0.00 0.05 31.0 0.25 156.0 50.0 223
60.00 FISV1420X60 0.02 -0.23 0.15 10.0 0.30 334.0 5.0 348
65.00 FISV1420X65 0.30 0.05 0.05 103.0 0.25 284.0 4.0 141
70.00 FISV1420X70 0.30 -0.20 0.20 269.0 0.35 31.0 10.0 150
75.00 FISV1420X75 4.00 0.00 3.00 92.0 4.30 262.0 0.0 0
80.00 FISV1420X80 8.90 0.00 7.50 77.0 9.20 77.0 0.0 0
85.00 FISV1420X85 13.10 0.00 10.50 10.0 13.60 10.0 0.0 0