$68.22 +0.53 (0.78%) Fiserv Inc - NASDAQ

Oct. 30, 2014 | 11:20 AM
Last Trade: 68.22
Trade Time: Oct 30 11:20 AM Eastern Daylight Time
Change: +0.53 (0.78%)
Prev Close: 67.69
Open: 67.66
Bid: 68.21
Ask: 68.23
Options:

Call Options: FISV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FISV1422K35 31.80 0.00 30.90 395.0 34.60 385.0 0.0 0
40.00 FISV1422K40 26.50 0.00 25.90 30.0 29.80 20.0 0.0 0
45.00 FISV1422K45 21.20 0.00 20.90 95.0 24.80 69.0 0.0 0
50.00 FISV1422K50 16.20 0.00 16.00 89.0 19.40 79.0 0.0 0
55.00 FISV1422K55 11.30 0.00 11.00 300.0 14.40 247.0 0.0 0
60.00 FISV1422K60 5.30 -2.20 6.90 555.0 8.50 224.0 2.0 194
65.00 FISV1422K65 3.10 0.00 3.00 490.0 3.60 46.0 106.0 502
70.00 FISV1422K70 0.30 0.00 0.20 636.0 0.40 180.0 12.0 40
75.00 FISV1422K75 0.25 0.00 0.00 0.0 0.25 312.0 0.0 0
80.00 FISV1422K80 0.25 0.00 0.00 0.0 0.25 168.0 0.0 0
85.00 FISV1422K85 0.25 0.00 0.00 0.0 0.25 170.0 0.0 0
90.00 FISV1422K90 0.25 0.00 0.00 0.0 0.25 172.0 0.0 0
95.00 FISV1422K95 0.25 0.00 0.00 0.0 0.25 220.0 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 0.25 232.0 0.0 0
40.00 FISV1422W40 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
45.00 FISV1422W45 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
50.00 FISV1422W50 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
55.00 FISV1422W55 0.25 0.00 0.15 10.0 0.40 11.0 0.0 0
60.00 FISV1422W60 0.10 0.00 0.10 2.0 0.25 489.0 2.0 296
65.00 FISV1422W65 0.25 -0.15 0.15 308.0 0.35 297.0 3.0 692
70.00 FISV1422W70 5.60 3.70 1.95 259.0 2.50 452.0 1.0 1
75.00 FISV1422W75 5.60 0.00 6.60 63.0 7.90 196.0 0.0 0
80.00 FISV1422W80 10.30 0.00 10.30 138.0 14.00 157.0 0.0 0
85.00 FISV1422W85 15.10 0.00 15.30 100.0 19.00 90.0 0.0 0
90.00 FISV1422W90 20.10 0.00 20.00 10.0 24.00 10.0 0.0 0
95.00 FISV1422W95 24.90 0.00 25.30 274.0 29.00 257.0 0.0 0