$9.53 -0.15 (-1.55%) Fuel Systems Solutions Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 9.53
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.15 (-1.55%)
Prev Close: 9.68
Open: 9.67
Bid: 9.52
Ask: 9.53
Options:

Call Options: FSYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 FSYS1418J3 6.20 0.00 6.10 1035.0 7.00 747.0 0.0 0
4.00 FSYS1418J4 5.20 0.00 5.30 175.0 6.00 205.0 0.0 0
5.00 FSYS1418J5 4.20 0.00 4.20 726.0 5.00 656.0 0.0 0
6.00 FSYS1418J6 3.30 0.00 3.30 373.0 4.00 679.0 0.0 0
7.00 FSYS1418J7 2.30 0.00 2.20 499.0 2.90 499.0 0.0 0
8.00 FSYS1418J8 2.90 1.60 1.35 751.0 1.85 644.0 1.0 1
9.00 FSYS1418J9 0.65 0.05 0.60 975.0 0.75 135.0 11.0 4
10.00 FSYS1418J10 0.25 0.05 0.15 379.0 0.25 366.0 22.0 505
11.00 FSYS1418J11 0.15 0.05 0.05 57.0 0.10 272.0 110.0 451
12.00 FSYS1418J12 0.05 0.00 0.05 42.0 0.05 279.0 30.0 299
13.00 FSYS1418J13 0.05 0.00 0.10 609.0 0.05 305.0 10.0 93
14.00 FSYS1418J14 0.55 0.30 0.05 724.0 0.25 953.0 15.0 15
15.00 FSYS1418J15 0.35 0.25 0.05 53.0 0.25 966.0 1.0 3
16.00 FSYS1418J16 0.25 0.00 0.05 11.0 0.10 618.0 0.0 0
17.00 FSYS1418J17 0.75 0.60 0.05 10.0 0.10 893.0 2.0 2
18.00 FSYS1418J18 0.15 0.00 0.05 11.0 0.10 625.0 0.0 0
19.00 FSYS1418J19 0.15 0.00 0.05 11.0 0.10 428.0 0.0 0
20.00 FSYS1418J20 0.30 0.20 0.05 11.0 0.10 863.0 4.0 4
21.00 FSYS1418J21 0.20 0.05 0.05 629.0 0.10 817.0 3.0 3

Put Options: FSYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 FSYS1418V3 0.25 0.00 0.00 0.0 0.25 916.0 0.0 0
4.00 FSYS1418V4 0.20 0.00 0.00 0.0 0.25 590.0 0.0 0
5.00 FSYS1418V5 0.10 0.00 0.00 0.0 0.10 455.0 0.0 0
6.00 FSYS1418V6 0.15 0.00 0.05 11.0 0.10 664.0 0.0 0
7.00 FSYS1418V7 0.25 0.15 0.05 10.0 0.25 1412.0 25.0 25
8.00 FSYS1418V8 0.05 -0.10 0.05 100.0 0.25 1077.0 10.0 190
9.00 FSYS1418V9 0.20 0.00 0.15 41.0 0.20 40.0 50.0 536
10.00 FSYS1418V10 0.67 0.00 0.60 651.0 0.75 285.0 3.0 325
11.00 FSYS1418V11 1.20 0.00 1.20 1157.0 1.70 792.0 15.0 207
12.00 FSYS1418V12 1.72 -0.33 2.00 1081.0 2.70 661.0 1.0 24
13.00 FSYS1418V13 2.30 -0.70 3.00 1143.0 3.80 965.0 3.0 4
14.00 FSYS1418V14 3.10 -0.90 4.10 826.0 4.70 686.0 250.0 250
15.00 FSYS1418V15 5.00 0.00 5.00 156.0 6.00 88.0 0.0 0
16.00 FSYS1418V16 5.90 0.00 5.90 233.0 6.90 85.0 0.0 0
17.00 FSYS1418V17 6.90 0.00 6.90 165.0 7.90 69.0 0.0 0
18.00 FSYS1418V18 7.80 0.00 6.30 825.0 9.00 691.0 0.0 0
19.00 FSYS1418V19 8.80 0.00 7.20 825.0 10.00 671.0 0.0 0
20.00 FSYS1418V20 9.50 0.00 8.20 780.0 11.10 616.0 15.0 7
21.00 FSYS1418V21 10.50 0.00 10.60 780.0 12.20 636.0 0.0 0