$30.92 +0.18 (0.59%) Total System Services Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 30.92
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.18 (0.59%)
Prev Close: 30.74
Open: 30.75
Bid: 30.92
Ask: 30.93
Options:

Call Options: TSS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TSS1422K17.5 14.20 2.10 12.30 452.0 14.30 446.0 4.0 4
20.00 TSS1422K20 9.80 0.00 8.60 131.0 13.10 133.0 0.0 0
22.50 TSS1422K22.5 8.90 1.80 6.10 206.0 10.50 151.0 3.0 3
25.00 TSS1422K25 5.50 0.00 4.60 268.0 6.30 108.0 0.0 0
30.00 TSS1422K30 1.25 0.00 1.15 418.0 1.45 25.0 5.0 208
35.00 TSS1422K35 0.25 0.00 0.05 5.0 0.10 105.0 33.0 299
40.00 TSS1422K40 0.25 0.00 0.05 144.0 0.20 151.0 9.0 45
45.00 TSS1422K45 0.20 0.00 0.05 11.0 0.25 234.0 0.0 0

Put Options: TSS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 TSS1422W17.5 0.20 0.00 0.05 1.0 0.20 149.0 0.0 0
20.00 TSS1422W20 0.20 0.00 0.05 1.0 0.20 181.0 0.0 0
22.50 TSS1422W22.5 0.20 0.00 0.10 1.0 0.20 186.0 0.0 0
25.00 TSS1422W25 0.20 0.00 0.05 11.0 0.20 243.0 1.0 14
30.00 TSS1422W30 0.45 0.10 0.35 80.0 0.50 15.0 8.0 298
35.00 TSS1422W35 5.30 1.90 2.80 568.0 4.40 148.0 3.0 52
40.00 TSS1422W40 7.00 0.00 7.60 108.0 10.90 55.0 0.0 0
45.00 TSS1422W45 13.00 0.00 13.30 375.0 15.20 351.0 0.0 0