$127.52 +0.46 (0.36%) IHS Inc - NYSE

Sep. 23, 2014 | 11:15 AM
Last Trade: 127.52
Trade Time: Sep 23 11:15 AM Eastern Daylight Time
Change: +0.46 (0.36%)
Prev Close: 127.06
Open: 126.67
Bid: 127.54
Ask: 127.61
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IHS1418J90 35.60 0.00 35.00 28.0 38.80 30.0 0.0 0
95.00 IHS1418J95 30.00 0.00 29.90 10.0 33.90 21.0 0.0 0
100.00 IHS1418J100 24.70 0.00 25.30 21.0 28.90 21.0 0.0 0
105.00 IHS1418J105 20.80 0.00 20.10 30.0 23.90 30.0 0.0 0
110.00 IHS1418J110 15.80 0.00 15.40 56.0 18.90 30.0 0.0 0
115.00 IHS1418J115 10.80 0.00 10.30 35.0 14.10 30.0 0.0 0
120.00 IHS1418J120 6.80 0.00 6.90 44.0 8.60 20.0 0.0 0
125.00 IHS1418J125 4.10 0.00 3.20 63.0 4.60 25.0 5.0 5
130.00 IHS1418J130 1.45 0.00 0.95 36.0 1.85 35.0 10.0 15
135.00 IHS1418J135 0.40 0.00 0.10 10.0 0.55 20.0 1.0 1
140.00 IHS1418J140 0.40 0.15 0.20 10.0 0.20 3.0 2.0 31
145.00 IHS1418J145 0.30 0.05 0.25 5.0 0.25 21.0 8.0 9
150.00 IHS1418J150 0.55 0.30 0.10 11.0 0.25 21.0 1.0 1
155.00 IHS1418J155 0.25 0.00 0.10 20.0 0.25 21.0 0.0 0
160.00 IHS1418J160 0.25 0.00 0.05 11.0 0.25 21.0 0.0 0
165.00 IHS1418J165 0.25 0.00 0.05 11.0 0.25 21.0 0.0 0
170.00 IHS1418J170 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
175.00 IHS1418J175 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
180.00 IHS1418J180 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
185.00 IHS1418J185 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0
190.00 IHS1418J190 0.25 0.00 0.00 0.0 0.25 21.0 0.0 0

Put Options: IHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IHS1418V90 0.25 0.00 0.00 0.0 0.25 50.0 0.0 0
95.00 IHS1418V95 0.25 0.00 0.05 10.0 0.25 40.0 0.0 0
100.00 IHS1418V100 0.25 0.00 0.05 10.0 0.25 40.0 0.0 0
105.00 IHS1418V105 0.25 0.00 0.05 10.0 0.25 40.0 0.0 0
110.00 IHS1418V110 0.05 0.00 0.05 10.0 0.30 45.0 0.0 0
115.00 IHS1418V115 0.15 0.00 0.10 21.0 0.45 11.0 0.0 0
120.00 IHS1418V120 0.40 0.05 0.40 20.0 0.90 60.0 2.0 12
125.00 IHS1418V125 0.70 -0.50 1.25 10.0 2.10 40.0 15.0 16
130.00 IHS1418V130 1.70 -2.10 3.70 21.0 4.80 31.0 2.0 13
135.00 IHS1418V135 2.85 -4.75 7.10 28.0 9.00 44.0 3.0 334
140.00 IHS1418V140 4.00 -7.00 11.40 30.0 15.20 10.0 2.0 2
145.00 IHS1418V145 18.18 0.00 16.30 21.0 19.80 21.0 5.0 7
150.00 IHS1418V150 10.60 -10.10 21.20 17.0 24.80 10.0 20.0 1
155.00 IHS1418V155 25.90 0.00 25.50 28.0 30.10 21.0 0.0 0
160.00 IHS1418V160 31.10 0.00 30.20 34.0 34.80 10.0 0.0 0
165.00 IHS1418V165 35.80 0.00 35.40 22.0 39.90 11.0 0.0 0
170.00 IHS1418V170 40.80 0.00 40.30 11.0 44.80 11.0 0.0 0
175.00 IHS1418V175 45.80 0.00 45.20 21.0 49.70 11.0 0.0 0
180.00 IHS1418V180 50.80 0.00 50.40 21.0 54.90 11.0 0.0 0
185.00 IHS1418V185 55.80 0.00 55.20 21.0 59.70 11.0 0.0 0
190.00 IHS1418V190 60.80 0.00 60.30 11.0 64.80 11.0 0.0 0