$126.67 +2.99 (2.42%) IHS Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 126.67
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +2.99 (2.42%)
Prev Close: 123.68
Open: 124.09
Bid: 119.81
Ask: 133.39
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1422K85 39.90 0.00 39.90 21.0 42.20 10.0 0.0 0
90.00 IHS1422K90 34.90 0.00 34.90 21.0 37.20 10.0 0.0 0
95.00 IHS1422K95 29.90 0.00 29.90 21.0 32.20 10.0 0.0 0
100.00 IHS1422K100 24.60 0.00 24.60 11.0 27.90 21.0 0.0 0
105.00 IHS1422K105 19.90 0.00 19.90 21.0 22.20 11.0 0.0 0
110.00 IHS1422K110 15.10 0.00 15.10 34.0 19.40 30.0 0.0 0
115.00 IHS1422K115 11.10 0.00 11.10 21.0 12.30 10.0 0.0 0
120.00 IHS1422K120 4.90 -2.30 7.20 21.0 8.10 40.0 2.0 9
125.00 IHS1422K125 3.60 0.00 3.60 21.0 4.20 11.0 1.0 79
130.00 IHS1422K130 1.45 0.00 1.25 31.0 1.65 10.0 5.0 77
135.00 IHS1422K135 1.35 1.10 0.25 21.0 0.50 21.0 7.0 57
140.00 IHS1422K140 0.70 0.45 0.05 21.0 0.25 31.0 1.0 129
145.00 IHS1422K145 1.65 1.40 0.05 11.0 0.25 10.0 1.0 105
150.00 IHS1422K150 2.50 2.25 0.05 21.0 0.25 20.0 20.0 109
155.00 IHS1422K155 0.15 -0.10 0.15 5.0 0.25 20.0 5.0 5

Put Options: IHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1422W85 0.25 0.00 0.05 10.0 0.25 10.0 0.0 0
90.00 IHS1422W90 0.25 0.00 0.05 20.0 0.25 10.0 0.0 0
95.00 IHS1422W95 0.45 0.20 0.05 21.0 0.25 10.0 1.0 3
100.00 IHS1422W100 0.15 -0.10 0.10 10.0 0.25 20.0 15.0 19
105.00 IHS1422W105 0.25 0.20 0.05 10.0 0.25 10.0 2.0 46
110.00 IHS1422W110 0.15 0.00 0.15 20.0 0.30 10.0 0.0 0
115.00 IHS1422W115 1.70 1.35 0.35 20.0 0.55 10.0 1.0 22
120.00 IHS1422W120 2.40 1.55 0.85 20.0 1.05 10.0 5.0 97
125.00 IHS1422W125 4.70 2.80 1.90 30.0 2.45 10.0 5.0 224
130.00 IHS1422W130 4.80 0.00 4.30 40.0 5.20 20.0 3.0 36
135.00 IHS1422W135 12.00 3.80 8.20 40.0 9.30 21.0 15.0 48
140.00 IHS1422W140 5.13 -7.67 12.80 20.0 15.30 30.0 20.0 20
145.00 IHS1422W145 16.20 0.00 17.40 22.0 20.80 30.0 0.0 0
150.00 IHS1422W150 21.30 0.00 22.00 20.0 25.60 20.0 0.0 0
155.00 IHS1422W155 27.30 0.00 27.30 20.0 30.60 20.0 0.0 0