$139.20 -0.42 (-0.30%) IHS Inc - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 139.20
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.42 (-0.30%)
Prev Close: 139.62
Open: 139.54
Bid: 134.08
Ask: 144.63
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1420I85 51.90 0.00 51.90 20.0 56.50 21.0 0.0 0
90.00 IHS1420I90 47.20 0.00 47.20 10.0 50.90 21.0 0.0 0
95.00 IHS1420I95 42.20 0.00 42.20 10.0 45.90 21.0 0.0 0
100.00 IHS1420I100 36.90 0.00 36.90 20.0 40.80 21.0 0.0 0
105.00 IHS1420I105 31.90 0.00 31.90 20.0 35.80 21.0 0.0 0
110.00 IHS1420I110 28.00 0.00 28.00 21.0 30.90 31.0 0.0 0
115.00 IHS1420I115 22.70 0.00 22.70 21.0 26.00 21.0 0.0 0
120.00 IHS1420I120 17.80 0.00 17.80 30.0 21.10 25.0 0.0 0
125.00 IHS1420I125 13.30 0.00 13.30 37.0 16.60 30.0 0.0 0
130.00 IHS1420I130 7.85 -1.95 9.80 11.0 10.50 40.0 2.0 2
135.00 IHS1420I135 6.30 0.80 5.50 10.0 6.30 40.0 4.0 153
140.00 IHS1420I140 3.25 0.65 2.60 11.0 3.00 40.0 1.0 54
145.00 IHS1420I145 2.15 1.35 0.80 10.0 1.10 40.0 2.0 22
150.00 IHS1420I150 0.35 0.20 0.15 20.0 0.35 10.0 1.0 12
155.00 IHS1420I155 0.20 -0.05 0.05 21.0 0.25 30.0 10.0 10
160.00 IHS1420I160 0.25 0.00 0.05 11.0 0.25 30.0 0.0 0
165.00 IHS1420I165 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
170.00 IHS1420I170 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
175.00 IHS1420I175 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
180.00 IHS1420I180 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
185.00 IHS1420I185 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0

Put Options: IHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1420U85 0.25 0.00 0.05 10.0 0.25 50.0 0.0 0
90.00 IHS1420U90 0.25 0.00 0.05 10.0 0.25 50.0 0.0 0
95.00 IHS1420U95 0.25 0.00 0.05 10.0 0.25 50.0 0.0 0
100.00 IHS1420U100 0.15 0.00 0.05 10.0 0.15 5.0 0.0 0
105.00 IHS1420U105 0.15 0.00 0.05 10.0 0.15 5.0 0.0 0
110.00 IHS1420U110 0.05 0.00 0.05 10.0 0.15 11.0 10.0 5
115.00 IHS1420U115 0.05 0.00 0.05 10.0 0.25 37.0 0.0 0
120.00 IHS1420U120 1.09 0.99 0.10 10.0 0.30 30.0 1.0 1
125.00 IHS1420U125 0.70 0.45 0.25 10.0 0.45 31.0 10.0 11
130.00 IHS1420U130 0.80 0.20 0.60 20.0 0.80 1.0 3.0 148
135.00 IHS1420U135 1.45 0.00 1.40 21.0 1.65 30.0 53.0 55
140.00 IHS1420U140 3.00 -0.10 3.10 41.0 3.60 30.0 1.0 6
145.00 IHS1420U145 6.30 0.00 6.30 31.0 6.90 20.0 0.0 0
150.00 IHS1420U150 9.40 0.00 9.40 54.0 12.50 30.0 0.0 0
155.00 IHS1420U155 13.60 0.00 13.60 38.0 17.10 20.0 0.0 0
160.00 IHS1420U160 18.50 0.00 18.50 36.0 22.10 20.0 0.0 0
165.00 IHS1420U165 23.90 0.00 23.90 25.0 28.10 30.0 0.0 0
170.00 IHS1420U170 28.70 0.00 28.70 20.0 32.90 20.0 0.0 0
175.00 IHS1420U175 33.40 0.00 33.40 11.0 37.90 20.0 0.0 0
180.00 IHS1420U180 38.50 0.00 38.50 11.0 43.00 10.0 0.0 0
185.00 IHS1420U185 43.50 0.00 43.50 11.0 48.00 10.0 0.0 0