$129.53 -0.86 (-0.66%) IHS Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 129.53
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.86 (-0.66%)
Prev Close: 130.39
Open: 130.79
Bid: 122.38
Ask: 136.28
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1422K85 43.10 0.00 42.10 10.0 46.40 21.0 0.0 0
90.00 IHS1422K90 38.20 0.00 37.30 10.0 41.80 11.0 0.0 0
95.00 IHS1422K95 32.80 0.00 32.00 31.0 36.30 21.0 0.0 0
100.00 IHS1422K100 28.30 0.00 27.20 10.0 31.40 21.0 0.0 0
105.00 IHS1422K105 23.30 0.00 22.20 41.0 26.70 31.0 0.0 0
110.00 IHS1422K110 18.70 0.00 17.30 63.0 21.70 41.0 0.0 0
115.00 IHS1422K115 13.80 0.00 12.50 60.0 17.00 41.0 0.0 0
120.00 IHS1422K120 4.90 -5.80 9.80 31.0 10.60 21.0 2.0 9
125.00 IHS1422K125 6.80 0.00 5.80 31.0 6.50 51.0 10.0 70
130.00 IHS1422K130 3.10 0.00 2.80 21.0 3.30 41.0 2.0 80
135.00 IHS1422K135 1.40 0.00 1.05 31.0 1.30 20.0 54.0 68
140.00 IHS1422K140 0.70 0.40 0.25 11.0 0.45 21.0 1.0 129
145.00 IHS1422K145 1.65 1.60 0.05 11.0 0.25 11.0 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 21.0 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 21.0 1.0 3
100.00 IHS1422W100 0.15 -0.10 0.05 21.0 0.25 21.0 15.0 19
105.00 IHS1422W105 0.25 0.20 0.10 11.0 0.25 11.0 2.0 46
110.00 IHS1422W110 0.10 0.00 0.15 21.0 0.30 21.0 0.0 0
115.00 IHS1422W115 1.70 1.45 0.30 21.0 0.50 21.0 1.0 22
120.00 IHS1422W120 0.60 0.00 0.65 31.0 0.90 41.0 1.0 100
125.00 IHS1422W125 4.70 3.45 1.50 31.0 1.80 21.0 5.0 224
130.00 IHS1422W130 2.65 0.00 3.30 31.0 3.80 31.0 12.0 40
135.00 IHS1422W135 5.80 0.00 6.40 31.0 7.10 31.0 9.0 47
140.00 IHS1422W140 5.13 -4.37 10.30 41.0 11.30 31.0 20.0 20
145.00 IHS1422W145 13.10 0.00 13.50 57.0 17.90 41.0 0.0 0
150.00 IHS1422W150 17.50 0.00 18.40 34.0 22.80 30.0 0.0 0
155.00 IHS1422W155 23.10 0.00 24.00 33.0 28.10 11.0 0.0 0