IHS Inc $141.12

down -0.38


22/8/2014 04:01 PM  |  NYSE : IHS  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 141.12
Trade Time: Aug 22 04:01 PM Eastern Daylight Time
Change: -0.38 (-0.27 %)
Prev Close: 141.50
Open: 141.08
Bid: 133.41
Ask: 148.68
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IHS Trend Analysis - it has outperformed the S&P 500 by 7%
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1420I85 54.40 0.00 53.70 20.0 57.80 10.0 0.0 0
90.00 IHS1420I90 49.40 0.00 48.70 20.0 52.90 10.0 0.0 0
95.00 IHS1420I95 44.40 0.00 43.90 20.0 48.40 10.0 0.0 0
100.00 IHS1420I100 39.80 0.00 38.80 20.0 43.30 11.0 0.0 0
105.00 IHS1420I105 34.70 0.00 33.80 31.0 38.30 21.0 0.0 0
110.00 IHS1420I110 29.80 0.00 28.80 57.0 33.30 25.0 0.0 0
115.00 IHS1420I115 24.80 0.00 23.90 52.0 28.10 20.0 0.0 0
120.00 IHS1420I120 20.00 0.00 19.00 36.0 22.40 25.0 0.0 0
125.00 IHS1420I125 15.10 0.00 15.00 35.0 18.00 20.0 0.0 0
130.00 IHS1420I130 7.85 -4.05 11.50 31.0 12.10 31.0 2.0 2
135.00 IHS1420I135 7.00 -0.60 7.30 10.0 7.80 40.0 2.0 149
140.00 IHS1420I140 1.70 -2.40 3.70 30.0 4.10 10.0 49.0 52
145.00 IHS1420I145 1.60 -0.15 1.55 10.0 1.85 10.0 2.0 22
150.00 IHS1420I150 0.40 -0.15 0.45 20.0 0.60 10.0 10.0 10
155.00 IHS1420I155 0.20 0.10 0.10 20.0 0.25 10.0 10.0 10
160.00 IHS1420I160 0.25 0.00 0.00 0.0 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 30.0 0.0 0
90.00 IHS1420U90 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
95.00 IHS1420U95 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
100.00 IHS1420U100 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
105.00 IHS1420U105 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
110.00 IHS1420U110 0.05 0.00 0.05 21.0 0.25 31.0 0.0 0
115.00 IHS1420U115 0.10 0.00 0.10 10.0 0.25 31.0 0.0 0
120.00 IHS1420U120 1.09 0.94 0.15 10.0 0.30 30.0 1.0 1
125.00 IHS1420U125 0.70 0.40 0.30 21.0 0.40 11.0 10.0 11
130.00 IHS1420U130 1.30 0.75 0.60 10.0 0.70 10.0 10.0 138
135.00 IHS1420U135 4.22 3.02 1.25 10.0 1.45 10.0 2.0 2
140.00 IHS1420U140 2.70 0.20 2.60 40.0 3.40 31.0 1.0 8
145.00 IHS1420U145 5.00 0.00 5.20 30.0 5.70 10.0 0.0 0
150.00 IHS1420U150 8.70 0.00 9.10 31.0 9.70 10.0 0.0 0
155.00 IHS1420U155 12.20 0.00 12.60 39.0 16.50 30.0 0.0 0
160.00 IHS1420U160 17.20 0.00 16.90 42.0 21.30 30.0 0.0 0
165.00 IHS1420U165 21.00 0.00 22.00 29.0 26.30 20.0 0.0 0
170.00 IHS1420U170 26.10 0.00 26.50 35.0 31.00 20.0 0.0 0
175.00 IHS1420U175 31.00 0.00 31.70 10.0 36.30 10.0 0.0 0
180.00 IHS1420U180 36.00 0.00 36.50 10.0 41.30 10.0 0.0 0
185.00 IHS1420U185 41.00 0.00 41.50 10.0 46.20 10.0 0.0 0
Trading Center