$122.60 0.00 (0.00%) IHS Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 122.60
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 122.60
Open: 124.92
Bid: 115.84
Ask: 129.38
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IHS1418J90 31.80 0.00 31.80 33.0 35.00 54.0 0.0 0
95.00 IHS1418J95 25.50 0.00 25.50 51.0 29.90 44.0 0.0 0
100.00 IHS1418J100 21.80 0.00 21.80 21.0 25.10 31.0 0.0 0
105.00 IHS1418J105 17.00 0.00 17.00 14.0 20.10 14.0 0.0 0
110.00 IHS1418J110 12.00 0.00 12.00 59.0 15.20 74.0 0.0 0
115.00 IHS1418J115 7.30 0.00 7.30 88.0 9.00 40.0 0.0 0
120.00 IHS1418J120 4.10 0.00 4.00 3.0 4.50 30.0 9.0 0
125.00 IHS1418J125 1.50 0.00 1.15 21.0 1.70 40.0 12.0 9
130.00 IHS1418J130 0.45 0.00 0.20 21.0 0.45 21.0 4.0 45
135.00 IHS1418J135 0.25 0.00 0.10 11.0 0.25 20.0 4.0 5
140.00 IHS1418J140 0.40 0.15 0.20 10.0 0.25 30.0 2.0 31
145.00 IHS1418J145 0.30 0.20 0.25 5.0 0.10 2.0 8.0 9
150.00 IHS1418J150 0.13 -0.12 0.10 11.0 0.25 30.0 1.0 1
155.00 IHS1418J155 0.25 0.00 0.10 20.0 0.25 30.0 0.0 0
160.00 IHS1418J160 0.25 0.00 0.05 11.0 0.25 30.0 0.0 0
165.00 IHS1418J165 0.25 0.00 0.05 11.0 0.25 20.0 0.0 0
170.00 IHS1418J170 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
175.00 IHS1418J175 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
180.00 IHS1418J180 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
185.00 IHS1418J185 0.25 0.00 0.00 0.0 0.25 30.0 0.0 0
190.00 IHS1418J190 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
90.00 IHS1418V90 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
95.00 IHS1418V95 0.25 0.00 0.05 10.0 0.25 45.0 0.0 0
100.00 IHS1418V100 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
105.00 IHS1418V105 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
110.00 IHS1418V110 0.05 0.00 0.05 31.0 0.30 20.0 0.0 0
115.00 IHS1418V115 0.20 0.00 0.20 163.0 0.45 10.0 0.0 0
120.00 IHS1418V120 0.40 -0.80 1.20 20.0 1.65 20.0 2.0 12
125.00 IHS1418V125 3.90 0.00 3.40 30.0 4.10 20.0 7.0 44
130.00 IHS1418V130 5.60 -1.00 6.60 33.0 8.10 20.0 10.0 35
135.00 IHS1418V135 6.90 -3.20 10.10 88.0 13.20 30.0 334.0 193
140.00 IHS1418V140 4.00 -11.00 15.00 88.0 18.40 30.0 2.0 2
145.00 IHS1418V145 20.00 0.20 19.80 64.0 24.00 30.0 6.0 7
150.00 IHS1418V150 10.60 -14.20 24.80 82.0 29.30 30.0 20.0 1
155.00 IHS1418V155 30.00 0.00 30.00 10.0 33.30 10.0 0.0 0
160.00 IHS1418V160 35.00 0.00 35.00 10.0 38.30 10.0 0.0 0
165.00 IHS1418V165 40.00 0.00 40.00 10.0 44.60 20.0 0.0 0
170.00 IHS1418V170 45.00 0.00 45.00 10.0 49.60 20.0 0.0 0
175.00 IHS1418V175 50.10 0.00 50.10 21.0 54.60 20.0 0.0 0
180.00 IHS1418V180 55.10 0.00 55.10 10.0 59.60 31.0 0.0 0
185.00 IHS1418V185 60.20 0.00 60.20 11.0 64.60 20.0 0.0 0
190.00 IHS1418V190 64.90 0.00 64.90 10.0 68.10 21.0 0.0 0