$128.84 -0.09 (-0.07%) IHS Inc - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 128.84
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.07%)
Prev Close: 128.93
Open: 128.93
Bid: 121.35
Ask: 136.45
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IHS1420L70 57.10 0.00 56.30 10.0 60.40 21.0 0.0 0
75.00 IHS1420L75 51.80 0.00 51.30 10.0 55.40 21.0 0.0 0
80.00 IHS1420L80 46.80 0.00 46.70 10.0 50.90 10.0 0.0 0
85.00 IHS1420L85 42.70 0.00 41.40 20.0 45.90 21.0 0.0 0
90.00 IHS1420L90 38.00 0.00 36.40 20.0 40.90 21.0 0.0 0
95.00 IHS1420L95 33.30 0.00 31.80 21.0 35.70 21.0 0.0 0
100.00 IHS1420L100 28.20 0.00 26.50 10.0 30.90 21.0 0.0 0
105.00 IHS1420L105 23.30 0.00 21.50 10.0 25.70 21.0 0.0 0
110.00 IHS1420L110 18.30 0.00 16.60 10.0 21.00 21.0 0.0 0
115.00 IHS1420L115 13.10 0.00 11.70 21.0 16.10 21.0 0.0 0
120.00 IHS1420L120 8.90 0.00 7.30 35.0 11.20 35.0 0.0 0
125.00 IHS1420L125 4.50 0.00 3.30 99.0 7.00 95.0 0.0 0
130.00 IHS1420L130 4.10 2.05 0.50 93.0 4.10 95.0 10.0 10
135.00 IHS1420L135 0.41 0.16 0.45 1.0 0.65 1.0 25.0 43
140.00 IHS1420L140 0.85 0.60 0.05 11.0 4.90 56.0 10.0 10
145.00 IHS1420L145 0.50 0.00 0.10 11.0 4.90 30.0 0.0 0
150.00 IHS1420L150 0.50 0.00 0.00 0.0 4.90 30.0 0.0 0
155.00 IHS1420L155 0.50 0.00 0.00 0.0 4.90 30.0 0.0 0
160.00 IHS1420L160 0.50 0.00 0.00 0.0 4.90 30.0 0.0 0
165.00 IHS1420L165 0.50 0.00 0.00 0.0 4.90 30.0 0.0 0
170.00 IHS1420L170 0.50 0.00 0.00 0.0 4.90 94.0 0.0 0

Put Options: IHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IHS1420X70 0.50 0.00 0.00 0.0 4.90 115.0 0.0 0
75.00 IHS1420X75 0.50 0.00 0.00 0.0 4.90 44.0 0.0 0
80.00 IHS1420X80 0.50 0.00 0.00 0.0 4.90 44.0 0.0 0
85.00 IHS1420X85 0.50 0.00 0.00 0.0 4.90 44.0 0.0 0
90.00 IHS1420X90 0.50 0.00 0.05 11.0 4.90 30.0 0.0 0
95.00 IHS1420X95 0.50 0.00 0.05 31.0 4.90 30.0 0.0 0
100.00 IHS1420X100 0.50 0.00 0.05 21.0 4.90 44.0 0.0 0
105.00 IHS1420X105 0.50 0.00 0.05 21.0 4.90 44.0 0.0 0
110.00 IHS1420X110 0.50 0.00 0.05 10.0 4.90 44.0 0.0 0
115.00 IHS1420X115 1.03 0.93 0.20 11.0 4.90 64.0 3.0 3
120.00 IHS1420X120 0.79 0.69 0.25 32.0 5.00 128.0 1.0 14
125.00 IHS1420X125 1.95 1.60 0.50 92.0 4.90 123.0 5.0 5
130.00 IHS1420X130 3.25 1.85 2.00 89.0 5.80 79.0 2.0 5
135.00 IHS1420X135 4.30 0.10 5.50 34.0 9.40 46.0 5.0 5
140.00 IHS1420X140 8.90 0.00 9.50 21.0 13.50 21.0 0.0 0
145.00 IHS1420X145 13.80 0.00 14.30 21.0 18.60 31.0 0.0 0
150.00 IHS1420X150 18.40 0.00 19.30 10.0 23.30 10.0 0.0 0
155.00 IHS1420X155 23.80 0.00 24.60 10.0 28.60 20.0 0.0 0
160.00 IHS1420X160 28.80 0.00 29.30 10.0 33.60 20.0 0.0 0
165.00 IHS1420X165 33.80 0.00 34.30 10.0 38.30 21.0 0.0 0
170.00 IHS1420X170 38.90 0.00 39.30 10.0 43.30 21.0 0.0 0