$123.68 0.00 (0.00%) IHS Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 123.68
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 123.68
Open: 122.84
Bid: 117.46
Ask: 124.80
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IHS1422K85 36.00 0.00 36.00 32.0 40.30 20.0 0.0 0
90.00 IHS1422K90 31.10 0.00 31.10 31.0 35.40 21.0 0.0 0
95.00 IHS1422K95 26.10 0.00 26.10 31.0 30.30 21.0 0.0 0
100.00 IHS1422K100 21.20 0.00 21.20 41.0 25.50 20.0 0.0 0
105.00 IHS1422K105 16.30 0.00 16.30 63.0 20.70 30.0 0.0 0
110.00 IHS1422K110 11.50 0.00 11.50 59.0 15.70 30.0 0.0 0
115.00 IHS1422K115 9.10 0.00 9.10 31.0 9.90 21.0 0.0 0
120.00 IHS1422K120 4.90 -0.30 5.20 31.0 6.00 31.0 2.0 9
125.00 IHS1422K125 2.55 0.20 2.35 31.0 2.90 21.0 5.0 79
130.00 IHS1422K130 0.95 0.00 0.80 10.0 1.05 1.0 1.0 77
135.00 IHS1422K135 1.35 1.15 0.20 31.0 0.40 21.0 7.0 57
140.00 IHS1422K140 0.70 0.45 0.05 21.0 0.25 10.0 1.0 129
145.00 IHS1422K145 1.65 1.40 0.05 11.0 0.25 10.0 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 10.0 0.0 0
90.00 IHS1422W90 0.25 0.00 0.05 20.0 0.25 21.0 0.0 0
95.00 IHS1422W95 0.45 0.40 0.05 21.0 0.25 11.0 1.0 3
100.00 IHS1422W100 0.15 0.05 0.10 10.0 0.25 10.0 15.0 19
105.00 IHS1422W105 0.25 0.10 0.15 20.0 0.35 10.0 2.0 46
110.00 IHS1422W110 0.25 0.00 0.25 11.0 0.60 21.0 0.0 0
115.00 IHS1422W115 1.70 0.95 0.75 31.0 1.05 21.0 1.0 22
120.00 IHS1422W120 2.40 0.00 1.85 10.0 2.10 11.0 5.0 97
125.00 IHS1422W125 4.70 0.90 3.80 21.0 4.30 21.0 5.0 224
130.00 IHS1422W130 8.70 1.60 7.10 21.0 7.80 31.0 2.0 36
135.00 IHS1422W135 12.00 0.00 11.10 40.0 12.20 30.0 15.0 48
140.00 IHS1422W140 5.13 -9.87 15.00 30.0 19.10 45.0 20.0 20
145.00 IHS1422W145 19.60 0.00 19.60 33.0 23.90 30.0 0.0 0
150.00 IHS1422W150 24.10 0.00 24.10 30.0 28.70 20.0 0.0 0
155.00 IHS1422W155 29.80 0.00 29.80 30.0 33.90 30.0 0.0 0