IHS Inc $133.87

down -0.70


25/7/2014 04:02 PM  |  NYSE : IHS  
Industries : Computer Software & Services / Information & Delivery Services
Last Trade: 133.87
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.70 (-0.52 %)
Prev Close: 134.57
Open: 134.08
Bid: 126.49
Ask: 141.00
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 6%
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IHS1416H90 42.50 0.00 41.50 11.0 46.00 21.0 0.0 0
95.00 IHS1416H95 23.80 -13.90 36.60 21.0 40.50 20.0 5.0 5
100.00 IHS1416H100 19.47 -14.13 31.60 22.0 35.50 20.0 320.0 300
105.00 IHS1416H105 20.00 -7.60 26.60 22.0 30.50 20.0 300.0 403
110.00 IHS1416H110 12.30 -10.30 21.60 11.0 25.10 21.0 1.0 1
115.00 IHS1416H115 12.30 -5.30 16.70 11.0 20.50 21.0 25.0 25
120.00 IHS1416H120 7.70 -5.00 11.70 42.0 15.70 20.0 5.0 26
125.00 IHS1416H125 2.70 -5.70 8.10 23.0 9.90 20.0 2.0 4
130.00 IHS1416H130 4.97 -0.13 4.20 33.0 5.00 21.0 4.0 73
135.00 IHS1416H135 1.50 -0.15 1.25 53.0 1.75 20.0 5.0 107
140.00 IHS1416H140 0.35 0.00 0.20 20.0 0.40 10.0 3.0 342
145.00 IHS1416H145 0.45 0.20 0.05 11.0 0.25 21.0 10.0 14

Put Options: IHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IHS1416T90 0.15 -0.10 0.05 2.0 0.25 30.0 2.0 2
95.00 IHS1416T95 0.35 0.10 0.10 10.0 0.25 30.0 2.0 4
100.00 IHS1416T100 0.30 0.05 0.15 10.0 0.25 30.0 1.0 15
105.00 IHS1416T105 1.00 0.75 0.05 10.0 0.25 30.0 3.0 53
110.00 IHS1416T110 0.70 0.45 0.05 11.0 0.25 31.0 8.0 17
115.00 IHS1416T115 1.05 0.80 0.05 11.0 0.25 20.0 1.0 23
120.00 IHS1416T120 0.55 0.50 0.10 11.0 0.25 21.0 10.0 120
125.00 IHS1416T125 0.35 0.15 0.20 21.0 0.40 21.0 1.0 167
130.00 IHS1416T130 1.06 0.46 0.75 20.0 1.05 20.0 1.0 9
135.00 IHS1416T135 2.80 0.75 2.55 30.0 3.20 31.0 5.0 5
140.00 IHS1416T140 5.30 0.00 6.10 20.0 7.00 20.0 0.0 0
145.00 IHS1416T145 9.10 0.00 9.60 32.0 13.50 20.0 0.0 0
Trading Center