$128.49 -0.35 (-0.27%) IHS Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 128.49
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.27%)
Prev Close: 128.84
Open: 128.74
Bid: 128.46
Ask: 128.49
Options:

Call Options: IHS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IHS1420L70 56.30 0.00 55.90 20.0 60.40 21.0 0.0 0
75.00 IHS1420L75 51.30 0.00 51.30 11.0 55.90 20.0 0.0 0
80.00 IHS1420L80 46.70 0.00 46.40 10.0 50.80 21.0 0.0 0
85.00 IHS1420L85 41.40 0.00 41.40 10.0 45.80 21.0 0.0 0
90.00 IHS1420L90 36.40 0.00 36.40 10.0 40.50 10.0 0.0 0
95.00 IHS1420L95 31.80 0.00 31.40 10.0 35.50 10.0 0.0 0
100.00 IHS1420L100 26.50 0.00 26.30 10.0 30.50 10.0 0.0 0
105.00 IHS1420L105 21.50 0.00 21.40 10.0 25.80 10.0 0.0 0
110.00 IHS1420L110 16.60 0.00 16.50 21.0 21.00 31.0 0.0 0
115.00 IHS1420L115 11.70 0.00 11.60 21.0 16.10 31.0 0.0 0
120.00 IHS1420L120 7.30 0.00 6.90 31.0 11.30 36.0 0.0 0
125.00 IHS1420L125 3.30 0.00 3.60 31.0 7.30 33.0 0.0 0
130.00 IHS1420L130 1.05 0.55 0.30 34.0 2.70 31.0 8.0 10
135.00 IHS1420L135 0.70 0.29 0.10 31.0 2.80 37.0 1.0 61
140.00 IHS1420L140 0.85 0.80 0.05 11.0 4.90 31.0 10.0 10
145.00 IHS1420L145 4.90 0.00 0.10 11.0 0.95 31.0 0.0 0
150.00 IHS1420L150 4.90 0.00 0.00 0.0 0.85 31.0 0.0 0
155.00 IHS1420L155 4.90 0.00 0.00 0.0 0.80 31.0 0.0 0
160.00 IHS1420L160 4.90 0.00 0.00 0.0 0.85 31.0 0.0 0
165.00 IHS1420L165 4.90 0.00 0.00 0.0 4.20 31.0 0.0 0
170.00 IHS1420L170 4.90 0.00 0.00 0.0 1.40 31.0 0.0 0

Put Options: IHS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IHS1420X70 4.90 0.00 0.00 0.0 0.75 31.0 0.0 0
75.00 IHS1420X75 4.90 0.00 0.00 0.0 3.10 31.0 0.0 0
80.00 IHS1420X80 4.90 0.00 0.00 0.0 0.95 31.0 0.0 0
85.00 IHS1420X85 4.90 0.00 0.00 0.0 4.90 31.0 0.0 0
90.00 IHS1420X90 4.90 0.00 0.05 11.0 4.90 20.0 0.0 0
95.00 IHS1420X95 4.90 0.00 0.05 31.0 4.90 20.0 0.0 0
100.00 IHS1420X100 4.90 0.00 0.05 11.0 4.90 20.0 0.0 0
105.00 IHS1420X105 4.90 0.00 0.05 11.0 4.90 20.0 0.0 0
110.00 IHS1420X110 0.05 0.00 0.10 11.0 4.90 20.0 0.0 0
115.00 IHS1420X115 1.03 0.83 0.20 11.0 4.90 20.0 3.0 3
120.00 IHS1420X120 0.79 0.54 0.15 20.0 4.90 35.0 1.0 14
125.00 IHS1420X125 1.95 1.45 0.95 10.0 4.90 31.0 5.0 5
130.00 IHS1420X130 3.25 1.25 1.40 34.0 4.40 31.0 2.0 5
135.00 IHS1420X135 4.30 -1.20 5.00 32.0 9.40 37.0 5.0 5
140.00 IHS1420X140 9.50 0.00 9.40 21.0 13.70 21.0 0.0 0
145.00 IHS1420X145 14.30 0.00 14.60 21.0 18.60 21.0 0.0 0
150.00 IHS1420X150 19.30 0.00 19.60 10.0 23.60 10.0 0.0 0
155.00 IHS1420X155 24.60 0.00 24.60 10.0 28.60 10.0 0.0 0
160.00 IHS1420X160 29.30 0.00 29.60 10.0 33.60 10.0 0.0 0
165.00 IHS1420X165 34.30 0.00 34.60 10.0 38.60 10.0 0.0 0
170.00 IHS1420X170 39.30 0.00 39.60 10.0 43.60 10.0 0.0 0