$37.08 -0.35 (-0.94%) Innospec Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 37.08
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.94%)
Prev Close: 37.43
Open: 37.50
Bid: 37.07
Ask: 37.08
Options:

Call Options: IOSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IOSP1422K20 15.10 0.00 15.30 272.0 19.40 247.0 0.0 0
22.50 IOSP1422K22.5 12.60 0.00 12.20 76.0 16.90 76.0 0.0 0
25.00 IOSP1422K25 10.10 0.00 9.70 76.0 14.40 76.0 0.0 0
30.00 IOSP1422K30 5.70 0.00 5.80 66.0 9.00 66.0 0.0 0
35.00 IOSP1422K35 1.75 0.25 1.45 284.0 4.10 217.0 3.0 3
40.00 IOSP1422K40 0.50 0.25 0.05 11.0 1.20 216.0 6.0 6
45.00 IOSP1422K45 1.15 0.00 0.05 10.0 1.15 59.0 0.0 0
50.00 IOSP1422K50 1.15 0.00 0.00 0.0 1.15 59.0 0.0 0
55.00 IOSP1422K55 1.10 0.00 0.00 0.0 1.10 147.0 0.0 0

Put Options: IOSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IOSP1422W20 1.15 0.00 0.00 0.0 1.15 147.0 0.0 0
22.50 IOSP1422W22.5 1.15 0.00 0.00 0.0 1.15 59.0 0.0 0
25.00 IOSP1422W25 1.15 0.00 0.00 0.0 1.15 59.0 0.0 0
30.00 IOSP1422W30 1.25 0.00 0.05 10.0 1.25 86.0 0.0 0
35.00 IOSP1422W35 0.15 0.00 0.15 11.0 1.90 117.0 0.0 0
40.00 IOSP1422W40 2.50 0.00 2.00 316.0 4.90 207.0 0.0 0
45.00 IOSP1422W45 7.00 0.00 6.40 243.0 9.70 196.0 0.0 0
50.00 IOSP1422W50 11.50 0.00 11.10 60.0 15.60 76.0 0.0 0
55.00 IOSP1422W55 16.70 0.00 15.90 270.0 20.20 217.0 0.0 0