$36.43 -0.68 (-1.83%) Innospec Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 36.43
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.68 (-1.83%)
Prev Close: 37.11
Open: 37.31
Bid: 36.42
Ask: 36.50
Options:

Call Options: IOSP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IOSP1422K20 16.50 0.00 15.40 216.0 19.00 125.0 0.0 0
22.50 IOSP1422K22.5 14.00 0.00 12.90 112.0 16.50 125.0 0.0 0
25.00 IOSP1422K25 11.50 0.00 10.40 112.0 14.00 125.0 0.0 0
30.00 IOSP1422K30 6.60 0.00 5.60 112.0 8.60 125.0 0.0 0
35.00 IOSP1422K35 1.75 -0.60 1.50 242.0 3.50 224.0 3.0 3
40.00 IOSP1422K40 0.50 0.35 0.15 10.0 1.55 125.0 6.0 6
45.00 IOSP1422K45 0.40 0.00 0.05 10.0 1.15 86.0 0.0 0
50.00 IOSP1422K50 0.35 0.00 0.00 0.0 1.15 86.0 0.0 0
55.00 IOSP1422K55 0.35 0.00 0.00 0.0 1.10 186.0 0.0 0

Put Options: IOSP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IOSP1422W20 0.35 0.00 0.00 0.0 1.15 50.0 0.0 0
22.50 IOSP1422W22.5 0.35 0.00 0.00 0.0 1.15 50.0 0.0 0
25.00 IOSP1422W25 0.35 0.00 0.00 0.0 1.15 50.0 0.0 0
30.00 IOSP1422W30 0.40 0.00 0.05 10.0 1.25 76.0 0.0 0
35.00 IOSP1422W35 0.40 0.00 0.05 10.0 1.40 129.0 0.0 0
40.00 IOSP1422W40 2.95 0.00 2.35 125.0 5.10 227.0 0.0 0
45.00 IOSP1422W45 7.50 0.00 6.80 125.0 9.80 182.0 0.0 0
50.00 IOSP1422W50 12.50 0.00 11.30 150.0 14.30 55.0 0.0 0
55.00 IOSP1422W55 16.10 0.00 16.20 308.0 19.30 78.0 0.0 0