$37.80 +0.68 (1.83%) Invesco Ltd - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 37.80
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.68 (1.83%)
Prev Close: 37.12
Open: 37.52
Bid: 37.78
Ask: 37.91
Options:

Call Options: IVZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 IVZ1422K29 8.00 0.00 8.60 727.0 9.10 549.0 0.0 0
30.00 IVZ1422K30 7.00 0.00 7.60 240.0 8.20 276.0 0.0 0
31.00 IVZ1422K31 6.00 0.00 6.60 400.0 7.20 347.0 0.0 0
32.00 IVZ1422K32 5.10 0.00 5.70 261.0 6.20 377.0 0.0 0
33.00 IVZ1422K33 4.20 0.00 4.70 321.0 5.10 278.0 0.0 0
34.00 IVZ1422K34 3.20 0.00 3.80 456.0 4.20 473.0 0.0 0
35.00 IVZ1422K35 1.40 -1.00 2.90 877.0 3.30 848.0 75.0 75
36.00 IVZ1422K36 1.80 0.00 2.05 817.0 2.35 910.0 21.0 75
37.00 IVZ1422K37 1.55 0.45 1.35 487.0 1.55 339.0 85.0 157
38.00 IVZ1422K38 0.84 0.24 0.75 83.0 0.90 144.0 1.0 200
39.00 IVZ1422K39 0.50 0.20 0.35 699.0 0.45 113.0 136.0 38
40.00 IVZ1422K40 0.15 0.00 0.05 1557.0 0.25 415.0 62.0 101
41.00 IVZ1422K41 0.35 0.20 0.05 21.0 0.20 648.0 34.0 41
42.00 IVZ1422K42 0.24 0.04 0.05 10.0 0.20 650.0 243.0 243
43.00 IVZ1422K43 0.20 0.00 0.05 27.0 0.20 289.0 0.0 0
44.00 IVZ1422K44 0.20 0.00 0.05 21.0 0.20 292.0 0.0 0
45.00 IVZ1422K45 0.20 0.00 0.05 10.0 0.20 273.0 0.0 0
46.00 IVZ1422K46 0.20 0.00 0.00 0.0 0.20 273.0 0.0 0
47.00 IVZ1422K47 0.20 0.00 0.00 0.0 0.20 273.0 0.0 0
48.00 IVZ1422K48 0.20 0.00 0.00 0.0 0.20 273.0 0.0 0
49.00 IVZ1422K49 0.20 0.00 0.00 0.0 0.20 342.0 0.0 0

Put Options: IVZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 IVZ1422W29 0.20 0.00 0.05 49.0 0.20 643.0 0.0 0
30.00 IVZ1422W30 0.20 0.00 0.05 11.0 0.20 572.0 0.0 0
31.00 IVZ1422W31 0.30 0.10 0.05 1074.0 0.20 1011.0 1.0 11
32.00 IVZ1422W32 0.45 0.20 0.05 10.0 0.25 691.0 155.0 115
33.00 IVZ1422W33 0.05 0.00 0.05 1094.0 0.25 913.0 0.0 0
34.00 IVZ1422W34 0.25 0.15 0.10 1539.0 0.30 538.0 4.0 340
35.00 IVZ1422W35 0.40 0.00 0.25 487.0 0.45 1077.0 16.0 141
36.00 IVZ1422W36 0.55 0.00 0.40 907.0 0.65 1035.0 0.0 0
37.00 IVZ1422W37 0.80 -0.25 0.70 529.0 0.90 928.0 50.0 55
38.00 IVZ1422W38 1.25 -0.35 1.15 735.0 1.30 100.0 57.0 65
39.00 IVZ1422W39 2.75 0.65 1.70 115.0 1.90 100.0 1.0 1,128
40.00 IVZ1422W40 4.30 1.35 2.35 946.0 2.75 646.0 27.0 381
41.00 IVZ1422W41 3.90 0.00 3.20 464.0 3.70 336.0 0.0 0
42.00 IVZ1422W42 4.80 0.00 4.20 357.0 4.70 74.0 0.0 0
43.00 IVZ1422W43 5.80 0.00 5.10 198.0 5.60 164.0 0.0 0
44.00 IVZ1422W44 6.80 0.00 6.10 291.0 6.70 75.0 0.0 0
45.00 IVZ1422W45 7.80 0.00 7.10 278.0 7.70 74.0 0.0 0
46.00 IVZ1422W46 8.70 0.00 8.10 263.0 8.70 74.0 0.0 0
47.00 IVZ1422W47 9.80 0.00 9.10 263.0 9.70 21.0 0.0 0
48.00 IVZ1422W48 10.60 0.00 10.10 298.0 10.70 87.0 0.0 0
49.00 IVZ1422W49 11.60 0.00 11.00 909.0 11.80 733.0 0.0 0