$37.78 +1.08 (2.94%) Invesco Ltd - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 37.78
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.08 (2.94%)
Prev Close: 36.70
Open: 37.04
Bid: 34.35
Ask: 41.09
Options:

Call Options: IVZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 IVZ1422K29 7.40 0.00 8.40 224.0 8.90 66.0 0.0 0
30.00 IVZ1422K30 6.40 0.00 7.40 156.0 7.90 66.0 0.0 0
31.00 IVZ1422K31 5.50 0.00 6.40 191.0 6.90 15.0 0.0 0
32.00 IVZ1422K32 4.60 0.00 5.50 136.0 6.00 185.0 0.0 0
33.00 IVZ1422K33 3.70 0.00 4.60 79.0 5.10 45.0 0.0 0
34.00 IVZ1422K34 2.80 0.00 3.60 660.0 4.10 31.0 0.0 0
35.00 IVZ1422K35 1.40 -0.65 2.75 283.0 3.10 10.0 75.0 75
36.00 IVZ1422K36 0.75 -0.60 2.00 332.0 2.30 70.0 20.0 74
37.00 IVZ1422K37 1.20 0.35 1.25 351.0 1.55 70.0 20.0 157
38.00 IVZ1422K38 0.60 0.10 0.70 263.0 0.90 29.0 1.0 192
39.00 IVZ1422K39 0.40 0.30 0.30 485.0 0.50 62.0 34.0 8
40.00 IVZ1422K40 0.25 0.00 0.10 622.0 0.25 227.0 1.0 77
41.00 IVZ1422K41 0.35 0.20 0.05 21.0 0.15 285.0 34.0 41
42.00 IVZ1422K42 0.24 -0.01 0.05 10.0 0.25 778.0 243.0 243
43.00 IVZ1422K43 0.20 0.00 0.05 27.0 0.20 371.0 0.0 0
44.00 IVZ1422K44 0.20 0.00 0.05 21.0 0.20 340.0 0.0 0
45.00 IVZ1422K45 0.20 0.00 0.05 10.0 0.20 156.0 0.0 0
46.00 IVZ1422K46 0.20 0.00 0.00 0.0 0.20 156.0 0.0 0
47.00 IVZ1422K47 0.20 0.00 0.00 0.0 0.20 264.0 0.0 0
48.00 IVZ1422K48 0.20 0.00 0.00 0.0 0.20 268.0 0.0 0
49.00 IVZ1422K49 0.20 0.00 0.00 0.0 0.20 426.0 0.0 0

Put Options: IVZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 IVZ1422W29 0.25 0.00 0.05 49.0 0.25 639.0 0.0 0
30.00 IVZ1422W30 0.05 0.00 0.05 11.0 0.25 762.0 0.0 0
31.00 IVZ1422W31 0.30 0.25 0.05 1074.0 0.25 1108.0 1.0 11
32.00 IVZ1422W32 0.45 0.35 0.05 198.0 0.30 561.0 155.0 115
33.00 IVZ1422W33 0.15 0.00 0.05 1079.0 0.35 477.0 0.0 0
34.00 IVZ1422W34 0.55 0.20 0.20 26.0 0.45 991.0 15.0 333
35.00 IVZ1422W35 0.65 0.00 0.30 118.0 0.45 340.0 29.0 141
36.00 IVZ1422W36 0.85 0.00 0.45 61.0 0.75 955.0 0.0 0
37.00 IVZ1422W37 2.55 1.25 0.75 48.0 1.00 897.0 42.0 47
38.00 IVZ1422W38 1.35 -0.55 1.20 21.0 1.45 659.0 10.0 66
39.00 IVZ1422W39 2.75 0.10 1.80 1.0 2.10 600.0 1.0 1,128
40.00 IVZ1422W40 4.30 0.80 2.55 176.0 3.00 426.0 27.0 381
41.00 IVZ1422W41 4.40 0.00 3.40 21.0 3.90 275.0 0.0 0
42.00 IVZ1422W42 5.40 0.00 4.40 20.0 4.80 224.0 0.0 0
43.00 IVZ1422W43 6.40 0.00 5.40 20.0 5.90 320.0 0.0 0
44.00 IVZ1422W44 7.20 0.00 6.40 28.0 6.90 341.0 0.0 0
45.00 IVZ1422W45 8.40 0.00 7.20 92.0 7.90 300.0 0.0 0
46.00 IVZ1422W46 9.40 0.00 8.20 90.0 8.90 300.0 0.0 0
47.00 IVZ1422W47 10.10 0.00 9.20 89.0 9.90 301.0 0.0 0
48.00 IVZ1422W48 11.30 0.00 10.20 150.0 11.30 456.0 0.0 0
49.00 IVZ1422W49 12.20 0.00 11.30 10.0 12.10 569.0 0.0 0