$39.48 -0.12 (-0.30%) Invesco Ltd - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 39.48
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.30%)
Prev Close: 39.60
Open: 39.55
Bid: 39.00
Ask: 39.49
Options:

Call Options: IVZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 IVZ1418J19 20.40 0.00 20.30 772.0 20.90 859.0 0.0 0
20.00 IVZ1418J20 19.30 0.00 19.20 413.0 20.00 413.0 0.0 0
21.00 IVZ1418J21 18.30 0.00 18.20 413.0 19.00 413.0 0.0 0
23.00 IVZ1418J23 16.30 0.00 16.20 413.0 17.00 413.0 0.0 0
24.00 IVZ1418J24 15.30 0.00 15.20 413.0 16.00 413.0 0.0 0
25.00 IVZ1418J25 14.30 0.00 14.20 413.0 15.00 413.0 0.0 0
26.00 IVZ1418J26 13.30 0.00 13.20 413.0 14.00 413.0 0.0 0
27.00 IVZ1418J27 12.30 0.00 12.20 390.0 13.00 390.0 0.0 0
28.00 IVZ1418J28 11.30 0.00 11.20 413.0 12.00 413.0 0.0 0
29.00 IVZ1418J29 10.30 0.00 10.20 413.0 11.00 186.0 0.0 0
30.00 IVZ1418J30 9.30 0.00 9.30 84.0 9.90 393.0 0.0 0
31.00 IVZ1418J31 8.40 0.00 8.30 84.0 8.90 393.0 0.0 0
32.00 IVZ1418J32 5.48 -1.92 7.40 305.0 7.90 405.0 15.0 15
33.00 IVZ1418J33 5.37 -1.03 6.40 305.0 6.90 415.0 4.0 100
34.00 IVZ1418J34 7.00 1.60 5.40 632.0 5.90 1080.0 25.0 50
35.00 IVZ1418J35 5.40 0.90 4.40 709.0 4.80 1053.0 15.0 30
36.00 IVZ1418J36 2.80 -0.70 3.40 435.0 3.80 1020.0 3.0 306
37.00 IVZ1418J37 2.80 0.25 2.50 127.0 2.85 1127.0 13.0 208
38.00 IVZ1418J38 2.01 0.31 1.60 479.0 1.90 1131.0 5.0 1,508
39.00 IVZ1418J39 1.15 0.20 0.90 411.0 1.10 710.0 23.0 441
40.00 IVZ1418J40 0.50 0.10 0.35 234.0 0.55 1132.0 21.0 1,664
41.00 IVZ1418J41 0.35 0.20 0.10 441.0 0.20 402.0 15.0 2,691
42.00 IVZ1418J42 0.05 -0.05 0.05 200.0 0.15 1069.0 478.0 2,142
43.00 IVZ1418J43 0.05 0.00 0.05 10.0 0.20 1313.0 5.0 176
44.00 IVZ1418J44 0.15 0.00 0.05 10.0 0.15 737.0 0.0 0
45.00 IVZ1418J45 0.15 0.00 0.05 10.0 0.15 520.0 0.0 0
46.00 IVZ1418J46 0.15 0.00 0.05 10.0 0.15 745.0 0.0 0
47.00 IVZ1418J47 0.15 0.00 0.05 10.0 0.15 745.0 0.0 0
48.00 IVZ1418J48 0.15 0.00 0.00 0.0 0.15 460.0 0.0 0
49.00 IVZ1418J49 0.15 0.00 0.00 0.0 0.15 691.0 0.0 0

Put Options: IVZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 IVZ1418V19 0.05 0.00 0.05 11.0 0.05 216.0 0.0 0
20.00 IVZ1418V20 0.15 0.00 0.05 10.0 0.15 489.0 0.0 0
21.00 IVZ1418V21 0.15 0.00 0.05 10.0 0.15 573.0 0.0 0
23.00 IVZ1418V23 0.15 0.00 0.05 10.0 0.15 751.0 0.0 0
24.00 IVZ1418V24 0.20 0.05 0.05 12.0 0.15 1317.0 2.0 2
25.00 IVZ1418V25 0.15 0.00 0.05 10.0 0.15 750.0 0.0 0
26.00 IVZ1418V26 0.15 0.00 0.05 40.0 0.15 535.0 0.0 0
27.00 IVZ1418V27 0.20 0.05 0.05 756.0 0.15 1312.0 10.0 20
28.00 IVZ1418V28 0.15 0.00 0.05 386.0 0.15 743.0 0.0 0
29.00 IVZ1418V29 0.55 0.40 0.05 1.0 0.15 1308.0 10.0 10
30.00 IVZ1418V30 0.18 0.03 0.05 932.0 0.15 1304.0 3.0 6
31.00 IVZ1418V31 0.10 -0.05 0.10 3.0 0.15 1304.0 3.0 3
32.00 IVZ1418V32 0.25 0.05 0.05 591.0 0.20 1354.0 36.0 102
33.00 IVZ1418V33 0.31 0.11 0.05 601.0 0.20 1378.0 2.0 37
34.00 IVZ1418V34 0.70 0.50 0.05 21.0 0.20 1468.0 5.0 37
35.00 IVZ1418V35 0.15 -0.05 0.15 3.0 0.20 1446.0 3.0 127
36.00 IVZ1418V36 0.15 -0.10 0.05 10.0 0.20 866.0 157.0 256
37.00 IVZ1418V37 0.15 0.10 0.05 19.0 0.20 775.0 1.0 324
38.00 IVZ1418V38 0.20 0.05 0.15 1033.0 0.25 226.0 5.0 103
39.00 IVZ1418V39 0.48 0.00 0.40 589.0 0.55 532.0 5.0 155
40.00 IVZ1418V40 0.87 0.00 0.80 921.0 1.00 291.0 10.0 307
41.00 IVZ1418V41 1.45 0.00 1.45 1221.0 1.75 504.0 25.0 73
42.00 IVZ1418V42 2.25 0.00 2.30 657.0 2.65 291.0 0.0 0
43.00 IVZ1418V43 3.20 0.00 3.20 585.0 3.60 131.0 0.0 0
44.00 IVZ1418V44 3.40 -0.80 4.20 1070.0 4.60 290.0 47.0 55
45.00 IVZ1418V45 6.60 1.50 5.20 1091.0 5.60 429.0 21.0 42
46.00 IVZ1418V46 7.60 1.50 6.20 1078.0 6.60 331.0 21.0 14
47.00 IVZ1418V47 9.30 2.20 7.20 906.0 7.70 262.0 10.0 10
48.00 IVZ1418V48 8.10 0.00 8.20 379.0 8.60 189.0 0.0 0
49.00 IVZ1418V49 9.10 0.00 9.20 916.0 9.60 188.0 0.0 0