$40.10 -0.31 (-0.77%) Invesco Ltd - NYSE

Sep. 16, 2014 | 09:35 AM
Last Trade: 40.10
Trade Time: Sep 16 09:35 AM Eastern Daylight Time
Change: -0.31 (-0.77%)
Prev Close: 40.41
Open: 40.20
Bid: 40.09
Ask: 40.10
Options:

Call Options: IVZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 IVZ1420I23 17.20 0.00 16.80 735.0 17.60 891.0 0.0 0
24.00 IVZ1420I24 16.10 0.00 15.70 115.0 16.60 212.0 0.0 0
25.00 IVZ1420I25 15.10 0.00 14.70 115.0 15.60 212.0 0.0 0
26.00 IVZ1420I26 14.10 0.00 13.80 25.0 14.60 212.0 0.0 0
27.00 IVZ1420I27 13.10 0.00 12.80 25.0 13.60 212.0 0.0 0
28.00 IVZ1420I28 12.10 0.00 11.80 25.0 12.60 227.0 0.0 0
29.00 IVZ1420I29 11.10 0.00 10.60 46.0 11.60 135.0 0.0 0
30.00 IVZ1420I30 10.10 0.00 9.80 140.0 10.40 237.0 0.0 0
31.00 IVZ1420I31 9.30 0.00 8.90 191.0 9.40 227.0 0.0 0
32.00 IVZ1420I32 8.30 0.00 7.80 207.0 8.40 237.0 0.0 0
33.00 IVZ1420I33 7.30 0.00 6.90 219.0 7.40 290.0 0.0 0
34.00 IVZ1420I34 6.30 0.00 5.90 338.0 6.40 442.0 0.0 0
35.00 IVZ1420I35 5.30 0.00 4.90 212.0 5.30 302.0 0.0 0
36.00 IVZ1420I36 4.30 0.00 3.90 209.0 4.30 299.0 0.0 0
37.00 IVZ1420I37 1.83 -1.47 2.85 354.0 3.30 385.0 1.0 44
38.00 IVZ1420I38 2.40 0.05 1.95 672.0 2.20 534.0 1.0 88
39.00 IVZ1420I39 2.05 0.70 1.00 580.0 1.25 532.0 19.0 1,615
40.00 IVZ1420I40 0.85 0.30 0.30 258.0 0.50 1119.0 21.0 2,380
41.00 IVZ1420I41 0.10 -0.01 0.05 10.0 0.15 795.0 76.0 911
42.00 IVZ1420I42 0.20 0.00 0.10 10.0 0.20 608.0 0.0 0
43.00 IVZ1420I43 0.20 0.00 0.05 10.0 0.20 344.0 0.0 0
44.00 IVZ1420I44 0.20 0.00 0.10 10.0 0.20 344.0 0.0 0
45.00 IVZ1420I45 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
46.00 IVZ1420I46 0.20 0.00 0.00 0.0 0.20 344.0 0.0 0
47.00 IVZ1420I47 0.20 0.00 0.00 0.0 0.20 208.0 0.0 0
48.00 IVZ1420I48 0.20 0.00 0.00 0.0 0.20 347.0 0.0 0
49.00 IVZ1420I49 0.20 0.00 0.00 0.0 0.20 668.0 0.0 0

Put Options: IVZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 IVZ1420U23 0.20 0.00 0.00 0.0 0.20 703.0 0.0 0
24.00 IVZ1420U24 0.20 0.00 0.00 0.0 0.20 310.0 0.0 0
25.00 IVZ1420U25 0.09 0.00 0.05 5.0 0.20 713.0 5.0 5
26.00 IVZ1420U26 0.20 0.00 0.00 0.0 0.20 310.0 0.0 0
27.00 IVZ1420U27 0.20 0.00 0.00 0.0 0.20 339.0 0.0 0
28.00 IVZ1420U28 0.20 0.00 0.00 0.0 0.20 349.0 0.0 0
29.00 IVZ1420U29 0.20 0.00 0.00 0.0 0.20 349.0 0.0 0
30.00 IVZ1420U30 0.20 0.00 0.00 0.0 0.20 349.0 0.0 0
31.00 IVZ1420U31 0.20 0.00 0.05 731.0 0.20 496.0 0.0 0
32.00 IVZ1420U32 0.06 -0.14 0.05 433.0 0.20 1205.0 2.0 2
33.00 IVZ1420U33 0.20 0.00 0.05 10.0 0.20 494.0 0.0 0
34.00 IVZ1420U34 0.20 0.00 0.05 1464.0 0.20 857.0 3.0 3
35.00 IVZ1420U35 0.12 0.00 0.05 373.0 0.20 298.0 5.0 1
36.00 IVZ1420U36 0.11 -0.09 0.05 520.0 0.20 1194.0 2.0 559
37.00 IVZ1420U37 0.80 0.60 0.05 10.0 0.20 816.0 10.0 25
38.00 IVZ1420U38 0.30 0.10 0.05 16.0 0.20 1457.0 140.0 156
39.00 IVZ1420U39 0.45 0.25 0.05 40.0 0.25 1375.0 2.0 16
40.00 IVZ1420U40 0.25 0.10 0.25 525.0 0.40 394.0 40.0 40
41.00 IVZ1420U41 0.60 0.00 0.85 1156.0 1.15 345.0 60.0 348
42.00 IVZ1420U42 1.35 -0.10 1.85 617.0 2.10 433.0 82.0 65
43.00 IVZ1420U43 2.10 -0.20 2.75 1121.0 3.10 456.0 60.0 50
44.00 IVZ1420U44 3.30 0.00 3.70 577.0 4.20 497.0 0.0 0
45.00 IVZ1420U45 4.30 0.00 4.70 282.0 5.10 157.0 0.0 0
46.00 IVZ1420U46 5.20 0.00 5.70 286.0 6.10 157.0 0.0 0
47.00 IVZ1420U47 6.20 0.00 6.70 357.0 7.20 130.0 0.0 0
48.00 IVZ1420U48 7.20 0.00 7.70 296.0 8.10 264.0 0.0 0
49.00 IVZ1420U49 8.20 0.00 8.70 840.0 9.10 406.0 0.0 0