$40.47 +0.21 (0.52%) Invesco Ltd - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 40.47
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.21 (0.52%)
Prev Close: 40.26
Open: 40.46
Bid: 40.41
Ask: 40.52
Options:

Call Options: IVZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 IVZ1420L28 11.90 0.00 12.20 460.0 13.00 528.0 0.0 0
29.00 IVZ1420L29 10.90 0.00 10.90 72.0 12.00 27.0 0.0 0
30.00 IVZ1420L30 10.10 0.00 10.10 52.0 10.80 21.0 0.0 0
31.00 IVZ1420L31 9.10 0.00 9.20 16.0 9.80 21.0 0.0 0
32.00 IVZ1420L32 8.10 0.00 8.20 21.0 8.80 27.0 0.0 0
33.00 IVZ1420L33 7.10 0.00 7.10 59.0 7.80 27.0 0.0 0
34.00 IVZ1420L34 6.20 0.00 6.30 225.0 6.80 306.0 0.0 0
35.00 IVZ1420L35 5.20 0.00 5.30 105.0 5.90 414.0 0.0 0
36.00 IVZ1420L36 4.10 0.00 4.30 380.0 4.70 282.0 0.0 0
37.00 IVZ1420L37 1.65 -1.65 3.40 105.0 3.70 119.0 7.0 1
38.00 IVZ1420L38 1.07 -1.33 2.45 654.0 2.80 619.0 13.0 13
39.00 IVZ1420L39 1.45 -0.10 1.60 817.0 1.90 787.0 20.0 203
40.00 IVZ1420L40 0.75 -0.15 0.90 890.0 1.15 615.0 1.0 527
41.00 IVZ1420L41 0.50 0.08 0.40 152.0 0.50 116.0 9.0 1,600
42.00 IVZ1420L42 0.20 0.05 0.10 813.0 0.30 556.0 37.0 87
43.00 IVZ1420L43 0.35 0.00 0.05 441.0 0.25 774.0 0.0 0
44.00 IVZ1420L44 0.25 0.00 0.05 248.0 0.25 627.0 0.0 0
45.00 IVZ1420L45 0.25 0.00 0.00 0.0 0.10 97.0 0.0 0
46.00 IVZ1420L46 0.10 0.00 0.00 0.0 0.10 317.0 0.0 0

Put Options: IVZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 IVZ1420X28 0.25 0.00 0.05 39.0 0.20 828.0 0.0 0
29.00 IVZ1420X29 0.25 0.00 0.05 10.0 0.20 556.0 0.0 0
30.00 IVZ1420X30 0.25 0.00 0.05 406.0 0.20 548.0 0.0 0
31.00 IVZ1420X31 0.25 0.00 0.05 335.0 0.20 578.0 0.0 0
32.00 IVZ1420X32 0.25 0.00 0.05 10.0 0.20 553.0 0.0 0
33.00 IVZ1420X33 0.25 0.00 0.05 17.0 0.20 623.0 0.0 0
34.00 IVZ1420X34 0.27 0.12 0.05 61.0 0.20 746.0 1.0 1
35.00 IVZ1420X35 0.55 0.40 0.05 132.0 0.25 768.0 15.0 22
36.00 IVZ1420X36 0.25 0.00 0.05 357.0 0.25 873.0 0.0 0
37.00 IVZ1420X37 0.70 0.65 0.05 154.0 0.25 1223.0 1.0 21
38.00 IVZ1420X38 0.30 0.15 0.10 252.0 0.20 237.0 15.0 80
39.00 IVZ1420X39 0.30 0.00 0.25 912.0 0.40 811.0 17.0 94
40.00 IVZ1420X40 1.20 0.60 0.50 999.0 0.65 494.0 115.0 197
41.00 IVZ1420X41 1.45 0.35 0.95 675.0 1.15 414.0 10.0 70
42.00 IVZ1420X42 1.75 0.05 1.65 629.0 1.90 726.0 33.0 33
43.00 IVZ1420X43 2.45 0.00 2.40 238.0 2.80 29.0 0.0 0
44.00 IVZ1420X44 3.40 0.00 3.40 300.0 3.80 292.0 0.0 0
45.00 IVZ1420X45 4.40 0.00 4.40 171.0 4.80 230.0 0.0 0
46.00 IVZ1420X46 5.30 0.00 5.30 591.0 5.80 519.0 0.0 0