Invesco Ltd $40.84

up +0.26


29/8/2014 04:02 PM  |  NYSE : IVZ  
Industries : Financial Services / Asset Management
Last Trade: 40.84
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.26 (0.64 %)
Prev Close: 40.58
Open: 40.77
Bid: 37.45
Ask: 43.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IVZ Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: IVZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 IVZ1420I23 17.20 0.00 17.60 324.0 18.10 324.0 0.0 0
24.00 IVZ1420I24 16.10 0.00 16.40 130.0 17.20 130.0 0.0 0
25.00 IVZ1420I25 15.10 0.00 15.40 130.0 16.20 130.0 0.0 0
26.00 IVZ1420I26 14.10 0.00 14.40 130.0 15.40 63.0 0.0 0
27.00 IVZ1420I27 13.10 0.00 13.40 130.0 14.30 130.0 0.0 0
28.00 IVZ1420I28 12.10 0.00 12.40 130.0 13.30 130.0 0.0 0
29.00 IVZ1420I29 11.10 0.00 11.40 130.0 12.40 63.0 0.0 0
30.00 IVZ1420I30 10.10 0.00 10.40 200.0 11.30 271.0 0.0 0
31.00 IVZ1420I31 9.30 0.00 9.60 194.0 10.10 271.0 0.0 0
32.00 IVZ1420I32 8.30 0.00 8.60 239.0 9.10 266.0 0.0 0
33.00 IVZ1420I33 7.30 0.00 7.60 105.0 8.10 115.0 0.0 0
34.00 IVZ1420I34 6.30 0.00 6.60 127.0 7.10 135.0 0.0 0
35.00 IVZ1420I35 5.30 0.00 5.60 129.0 6.10 133.0 0.0 0
36.00 IVZ1420I36 4.40 0.00 4.70 223.0 5.00 318.0 0.0 0
37.00 IVZ1420I37 1.83 -1.57 3.70 317.0 4.00 203.0 1.0 44
38.00 IVZ1420I38 2.40 -0.05 2.70 700.0 3.10 699.0 1.0 88
39.00 IVZ1420I39 1.86 0.21 1.80 787.0 2.10 721.0 4.0 1,625
40.00 IVZ1420I40 1.00 0.10 1.05 158.0 1.20 173.0 2.0 2,358
41.00 IVZ1420I41 0.40 0.00 0.45 118.0 0.55 159.0 10.0 811
42.00 IVZ1420I42 0.10 0.00 0.10 290.0 0.20 20.0 0.0 0
43.00 IVZ1420I43 0.20 0.00 0.05 10.0 0.25 573.0 0.0 0
44.00 IVZ1420I44 0.20 0.00 0.10 10.0 0.20 231.0 0.0 0
45.00 IVZ1420I45 0.20 0.00 0.00 0.0 0.20 225.0 0.0 0
46.00 IVZ1420I46 0.15 0.00 0.00 0.0 0.20 225.0 0.0 0
47.00 IVZ1420I47 0.15 0.00 0.00 0.0 0.20 225.0 0.0 0

Put Options: IVZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 IVZ1420U23 0.15 0.00 0.00 0.0 0.15 221.0 0.0 0
24.00 IVZ1420U24 0.20 0.00 0.00 0.0 0.20 95.0 0.0 0
25.00 IVZ1420U25 0.05 -0.10 0.05 5.0 0.15 211.0 5.0 5
26.00 IVZ1420U26 0.20 0.00 0.00 0.0 0.20 95.0 0.0 0
27.00 IVZ1420U27 0.20 0.00 0.00 0.0 0.20 95.0 0.0 0
28.00 IVZ1420U28 0.20 0.00 0.00 0.0 0.20 95.0 0.0 0
29.00 IVZ1420U29 0.20 0.00 0.00 0.0 0.20 95.0 0.0 0
30.00 IVZ1420U30 0.20 0.00 0.00 0.0 0.20 225.0 0.0 0
31.00 IVZ1420U31 0.20 0.00 0.05 731.0 0.20 350.0 0.0 0
32.00 IVZ1420U32 0.06 -0.14 0.05 433.0 0.20 618.0 2.0 2
33.00 IVZ1420U33 0.20 0.00 0.05 10.0 0.20 345.0 0.0 0
34.00 IVZ1420U34 0.20 0.00 0.05 1464.0 0.20 452.0 3.0 3
35.00 IVZ1420U35 0.35 0.15 0.05 373.0 0.20 450.0 5.0 6
36.00 IVZ1420U36 0.11 -0.09 0.05 520.0 0.20 653.0 2.0 559
37.00 IVZ1420U37 0.80 0.60 0.05 680.0 0.20 866.0 10.0 30
38.00 IVZ1420U38 0.30 0.25 0.05 16.0 0.25 1440.0 140.0 156
39.00 IVZ1420U39 0.45 0.35 0.05 318.0 0.25 1202.0 2.0 16
40.00 IVZ1420U40 0.30 0.00 0.25 190.0 0.40 998.0 0.0 0
41.00 IVZ1420U41 0.90 0.00 0.60 192.0 0.80 616.0 11.0 11
42.00 IVZ1420U42 1.25 -0.20 1.25 168.0 1.50 532.0 53.0 64
43.00 IVZ1420U43 2.10 -0.20 2.05 389.0 2.40 368.0 60.0 70
44.00 IVZ1420U44 3.30 0.00 3.00 206.0 3.40 363.0 0.0 0
45.00 IVZ1420U45 4.30 0.00 4.00 369.0 4.40 367.0 0.0 0
46.00 IVZ1420U46 5.30 0.00 5.00 384.0 5.40 372.0 0.0 0
47.00 IVZ1420U47 6.30 0.00 6.00 358.0 6.40 270.0 0.0 0
Trading Center