Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-29)Premium Content

Ihs Inc (IHS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150821C00065000 C 08/21/15 65.0 57.70 62.40
IHS 150821C00070000 C 08/21/15 70.0 53.20 57.70
IHS 150821C00075000 C 08/21/15 75.0 47.70 52.40
IHS 150821C00080000 C 08/21/15 80.0 42.70 47.40
IHS 150821C00085000 C 08/21/15 85.0 38.20 42.70
IHS 150821C00090000 C 08/21/15 90.0 32.70 37.30
IHS 150821C00095000 C 08/21/15 95.0 27.80 32.30
IHS 150821C00100000 C 08/21/15 100.0 22.70 27.30
IHS 150821C00105000 C 08/21/15 105.0 18.40 22.30
IHS 150821C00110000 C 08/21/15 110.0 13.50 17.10
IHS 150821C00115000 C 08/21/15 115.0 8.40 12.50
IHS 150821C00120000 C 08/21/15 120.0 4.90 6.10
IHS 150821C00125000 C 08/21/15 125.0 1.45 2.25
IHS 150821C00130000 C 08/21/15 130.0 0.20 0.50
IHS 150821C00135000 C 08/21/15 135.0 0.00 0.15
IHS 150821C00140000 C 08/21/15 140.0 0.00 0.45
IHS 150821C00145000 C 08/21/15 145.0 0.00 0.45
IHS 150821C00150000 C 08/21/15 150.0 0.00 4.80
IHS 150821C00155000 C 08/21/15 155.0 0.00 4.80
IHS 150821C00160000 C 08/21/15 160.0 0.00 4.80
IHS 150821C00165000 C 08/21/15 165.0 0.00 0.45
IHS 150821P00065000 P 08/21/15 65.0 0.00 0.45
IHS 150821P00070000 P 08/21/15 70.0 0.00 4.80
IHS 150821P00075000 P 08/21/15 75.0 0.00 4.80
IHS 150821P00080000 P 08/21/15 80.0 0.00 4.80
IHS 150821P00085000 P 08/21/15 85.0 0.00 4.80
IHS 150821P00090000 P 08/21/15 90.0 0.00 4.80
IHS 150821P00095000 P 08/21/15 95.0 0.00 4.80
IHS 150821P00100000 P 08/21/15 100.0 0.00 4.70
IHS 150821P00105000 P 08/21/15 105.0 0.00 4.90
IHS 150821P00110000 P 08/21/15 110.0 0.00 0.25
IHS 150821P00115000 P 08/21/15 115.0 0.00 0.25
IHS 150821P00120000 P 08/21/15 120.0 0.30 0.60
IHS 150821P00125000 P 08/21/15 125.0 1.45 2.20
IHS 150821P00130000 P 08/21/15 130.0 4.60 5.70
IHS 150821P00135000 P 08/21/15 135.0 8.10 11.80
IHS 150821P00140000 P 08/21/15 140.0 12.70 16.70
IHS 150821P00145000 P 08/21/15 145.0 17.50 21.70
IHS 150821P00150000 P 08/21/15 150.0 22.60 26.70
IHS 150821P00155000 P 08/21/15 155.0 27.60 32.30
IHS 150821P00160000 P 08/21/15 160.0 32.50 37.30
IHS 150821P00165000 P 08/21/15 165.0 37.70 42.20
IHS 150918C00080000 C 09/18/15 80.0 43.10 47.30
IHS 150918C00085000 C 09/18/15 85.0 37.90 42.40
IHS 150918C00090000 C 09/18/15 90.0 32.80 37.40
IHS 150918C00095000 C 09/18/15 95.0 27.90 32.30
IHS 150918C00100000 C 09/18/15 100.0 22.90 27.40
IHS 150918C00105000 C 09/18/15 105.0 18.00 22.50
IHS 150918C00110000 C 09/18/15 110.0 13.50 17.60
IHS 150918C00115000 C 09/18/15 115.0 9.90 11.30
IHS 150918C00120000 C 09/18/15 120.0 5.70 6.90
IHS 150918C00125000 C 09/18/15 125.0 2.85 3.40
IHS 150918C00130000 C 09/18/15 130.0 0.90 1.30
IHS 150918C00135000 C 09/18/15 135.0 0.10 0.45
IHS 150918C00140000 C 09/18/15 140.0 0.00 0.25
IHS 150918C00145000 C 09/18/15 145.0 0.00 4.80
IHS 150918C00150000 C 09/18/15 150.0 0.00 4.90
IHS 150918C00155000 C 09/18/15 155.0 0.00 4.90
IHS 150918C00160000 C 09/18/15 160.0 0.00 4.80
IHS 150918C00165000 C 09/18/15 165.0 0.00 4.70
IHS 150918C00170000 C 09/18/15 170.0 0.00 4.80
IHS 150918C00175000 C 09/18/15 175.0 0.00 4.80
IHS 150918C00180000 C 09/18/15 180.0 0.00 4.90
IHS 150918P00080000 P 09/18/15 80.0 0.00 1.70
IHS 150918P00085000 P 09/18/15 85.0 0.00 4.90
IHS 150918P00090000 P 09/18/15 90.0 0.00 4.80
IHS 150918P00095000 P 09/18/15 95.0 0.00 4.90
IHS 150918P00100000 P 09/18/15 100.0 0.00 0.25
IHS 150918P00105000 P 09/18/15 105.0 0.00 0.30
IHS 150918P00110000 P 09/18/15 110.0 0.05 0.40
IHS 150918P00115000 P 09/18/15 115.0 0.30 0.70
IHS 150918P00120000 P 09/18/15 120.0 0.95 1.50
IHS 150918P00125000 P 09/18/15 125.0 2.55 3.30
IHS 150918P00130000 P 09/18/15 130.0 5.40 6.50
IHS 150918P00135000 P 09/18/15 135.0 7.90 12.00
IHS 150918P00140000 P 09/18/15 140.0 12.70 16.80
IHS 150918P00145000 P 09/18/15 145.0 17.70 22.20
IHS 150918P00150000 P 09/18/15 150.0 22.70 26.60
IHS 150918P00155000 P 09/18/15 155.0 27.70 32.30
IHS 150918P00160000 P 09/18/15 160.0 32.60 37.30
IHS 150918P00165000 P 09/18/15 165.0 37.70 42.20
IHS 150918P00170000 P 09/18/15 170.0 42.70 47.20
IHS 150918P00175000 P 09/18/15 175.0 47.70 52.20
IHS 150918P00180000 P 09/18/15 180.0 52.50 57.20
IHS 151120C00065000 C 11/20/15 65.0 58.20 62.80
IHS 151120C00070000 C 11/20/15 70.0 53.00 57.40
IHS 151120C00075000 C 11/20/15 75.0 47.90 52.40
IHS 151120C00080000 C 11/20/15 80.0 42.90 47.40
IHS 151120C00085000 C 11/20/15 85.0 38.00 42.60
IHS 151120C00090000 C 11/20/15 90.0 33.20 37.70
IHS 151120C00095000 C 11/20/15 95.0 28.20 32.80
IHS 151120C00100000 C 11/20/15 100.0 24.00 27.90
IHS 151120C00105000 C 11/20/15 105.0 19.10 23.20
IHS 151120C00110000 C 11/20/15 110.0 15.80 17.20
IHS 151120C00115000 C 11/20/15 115.0 11.70 13.00
IHS 151120C00120000 C 11/20/15 120.0 8.10 9.20
IHS 151120C00125000 C 11/20/15 125.0 5.10 6.10
IHS 151120C00130000 C 11/20/15 130.0 3.00 3.80
IHS 151120C00135000 C 11/20/15 135.0 1.65 2.25
IHS 151120C00140000 C 11/20/15 140.0 0.70 1.30
IHS 151120C00145000 C 11/20/15 145.0 0.20 0.75
IHS 151120C00150000 C 11/20/15 150.0 0.00 0.45
IHS 151120C00155000 C 11/20/15 155.0 0.00 0.30
IHS 151120C00160000 C 11/20/15 160.0 0.00 0.25
IHS 151120C00165000 C 11/20/15 165.0 0.00 4.90
IHS 151120P00065000 P 11/20/15 65.0 0.00 4.90
IHS 151120P00070000 P 11/20/15 70.0 0.00 4.90
IHS 151120P00075000 P 11/20/15 75.0 0.00 4.90
IHS 151120P00080000 P 11/20/15 80.0 0.00 0.25
IHS 151120P00085000 P 11/20/15 85.0 0.00 0.35
IHS 151120P00090000 P 11/20/15 90.0 0.05 0.45
IHS 151120P00095000 P 11/20/15 95.0 0.10 0.55
IHS 151120P00100000 P 11/20/15 100.0 0.25 0.75
IHS 151120P00105000 P 11/20/15 105.0 0.50 1.05
IHS 151120P00110000 P 11/20/15 110.0 1.00 1.55
IHS 151120P00115000 P 11/20/15 115.0 1.80 2.35
IHS 151120P00120000 P 11/20/15 120.0 3.10 3.70
IHS 151120P00125000 P 11/20/15 125.0 5.00 5.80
IHS 151120P00130000 P 11/20/15 130.0 7.60 8.70
IHS 151120P00135000 P 11/20/15 135.0 11.10 12.30
IHS 151120P00140000 P 11/20/15 140.0 15.10 16.50
IHS 151120P00145000 P 11/20/15 145.0 18.00 22.00
IHS 151120P00150000 P 11/20/15 150.0 22.80 27.40
IHS 151120P00155000 P 11/20/15 155.0 27.70 31.70
IHS 151120P00160000 P 11/20/15 160.0 32.60 37.30
IHS 151120P00165000 P 11/20/15 165.0 37.70 42.40
IHS 160219C00075000 C 02/19/16 75.0 48.20 52.80
IHS 160219C00080000 C 02/19/16 80.0 43.70 47.80
IHS 160219C00085000 C 02/19/16 85.0 38.50 43.00
IHS 160219C00090000 C 02/19/16 90.0 33.70 38.30
IHS 160219C00095000 C 02/19/16 95.0 29.40 33.50
IHS 160219C00100000 C 02/19/16 100.0 25.70 27.40
IHS 160219C00105000 C 02/19/16 105.0 21.40 23.00
IHS 160219C00110000 C 02/19/16 110.0 17.20 18.80
IHS 160219C00115000 C 02/19/16 115.0 13.40 14.90
IHS 160219C00120000 C 02/19/16 120.0 10.10 11.40
IHS 160219C00125000 C 02/19/16 125.0 7.40 8.40
IHS 160219C00130000 C 02/19/16 130.0 5.20 6.10
IHS 160219C00135000 C 02/19/16 135.0 3.40 4.30
IHS 160219C00140000 C 02/19/16 140.0 2.10 2.90
IHS 160219C00145000 C 02/19/16 145.0 1.20 2.00
IHS 160219C00150000 C 02/19/16 150.0 0.60 1.35
IHS 160219C00155000 C 02/19/16 155.0 0.20 0.95
IHS 160219C00160000 C 02/19/16 160.0 0.00 0.65
IHS 160219C00165000 C 02/19/16 165.0 0.00 0.50
IHS 160219C00170000 C 02/19/16 170.0 0.00 0.35
IHS 160219C00175000 C 02/19/16 175.0 0.00 0.30
IHS 160219P00075000 P 02/19/16 75.0 0.00 0.45
IHS 160219P00080000 P 02/19/16 80.0 0.05 0.60
IHS 160219P00085000 P 02/19/16 85.0 0.15 0.75
IHS 160219P00090000 P 02/19/16 90.0 0.25 0.90
IHS 160219P00095000 P 02/19/16 95.0 0.50 1.15
IHS 160219P00100000 P 02/19/16 100.0 0.80 1.55
IHS 160219P00105000 P 02/19/16 105.0 1.35 2.10
IHS 160219P00110000 P 02/19/16 110.0 2.15 2.90
IHS 160219P00115000 P 02/19/16 115.0 3.30 4.10
IHS 160219P00120000 P 02/19/16 120.0 4.80 5.60
IHS 160219P00125000 P 02/19/16 125.0 6.90 7.80
IHS 160219P00130000 P 02/19/16 130.0 9.50 10.70
IHS 160219P00135000 P 02/19/16 135.0 12.70 14.00
IHS 160219P00140000 P 02/19/16 140.0 16.30 17.80
IHS 160219P00145000 P 02/19/16 145.0 20.40 21.90
IHS 160219P00150000 P 02/19/16 150.0 24.80 26.40
IHS 160219P00155000 P 02/19/16 155.0 28.00 31.90
IHS 160219P00160000 P 02/19/16 160.0 32.80 37.30
IHS 160219P00165000 P 02/19/16 165.0 37.70 41.90
IHS 160219P00170000 P 02/19/16 170.0 42.70 47.20
IHS 160219P00175000 P 02/19/16 175.0 47.70 52.20

OPRA data is delayed 15 minutes.