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 (2014-11-28)Premium Content

Ihs Inc (IHS)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150220C00075000 C 02/20/15 75.0 38.60 43.20
IHS 150220C00080000 C 02/20/15 80.0 33.50 38.20
IHS 150220C00085000 C 02/20/15 85.0 28.70 33.30
IHS 150220C00090000 C 02/20/15 90.0 23.70 28.20
IHS 150220C00095000 C 02/20/15 95.0 18.60 22.90
IHS 150220C00100000 C 02/20/15 100.0 14.30 18.30
IHS 150220C00105000 C 02/20/15 105.0 9.90 13.20
IHS 150220C00110000 C 02/20/15 110.0 5.90 7.60
IHS 150220C00115000 C 02/20/15 115.0 2.45 3.80
IHS 150220C00120000 C 02/20/15 120.0 0.65 1.35
IHS 150220C00125000 C 02/20/15 125.0 0.10 0.35
IHS 150220C00130000 C 02/20/15 130.0 0.05 0.25
IHS 150220C00135000 C 02/20/15 135.0 0.00 0.25
IHS 150220C00140000 C 02/20/15 140.0 0.00 0.25
IHS 150220C00145000 C 02/20/15 145.0 0.00 0.25
IHS 150220C00150000 C 02/20/15 150.0 0.00 0.25
IHS 150220C00155000 C 02/20/15 155.0 0.00 0.25
IHS 150220C00160000 C 02/20/15 160.0 0.00 0.25
IHS 150220C00165000 C 02/20/15 165.0 0.00 0.25
IHS 150220C00170000 C 02/20/15 170.0 0.00 0.25
IHS 150220C00175000 C 02/20/15 175.0 0.00 0.25
IHS 150220C00180000 C 02/20/15 180.0 0.00 0.25
IHS 150220C00185000 C 02/20/15 185.0 0.00 0.25
IHS 150220P00075000 P 02/20/15 75.0 0.00 0.25
IHS 150220P00080000 P 02/20/15 80.0 0.00 0.25
IHS 150220P00085000 P 02/20/15 85.0 0.00 0.25
IHS 150220P00090000 P 02/20/15 90.0 0.00 0.25
IHS 150220P00095000 P 02/20/15 95.0 0.00 0.25
IHS 150220P00100000 P 02/20/15 100.0 0.05 0.25
IHS 150220P00105000 P 02/20/15 105.0 0.20 0.50
IHS 150220P00110000 P 02/20/15 110.0 0.60 1.15
IHS 150220P00115000 P 02/20/15 115.0 1.75 2.65
IHS 150220P00120000 P 02/20/15 120.0 4.50 5.90
IHS 150220P00125000 P 02/20/15 125.0 7.40 10.70
IHS 150220P00130000 P 02/20/15 130.0 12.20 15.50
IHS 150220P00135000 P 02/20/15 135.0 17.30 20.20
IHS 150220P00140000 P 02/20/15 140.0 21.70 26.10
IHS 150220P00145000 P 02/20/15 145.0 26.90 31.30
IHS 150220P00150000 P 02/20/15 150.0 31.90 36.40
IHS 150220P00155000 P 02/20/15 155.0 36.90 41.30
IHS 150220P00160000 P 02/20/15 160.0 41.70 46.30
IHS 150220P00165000 P 02/20/15 165.0 46.70 51.40
IHS 150220P00170000 P 02/20/15 170.0 51.70 56.40
IHS 150220P00175000 P 02/20/15 175.0 56.70 61.40
IHS 150220P00180000 P 02/20/15 180.0 61.80 66.10
IHS 150220P00185000 P 02/20/15 185.0 66.80 71.10
IHS 150320C00065000 C 03/20/15 65.0 48.50 53.30
IHS 150320C00070000 C 03/20/15 70.0 43.40 47.80
IHS 150320C00075000 C 03/20/15 75.0 38.80 43.40
IHS 150320C00080000 C 03/20/15 80.0 33.90 38.30
IHS 150320C00085000 C 03/20/15 85.0 28.80 33.50
IHS 150320C00090000 C 03/20/15 90.0 23.80 28.50
IHS 150320C00095000 C 03/20/15 95.0 19.00 23.80
IHS 150320C00100000 C 03/20/15 100.0 15.70 17.80
IHS 150320C00105000 C 03/20/15 105.0 11.30 13.30
IHS 150320C00110000 C 03/20/15 110.0 7.60 9.50
IHS 150320C00115000 C 03/20/15 115.0 4.50 6.00
IHS 150320C00120000 C 03/20/15 120.0 2.35 3.40
IHS 150320C00125000 C 03/20/15 125.0 1.10 1.75
IHS 150320C00130000 C 03/20/15 130.0 0.40 0.85
IHS 150320C00135000 C 03/20/15 135.0 0.10 0.40
IHS 150320C00140000 C 03/20/15 140.0 0.00 0.25
IHS 150320C00145000 C 03/20/15 145.0 0.00 0.25
IHS 150320C00150000 C 03/20/15 150.0 0.00 0.25
IHS 150320C00155000 C 03/20/15 155.0 0.00 0.25
IHS 150320C00160000 C 03/20/15 160.0 0.00 0.25
IHS 150320C00165000 C 03/20/15 165.0 0.00 0.25
IHS 150320P00065000 P 03/20/15 65.0 0.00 0.25
IHS 150320P00070000 P 03/20/15 70.0 0.00 0.25
IHS 150320P00075000 P 03/20/15 75.0 0.00 0.25
IHS 150320P00080000 P 03/20/15 80.0 0.00 0.25
IHS 150320P00085000 P 03/20/15 85.0 0.10 0.30
IHS 150320P00090000 P 03/20/15 90.0 0.15 0.45
IHS 150320P00095000 P 03/20/15 95.0 0.30 0.60
IHS 150320P00100000 P 03/20/15 100.0 0.60 1.00
IHS 150320P00105000 P 03/20/15 105.0 1.10 1.65
IHS 150320P00110000 P 03/20/15 110.0 2.05 2.90
IHS 150320P00115000 P 03/20/15 115.0 3.70 4.90
IHS 150320P00120000 P 03/20/15 120.0 6.20 7.60
IHS 150320P00125000 P 03/20/15 125.0 9.60 11.30
IHS 150320P00130000 P 03/20/15 130.0 13.70 15.60
IHS 150320P00135000 P 03/20/15 135.0 17.20 21.50
IHS 150320P00140000 P 03/20/15 140.0 21.90 26.40
IHS 150320P00145000 P 03/20/15 145.0 26.80 31.30
IHS 150320P00150000 P 03/20/15 150.0 31.70 36.30
IHS 150320P00155000 P 03/20/15 155.0 36.70 41.30
IHS 150320P00160000 P 03/20/15 160.0 41.70 46.30
IHS 150320P00165000 P 03/20/15 165.0 46.70 51.30
IHS 150515C00075000 C 05/15/15 75.0 38.80 43.50
IHS 150515C00080000 C 05/15/15 80.0 33.90 38.60
IHS 150515C00085000 C 05/15/15 85.0 29.00 33.80
IHS 150515C00090000 C 05/15/15 90.0 24.30 28.60
IHS 150515C00095000 C 05/15/15 95.0 21.10 23.50
IHS 150515C00100000 C 05/15/15 100.0 16.60 18.70
IHS 150515C00105000 C 05/15/15 105.0 12.50 14.50
IHS 150515C00110000 C 05/15/15 110.0 9.10 10.70
IHS 150515C00115000 C 05/15/15 115.0 6.20 7.40
IHS 150515C00120000 C 05/15/15 120.0 3.90 5.00
IHS 150515C00125000 C 05/15/15 125.0 2.25 3.20
IHS 150515C00130000 C 05/15/15 130.0 1.25 1.90
IHS 150515C00135000 C 05/15/15 135.0 0.60 1.15
IHS 150515C00140000 C 05/15/15 140.0 0.25 0.70
IHS 150515C00145000 C 05/15/15 145.0 0.05 0.40
IHS 150515C00150000 C 05/15/15 150.0 0.00 0.25
IHS 150515C00155000 C 05/15/15 155.0 0.00 0.25
IHS 150515C00160000 C 05/15/15 160.0 0.00 0.25
IHS 150515C00165000 C 05/15/15 165.0 0.00 0.25
IHS 150515C00170000 C 05/15/15 170.0 0.00 0.25
IHS 150515C00175000 C 05/15/15 175.0 0.00 0.25
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.25
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.25
IHS 150515P00075000 P 05/15/15 75.0 0.10 0.40
IHS 150515P00080000 P 05/15/15 80.0 0.20 0.50
IHS 150515P00085000 P 05/15/15 85.0 0.30 0.65
IHS 150515P00090000 P 05/15/15 90.0 0.50 0.90
IHS 150515P00095000 P 05/15/15 95.0 0.80 1.25
IHS 150515P00100000 P 05/15/15 100.0 1.30 1.85
IHS 150515P00105000 P 05/15/15 105.0 2.10 2.80
IHS 150515P00110000 P 05/15/15 110.0 3.30 4.20
IHS 150515P00115000 P 05/15/15 115.0 5.10 6.30
IHS 150515P00120000 P 05/15/15 120.0 7.70 9.00
IHS 150515P00125000 P 05/15/15 125.0 10.90 12.40
IHS 150515P00130000 P 05/15/15 130.0 14.60 16.40
IHS 150515P00135000 P 05/15/15 135.0 18.80 20.90
IHS 150515P00140000 P 05/15/15 140.0 22.50 26.70
IHS 150515P00145000 P 05/15/15 145.0 27.00 31.40
IHS 150515P00150000 P 05/15/15 150.0 31.80 36.60
IHS 150515P00155000 P 05/15/15 155.0 36.70 41.30
IHS 150515P00160000 P 05/15/15 160.0 41.70 46.30
IHS 150515P00165000 P 05/15/15 165.0 46.80 51.30
IHS 150515P00170000 P 05/15/15 170.0 51.70 56.30
IHS 150515P00175000 P 05/15/15 175.0 56.70 61.30
IHS 150515P00180000 P 05/15/15 180.0 61.40 66.10
IHS 150515P00185000 P 05/15/15 185.0 66.60 71.10
IHS 150821C00065000 C 08/21/15 65.0 48.80 53.30
IHS 150821C00070000 C 08/21/15 70.0 44.40 48.90
IHS 150821C00075000 C 08/21/15 75.0 39.20 44.00
IHS 150821C00080000 C 08/21/15 80.0 34.40 38.90
IHS 150821C00085000 C 08/21/15 85.0 29.80 34.20
IHS 150821C00090000 C 08/21/15 90.0 26.70 28.90
IHS 150821C00095000 C 08/21/15 95.0 22.30 24.50
IHS 150821C00100000 C 08/21/15 100.0 18.30 20.40
IHS 150821C00105000 C 08/21/15 105.0 14.70 16.60
IHS 150821C00110000 C 08/21/15 110.0 11.40 13.10
IHS 150821C00115000 C 08/21/15 115.0 8.60 10.20
IHS 150821C00120000 C 08/21/15 120.0 6.20 7.70
IHS 150821C00125000 C 08/21/15 125.0 4.30 5.60
IHS 150821C00130000 C 08/21/15 130.0 2.95 4.10
IHS 150821C00135000 C 08/21/15 135.0 1.95 2.90
IHS 150821C00140000 C 08/21/15 140.0 1.20 2.05
IHS 150821C00145000 C 08/21/15 145.0 0.70 1.45
IHS 150821C00150000 C 08/21/15 150.0 0.35 1.00
IHS 150821C00155000 C 08/21/15 155.0 0.20 0.75
IHS 150821C00160000 C 08/21/15 160.0 0.10 0.55
IHS 150821C00165000 C 08/21/15 165.0 0.00 0.40
IHS 150821P00065000 P 08/21/15 65.0 0.15 0.55
IHS 150821P00070000 P 08/21/15 70.0 0.25 0.70
IHS 150821P00075000 P 08/21/15 75.0 0.40 0.85
IHS 150821P00080000 P 08/21/15 80.0 0.55 1.10
IHS 150821P00085000 P 08/21/15 85.0 0.85 1.40
IHS 150821P00090000 P 08/21/15 90.0 1.25 1.90
IHS 150821P00095000 P 08/21/15 95.0 1.80 2.60
IHS 150821P00100000 P 08/21/15 100.0 2.70 3.50
IHS 150821P00105000 P 08/21/15 105.0 3.80 4.80
IHS 150821P00110000 P 08/21/15 110.0 5.40 6.50
IHS 150821P00115000 P 08/21/15 115.0 7.30 8.80
IHS 150821P00120000 P 08/21/15 120.0 9.80 11.50
IHS 150821P00125000 P 08/21/15 125.0 12.70 14.60
IHS 150821P00130000 P 08/21/15 130.0 16.20 18.30
IHS 150821P00135000 P 08/21/15 135.0 20.10 22.10
IHS 150821P00140000 P 08/21/15 140.0 24.30 26.40
IHS 150821P00145000 P 08/21/15 145.0 28.90 31.10
IHS 150821P00150000 P 08/21/15 150.0 32.60 36.70
IHS 150821P00155000 P 08/21/15 155.0 36.80 41.30
IHS 150821P00160000 P 08/21/15 160.0 41.60 46.30
IHS 150821P00165000 P 08/21/15 165.0 46.70 51.30

OPRA data is delayed 15 minutes.