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 Dec 22 2014 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150117C00075000 C 01/17/15 75.0 39.60 44.10
IHS 150117C00080000 C 01/17/15 80.0 34.70 39.20
IHS 150117C00085000 C 01/17/15 85.0 29.70 34.30
IHS 150117C00090000 C 01/17/15 90.0 24.80 29.40
IHS 150117C00095000 C 01/17/15 95.0 19.90 24.50
IHS 150117C00100000 C 01/17/15 100.0 15.10 19.70
IHS 150117C00105000 C 01/17/15 105.0 10.30 14.70
IHS 150117C00110000 C 01/17/15 110.0 6.30 10.70
IHS 150117C00115000 C 01/17/15 115.0 3.10 7.10
IHS 150117C00120000 C 01/17/15 120.0 0.50 4.80
IHS 150117C00125000 C 01/17/15 125.0 0.00 1.90
IHS 150117C00130000 C 01/17/15 130.0 0.00 4.90
IHS 150117C00135000 C 01/17/15 135.0 0.00 4.90
IHS 150117C00140000 C 01/17/15 140.0 0.00 4.90
IHS 150117C00145000 C 01/17/15 145.0 0.00 4.90
IHS 150117C00150000 C 01/17/15 150.0 0.00 4.90
IHS 150117C00155000 C 01/17/15 155.0 0.00 4.90
IHS 150117C00160000 C 01/17/15 160.0 0.00 4.90
IHS 150117C00165000 C 01/17/15 165.0 0.00 4.90
IHS 150117C00170000 C 01/17/15 170.0 0.00 4.90
IHS 150117C00175000 C 01/17/15 175.0 0.00 4.90
IHS 150117C00180000 C 01/17/15 180.0 0.00 4.90
IHS 150117P00075000 P 01/17/15 75.0 0.00 4.90
IHS 150117P00080000 P 01/17/15 80.0 0.00 4.90
IHS 150117P00085000 P 01/17/15 85.0 0.00 4.90
IHS 150117P00090000 P 01/17/15 90.0 0.00 4.90
IHS 150117P00095000 P 01/17/15 95.0 0.00 4.90
IHS 150117P00100000 P 01/17/15 100.0 0.00 4.90
IHS 150117P00105000 P 01/17/15 105.0 0.00 4.30
IHS 150117P00110000 P 01/17/15 110.0 0.20 4.00
IHS 150117P00115000 P 01/17/15 115.0 1.65 5.70
IHS 150117P00120000 P 01/17/15 120.0 4.00 8.30
IHS 150117P00125000 P 01/17/15 125.0 7.50 11.80
IHS 150117P00130000 P 01/17/15 130.0 11.80 15.70
IHS 150117P00135000 P 01/17/15 135.0 16.00 20.50
IHS 150117P00140000 P 01/17/15 140.0 21.00 25.40
IHS 150117P00145000 P 01/17/15 145.0 26.00 30.40
IHS 150117P00150000 P 01/17/15 150.0 31.00 35.40
IHS 150117P00155000 P 01/17/15 155.0 36.00 40.40
IHS 150117P00160000 P 01/17/15 160.0 40.90 45.40
IHS 150117P00165000 P 01/17/15 165.0 46.00 50.40
IHS 150117P00170000 P 01/17/15 170.0 51.00 55.40
IHS 150117P00175000 P 01/17/15 175.0 56.00 60.40
IHS 150117P00180000 P 01/17/15 180.0 61.00 65.40
IHS 150220C00075000 C 02/20/15 75.0 40.20 44.80
IHS 150220C00080000 C 02/20/15 80.0 35.10 39.80
IHS 150220C00085000 C 02/20/15 85.0 30.20 34.90
IHS 150220C00090000 C 02/20/15 90.0 25.10 30.00
IHS 150220C00095000 C 02/20/15 95.0 20.30 25.20
IHS 150220C00100000 C 02/20/15 100.0 15.40 19.90
IHS 150220C00105000 C 02/20/15 105.0 11.50 15.70
IHS 150220C00110000 C 02/20/15 110.0 7.20 11.80
IHS 150220C00115000 C 02/20/15 115.0 4.30 8.60
IHS 150220C00120000 C 02/20/15 120.0 1.70 4.80
IHS 150220C00125000 C 02/20/15 125.0 0.00 4.80
IHS 150220C00130000 C 02/20/15 130.0 0.05 4.90
IHS 150220C00135000 C 02/20/15 135.0 0.00 4.90
IHS 150220C00140000 C 02/20/15 140.0 0.00 4.90
IHS 150220C00145000 C 02/20/15 145.0 0.00 4.90
IHS 150220C00150000 C 02/20/15 150.0 0.00 4.90
IHS 150220C00155000 C 02/20/15 155.0 0.00 4.90
IHS 150220C00160000 C 02/20/15 160.0 0.00 4.90
IHS 150220C00165000 C 02/20/15 165.0 0.00 4.90
IHS 150220C00170000 C 02/20/15 170.0 0.00 4.90
IHS 150220C00175000 C 02/20/15 175.0 0.00 4.90
IHS 150220C00180000 C 02/20/15 180.0 0.00 4.90
IHS 150220C00185000 C 02/20/15 185.0 0.00 4.90
IHS 150220P00075000 P 02/20/15 75.0 0.00 4.90
IHS 150220P00080000 P 02/20/15 80.0 0.00 4.90
IHS 150220P00085000 P 02/20/15 85.0 0.00 4.90
IHS 150220P00090000 P 02/20/15 90.0 0.00 4.90
IHS 150220P00095000 P 02/20/15 95.0 0.10 4.90
IHS 150220P00100000 P 02/20/15 100.0 0.35 4.80
IHS 150220P00105000 P 02/20/15 105.0 0.20 4.10
IHS 150220P00110000 P 02/20/15 110.0 1.10 5.20
IHS 150220P00115000 P 02/20/15 115.0 2.55 6.80
IHS 150220P00120000 P 02/20/15 120.0 4.80 9.20
IHS 150220P00125000 P 02/20/15 125.0 8.40 12.70
IHS 150220P00130000 P 02/20/15 130.0 12.40 16.70
IHS 150220P00135000 P 02/20/15 135.0 16.80 20.70
IHS 150220P00140000 P 02/20/15 140.0 20.80 25.60
IHS 150220P00145000 P 02/20/15 145.0 26.20 30.50
IHS 150220P00150000 P 02/20/15 150.0 31.20 35.40
IHS 150220P00155000 P 02/20/15 155.0 36.10 40.40
IHS 150220P00160000 P 02/20/15 160.0 41.00 45.40
IHS 150220P00165000 P 02/20/15 165.0 46.10 50.40
IHS 150220P00170000 P 02/20/15 170.0 51.10 55.40
IHS 150220P00175000 P 02/20/15 175.0 56.10 60.40
IHS 150220P00180000 P 02/20/15 180.0 61.10 65.40
IHS 150220P00185000 P 02/20/15 185.0 66.10 70.40
IHS 150515C00075000 C 05/15/15 75.0 40.20 44.80
IHS 150515C00080000 C 05/15/15 80.0 35.30 39.80
IHS 150515C00085000 C 05/15/15 85.0 30.60 35.00
IHS 150515C00090000 C 05/15/15 90.0 25.90 30.30
IHS 150515C00095000 C 05/15/15 95.0 21.20 25.60
IHS 150515C00100000 C 05/15/15 100.0 16.90 21.30
IHS 150515C00105000 C 05/15/15 105.0 13.00 17.40
IHS 150515C00110000 C 05/15/15 110.0 9.40 13.90
IHS 150515C00115000 C 05/15/15 115.0 6.40 10.90
IHS 150515C00120000 C 05/15/15 120.0 3.90 8.60
IHS 150515C00125000 C 05/15/15 125.0 2.05 6.30
IHS 150515C00130000 C 05/15/15 130.0 0.60 5.20
IHS 150515C00135000 C 05/15/15 135.0 0.10 4.00
IHS 150515C00140000 C 05/15/15 140.0 0.00 4.90
IHS 150515C00145000 C 05/15/15 145.0 0.00 4.90
IHS 150515C00150000 C 05/15/15 150.0 0.00 4.90
IHS 150515C00155000 C 05/15/15 155.0 0.00 4.90
IHS 150515C00160000 C 05/15/15 160.0 0.00 4.90
IHS 150515C00165000 C 05/15/15 165.0 0.00 4.90
IHS 150515C00170000 C 05/15/15 170.0 0.00 4.90
IHS 150515C00175000 C 05/15/15 175.0 0.00 4.90
IHS 150515C00180000 C 05/15/15 180.0 0.00 4.90
IHS 150515C00185000 C 05/15/15 185.0 0.00 4.90
IHS 150515P00075000 P 05/15/15 75.0 0.00 4.90
IHS 150515P00080000 P 05/15/15 80.0 0.00 4.90
IHS 150515P00085000 P 05/15/15 85.0 0.00 4.90
IHS 150515P00090000 P 05/15/15 90.0 0.00 4.90
IHS 150515P00095000 P 05/15/15 95.0 0.00 4.90
IHS 150515P00100000 P 05/15/15 100.0 0.10 4.90
IHS 150515P00105000 P 05/15/15 105.0 1.20 5.80
IHS 150515P00110000 P 05/15/15 110.0 2.60 6.80
IHS 150515P00115000 P 05/15/15 115.0 4.50 9.30
IHS 150515P00120000 P 05/15/15 120.0 7.00 11.80
IHS 150515P00125000 P 05/15/15 125.0 10.30 14.90
IHS 150515P00130000 P 05/15/15 130.0 13.90 18.40
IHS 150515P00135000 P 05/15/15 135.0 18.00 22.40
IHS 150515P00140000 P 05/15/15 140.0 22.30 26.70
IHS 150515P00145000 P 05/15/15 145.0 26.50 31.00
IHS 150515P00150000 P 05/15/15 150.0 31.20 35.70
IHS 150515P00155000 P 05/15/15 155.0 36.20 40.60
IHS 150515P00160000 P 05/15/15 160.0 41.00 45.50
IHS 150515P00165000 P 05/15/15 165.0 46.00 50.40
IHS 150515P00170000 P 05/15/15 170.0 51.00 55.40
IHS 150515P00175000 P 05/15/15 175.0 55.90 60.40
IHS 150515P00180000 P 05/15/15 180.0 61.00 65.40
IHS 150515P00185000 P 05/15/15 185.0 66.00 70.40
IHS 150821C00065000 C 08/21/15 65.0 50.40 54.80
IHS 150821C00070000 C 08/21/15 70.0 45.50 49.80
IHS 150821C00075000 C 08/21/15 75.0 40.70 45.00
IHS 150821C00080000 C 08/21/15 80.0 36.00 40.40
IHS 150821C00085000 C 08/21/15 85.0 31.40 35.70
IHS 150821C00090000 C 08/21/15 90.0 26.70 31.10
IHS 150821C00095000 C 08/21/15 95.0 22.50 26.90
IHS 150821C00100000 C 08/21/15 100.0 18.60 23.20
IHS 150821C00105000 C 08/21/15 105.0 14.80 19.30
IHS 150821C00110000 C 08/21/15 110.0 11.50 15.90
IHS 150821C00115000 C 08/21/15 115.0 8.60 13.00
IHS 150821C00120000 C 08/21/15 120.0 6.10 10.60
IHS 150821C00125000 C 08/21/15 125.0 4.00 8.50
IHS 150821C00130000 C 08/21/15 130.0 2.40 7.00
IHS 150821C00135000 C 08/21/15 135.0 1.20 5.70
IHS 150821C00140000 C 08/21/15 140.0 0.00 4.80
IHS 150821C00145000 C 08/21/15 145.0 0.00 4.90
IHS 150821C00150000 C 08/21/15 150.0 0.00 4.90
IHS 150821C00155000 C 08/21/15 155.0 0.00 4.90
IHS 150821C00160000 C 08/21/15 160.0 0.00 4.90
IHS 150821C00165000 C 08/21/15 165.0 0.00 4.90
IHS 150821P00065000 P 08/21/15 65.0 0.00 4.90
IHS 150821P00070000 P 08/21/15 70.0 0.00 4.90
IHS 150821P00075000 P 08/21/15 75.0 0.00 4.90
IHS 150821P00080000 P 08/21/15 80.0 0.00 4.90
IHS 150821P00085000 P 08/21/15 85.0 0.00 4.90
IHS 150821P00090000 P 08/21/15 90.0 0.00 4.90
IHS 150821P00095000 P 08/21/15 95.0 0.30 5.10
IHS 150821P00100000 P 08/21/15 100.0 1.30 6.10
IHS 150821P00105000 P 08/21/15 105.0 2.60 7.30
IHS 150821P00110000 P 08/21/15 110.0 4.30 9.00
IHS 150821P00115000 P 08/21/15 115.0 6.40 10.90
IHS 150821P00120000 P 08/21/15 120.0 9.10 13.70
IHS 150821P00125000 P 08/21/15 125.0 12.10 16.70
IHS 150821P00130000 P 08/21/15 130.0 15.40 19.70
IHS 150821P00135000 P 08/21/15 135.0 19.20 23.80
IHS 150821P00140000 P 08/21/15 140.0 23.30 27.80
IHS 150821P00145000 P 08/21/15 145.0 27.60 32.10
IHS 150821P00150000 P 08/21/15 150.0 32.10 36.60
IHS 150821P00155000 P 08/21/15 155.0 36.50 41.00
IHS 150821P00160000 P 08/21/15 160.0 41.40 45.80
IHS 150821P00165000 P 08/21/15 165.0 46.10 50.60

OPRA data is delayed 15 minutes.