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 (2015-02-27)Premium Content

Ihs Inc (IHS)
As of Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150320C00065000 C 03/20/15 65.0 49.10 51.30
IHS 150320C00070000 C 03/20/15 70.0 44.10 46.30
IHS 150320C00075000 C 03/20/15 75.0 37.50 42.10
IHS 150320C00080000 C 03/20/15 80.0 32.50 37.10
IHS 150320C00085000 C 03/20/15 85.0 27.40 32.00
IHS 150320C00090000 C 03/20/15 90.0 22.50 27.20
IHS 150320C00095000 C 03/20/15 95.0 17.50 22.10
IHS 150320C00100000 C 03/20/15 100.0 12.70 17.50
IHS 150320C00105000 C 03/20/15 105.0 8.00 12.30
IHS 150320C00110000 C 03/20/15 110.0 4.90 5.90
IHS 150320C00115000 C 03/20/15 115.0 1.50 2.05
IHS 150320C00120000 C 03/20/15 120.0 0.15 0.40
IHS 150320C00125000 C 03/20/15 125.0 0.05 0.25
IHS 150320C00130000 C 03/20/15 130.0 0.00 0.45
IHS 150320C00135000 C 03/20/15 135.0 0.00 0.45
IHS 150320C00140000 C 03/20/15 140.0 0.00 0.45
IHS 150320C00145000 C 03/20/15 145.0 0.00 0.45
IHS 150320C00150000 C 03/20/15 150.0 0.00 0.45
IHS 150320C00155000 C 03/20/15 155.0 0.00 0.45
IHS 150320C00160000 C 03/20/15 160.0 0.00 0.45
IHS 150320C00165000 C 03/20/15 165.0 0.00 0.45
IHS 150320P00065000 P 03/20/15 65.0 0.00 0.45
IHS 150320P00070000 P 03/20/15 70.0 0.00 0.45
IHS 150320P00075000 P 03/20/15 75.0 0.00 0.45
IHS 150320P00080000 P 03/20/15 80.0 0.00 0.45
IHS 150320P00085000 P 03/20/15 85.0 0.00 0.45
IHS 150320P00090000 P 03/20/15 90.0 0.00 0.45
IHS 150320P00095000 P 03/20/15 95.0 0.00 0.45
IHS 150320P00100000 P 03/20/15 100.0 0.00 0.25
IHS 150320P00105000 P 03/20/15 105.0 0.05 0.25
IHS 150320P00110000 P 03/20/15 110.0 0.30 0.60
IHS 150320P00115000 P 03/20/15 115.0 1.50 2.10
IHS 150320P00120000 P 03/20/15 120.0 4.80 5.90
IHS 150320P00125000 P 03/20/15 125.0 7.80 12.20
IHS 150320P00130000 P 03/20/15 130.0 12.60 17.50
IHS 150320P00135000 P 03/20/15 135.0 17.90 22.20
IHS 150320P00140000 P 03/20/15 140.0 22.60 27.20
IHS 150320P00145000 P 03/20/15 145.0 27.90 32.50
IHS 150320P00150000 P 03/20/15 150.0 32.90 37.50
IHS 150320P00155000 P 03/20/15 155.0 38.00 42.60
IHS 150320P00160000 P 03/20/15 160.0 42.90 47.50
IHS 150320P00165000 P 03/20/15 165.0 48.00 52.60
IHS 150417C00070000 C 04/17/15 70.0 42.50 47.20
IHS 150417C00075000 C 04/17/15 75.0 37.80 42.30
IHS 150417C00080000 C 04/17/15 80.0 32.70 37.20
IHS 150417C00085000 C 04/17/15 85.0 27.70 32.20
IHS 150417C00090000 C 04/17/15 90.0 22.80 27.30
IHS 150417C00095000 C 04/17/15 95.0 18.30 22.80
IHS 150417C00100000 C 04/17/15 100.0 13.50 18.00
IHS 150417C00105000 C 04/17/15 105.0 10.60 11.70
IHS 150417C00110000 C 04/17/15 110.0 6.70 7.60
IHS 150417C00115000 C 04/17/15 115.0 3.60 4.30
IHS 150417C00120000 C 04/17/15 120.0 1.65 2.15
IHS 150417C00125000 C 04/17/15 125.0 0.60 0.95
IHS 150417C00130000 C 04/17/15 130.0 0.10 0.45
IHS 150417C00135000 C 04/17/15 135.0 0.00 0.25
IHS 150417C00140000 C 04/17/15 140.0 0.00 0.25
IHS 150417C00145000 C 04/17/15 145.0 0.00 0.45
IHS 150417C00150000 C 04/17/15 150.0 0.00 0.45
IHS 150417C00155000 C 04/17/15 155.0 0.00 0.45
IHS 150417C00160000 C 04/17/15 160.0 0.00 0.45
IHS 150417C00165000 C 04/17/15 165.0 0.00 0.45
IHS 150417C00170000 C 04/17/15 170.0 0.00 0.45
IHS 150417P00070000 P 04/17/15 70.0 0.00 0.50
IHS 150417P00075000 P 04/17/15 75.0 0.00 0.50
IHS 150417P00080000 P 04/17/15 80.0 0.00 0.25
IHS 150417P00085000 P 04/17/15 85.0 0.05 0.35
IHS 150417P00090000 P 04/17/15 90.0 0.10 0.35
IHS 150417P00095000 P 04/17/15 95.0 0.20 0.50
IHS 150417P00100000 P 04/17/15 100.0 0.45 0.75
IHS 150417P00105000 P 04/17/15 105.0 0.95 1.30
IHS 150417P00110000 P 04/17/15 110.0 1.90 2.40
IHS 150417P00115000 P 04/17/15 115.0 3.60 4.40
IHS 150417P00120000 P 04/17/15 120.0 6.50 7.40
IHS 150417P00125000 P 04/17/15 125.0 10.20 11.30
IHS 150417P00130000 P 04/17/15 130.0 13.00 17.50
IHS 150417P00135000 P 04/17/15 135.0 17.60 22.20
IHS 150417P00140000 P 04/17/15 140.0 22.70 27.20
IHS 150417P00145000 P 04/17/15 145.0 27.90 32.50
IHS 150417P00150000 P 04/17/15 150.0 33.00 37.60
IHS 150417P00155000 P 04/17/15 155.0 38.00 42.60
IHS 150417P00160000 P 04/17/15 160.0 43.00 47.60
IHS 150417P00165000 P 04/17/15 165.0 48.00 52.60
IHS 150417P00170000 P 04/17/15 170.0 53.00 57.60
IHS 150515C00075000 C 05/15/15 75.0 37.70 42.20
IHS 150515C00080000 C 05/15/15 80.0 32.70 37.30
IHS 150515C00085000 C 05/15/15 85.0 27.80 32.40
IHS 150515C00090000 C 05/15/15 90.0 22.90 27.50
IHS 150515C00095000 C 05/15/15 95.0 18.40 22.90
IHS 150515C00100000 C 05/15/15 100.0 15.40 16.60
IHS 150515C00105000 C 05/15/15 105.0 11.10 12.20
IHS 150515C00110000 C 05/15/15 110.0 7.40 8.40
IHS 150515C00115000 C 05/15/15 115.0 4.50 5.20
IHS 150515C00120000 C 05/15/15 120.0 2.35 2.95
IHS 150515C00125000 C 05/15/15 125.0 1.10 1.55
IHS 150515C00130000 C 05/15/15 130.0 0.40 0.80
IHS 150515C00135000 C 05/15/15 135.0 0.05 0.40
IHS 150515C00140000 C 05/15/15 140.0 0.00 0.25
IHS 150515C00145000 C 05/15/15 145.0 0.00 0.25
IHS 150515C00150000 C 05/15/15 150.0 0.00 0.45
IHS 150515C00155000 C 05/15/15 155.0 0.00 0.45
IHS 150515C00160000 C 05/15/15 160.0 0.00 0.45
IHS 150515C00165000 C 05/15/15 165.0 0.00 0.45
IHS 150515C00170000 C 05/15/15 170.0 0.00 0.45
IHS 150515C00175000 C 05/15/15 175.0 0.00 0.45
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.45
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.45
IHS 150515P00075000 P 05/15/15 75.0 0.00 0.25
IHS 150515P00080000 P 05/15/15 80.0 0.05 0.30
IHS 150515P00085000 P 05/15/15 85.0 0.10 0.40
IHS 150515P00090000 P 05/15/15 90.0 0.20 0.55
IHS 150515P00095000 P 05/15/15 95.0 0.40 0.75
IHS 150515P00100000 P 05/15/15 100.0 0.75 1.15
IHS 150515P00105000 P 05/15/15 105.0 1.40 1.85
IHS 150515P00110000 P 05/15/15 110.0 2.55 3.10
IHS 150515P00115000 P 05/15/15 115.0 4.40 5.10
IHS 150515P00120000 P 05/15/15 120.0 7.20 8.10
IHS 150515P00125000 P 05/15/15 125.0 10.70 11.80
IHS 150515P00130000 P 05/15/15 130.0 15.00 16.20
IHS 150515P00135000 P 05/15/15 135.0 18.00 22.50
IHS 150515P00140000 P 05/15/15 140.0 22.60 27.20
IHS 150515P00145000 P 05/15/15 145.0 27.90 32.50
IHS 150515P00150000 P 05/15/15 150.0 32.90 37.50
IHS 150515P00155000 P 05/15/15 155.0 37.90 42.30
IHS 150515P00160000 P 05/15/15 160.0 43.70 46.00
IHS 150515P00165000 P 05/15/15 165.0 48.70 51.00
IHS 150515P00170000 P 05/15/15 170.0 53.70 56.00
IHS 150515P00175000 P 05/15/15 175.0 58.70 61.00
IHS 150515P00180000 P 05/15/15 180.0 63.70 66.00
IHS 150515P00185000 P 05/15/15 185.0 68.70 71.00
IHS 150821C00065000 C 08/21/15 65.0 47.80 52.40
IHS 150821C00070000 C 08/21/15 70.0 43.30 47.80
IHS 150821C00075000 C 08/21/15 75.0 38.10 42.60
IHS 150821C00080000 C 08/21/15 80.0 33.40 37.70
IHS 150821C00085000 C 08/21/15 85.0 28.80 33.20
IHS 150821C00090000 C 08/21/15 90.0 24.30 28.60
IHS 150821C00095000 C 08/21/15 95.0 21.10 22.70
IHS 150821C00100000 C 08/21/15 100.0 17.00 18.50
IHS 150821C00105000 C 08/21/15 105.0 13.20 14.60
IHS 150821C00110000 C 08/21/15 110.0 10.00 11.10
IHS 150821C00115000 C 08/21/15 115.0 7.10 8.10
IHS 150821C00120000 C 08/21/15 120.0 4.90 5.80
IHS 150821C00125000 C 08/21/15 125.0 3.20 4.00
IHS 150821C00130000 C 08/21/15 130.0 1.95 2.70
IHS 150821C00135000 C 08/21/15 135.0 1.15 1.80
IHS 150821C00140000 C 08/21/15 140.0 0.55 1.20
IHS 150821C00145000 C 08/21/15 145.0 0.25 0.80
IHS 150821C00150000 C 08/21/15 150.0 0.05 0.55
IHS 150821C00155000 C 08/21/15 155.0 0.00 0.40
IHS 150821C00160000 C 08/21/15 160.0 0.00 0.30
IHS 150821C00165000 C 08/21/15 165.0 0.00 0.25
IHS 150821P00065000 P 08/21/15 65.0 0.05 0.45
IHS 150821P00070000 P 08/21/15 70.0 0.10 0.55
IHS 150821P00075000 P 08/21/15 75.0 0.20 0.70
IHS 150821P00080000 P 08/21/15 80.0 0.35 0.85
IHS 150821P00085000 P 08/21/15 85.0 0.55 1.05
IHS 150821P00090000 P 08/21/15 90.0 0.85 1.50
IHS 150821P00095000 P 08/21/15 95.0 1.35 2.05
IHS 150821P00100000 P 08/21/15 100.0 2.15 2.85
IHS 150821P00105000 P 08/21/15 105.0 3.30 4.00
IHS 150821P00110000 P 08/21/15 110.0 4.90 5.70
IHS 150821P00115000 P 08/21/15 115.0 6.90 7.80
IHS 150821P00120000 P 08/21/15 120.0 9.60 10.60
IHS 150821P00125000 P 08/21/15 125.0 12.70 13.90
IHS 150821P00130000 P 08/21/15 130.0 16.40 17.70
IHS 150821P00135000 P 08/21/15 135.0 20.60 21.90
IHS 150821P00140000 P 08/21/15 140.0 25.00 26.40
IHS 150821P00145000 P 08/21/15 145.0 28.10 32.40
IHS 150821P00150000 P 08/21/15 150.0 33.00 37.40
IHS 150821P00155000 P 08/21/15 155.0 38.00 42.60
IHS 150821P00160000 P 08/21/15 160.0 43.00 47.60
IHS 150821P00165000 P 08/21/15 165.0 48.00 52.60

OPRA data is delayed 15 minutes.