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 (2014-08-29)Premium Content

Ihs Inc (IHS)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 141122C00085000 C 11/22/14 85.0 42.10 46.40
IHS 141122C00090000 C 11/22/14 90.0 37.30 41.80
IHS 141122C00095000 C 11/22/14 95.0 32.30 36.30
IHS 141122C00100000 C 11/22/14 100.0 27.20 31.40
IHS 141122C00105000 C 11/22/14 105.0 22.20 26.70
IHS 141122C00110000 C 11/22/14 110.0 17.30 21.70
IHS 141122C00115000 C 11/22/14 115.0 12.50 17.00
IHS 141122C00120000 C 11/22/14 120.0 9.80 10.80
IHS 141122C00125000 C 11/22/14 125.0 5.80 6.50
IHS 141122C00130000 C 11/22/14 130.0 2.75 3.30
IHS 141122C00135000 C 11/22/14 135.0 1.05 1.30
IHS 141122C00140000 C 11/22/14 140.0 0.25 0.45
IHS 141122C00145000 C 11/22/14 145.0 0.00 0.25
IHS 141122C00150000 C 11/22/14 150.0 0.00 0.25
IHS 141122C00155000 C 11/22/14 155.0 0.00 0.25
IHS 141122P00085000 P 11/22/14 85.0 0.00 0.25
IHS 141122P00090000 P 11/22/14 90.0 0.00 0.25
IHS 141122P00095000 P 11/22/14 95.0 0.00 0.25
IHS 141122P00100000 P 11/22/14 100.0 0.05 0.25
IHS 141122P00105000 P 11/22/14 105.0 0.10 0.25
IHS 141122P00110000 P 11/22/14 110.0 0.15 0.30
IHS 141122P00115000 P 11/22/14 115.0 0.30 0.50
IHS 141122P00120000 P 11/22/14 120.0 0.65 0.90
IHS 141122P00125000 P 11/22/14 125.0 1.50 1.80
IHS 141122P00130000 P 11/22/14 130.0 3.30 3.80
IHS 141122P00135000 P 11/22/14 135.0 6.40 7.10
IHS 141122P00140000 P 11/22/14 140.0 10.30 11.30
IHS 141122P00145000 P 11/22/14 145.0 13.50 17.90
IHS 141122P00150000 P 11/22/14 150.0 18.40 22.80
IHS 141122P00155000 P 11/22/14 155.0 24.00 27.90
IHS 141220C00070000 C 12/20/14 70.0 57.30 61.80
IHS 141220C00075000 C 12/20/14 75.0 52.30 56.80
IHS 141220C00080000 C 12/20/14 80.0 47.40 51.90
IHS 141220C00085000 C 12/20/14 85.0 42.40 46.90
IHS 141220C00090000 C 12/20/14 90.0 37.20 41.30
IHS 141220C00095000 C 12/20/14 95.0 32.10 36.30
IHS 141220C00100000 C 12/20/14 100.0 27.30 31.40
IHS 141220C00105000 C 12/20/14 105.0 22.50 27.00
IHS 141220C00110000 C 12/20/14 110.0 17.60 22.10
IHS 141220C00115000 C 12/20/14 115.0 14.70 15.90
IHS 141220C00120000 C 12/20/14 120.0 10.40 11.20
IHS 141220C00125000 C 12/20/14 125.0 6.60 7.30
IHS 141220C00130000 C 12/20/14 130.0 3.60 4.10
IHS 141220C00135000 C 12/20/14 135.0 1.70 2.05
IHS 141220C00140000 C 12/20/14 140.0 0.65 0.90
IHS 141220C00145000 C 12/20/14 145.0 0.15 0.40
IHS 141220C00150000 C 12/20/14 150.0 0.00 0.25
IHS 141220C00155000 C 12/20/14 155.0 0.00 0.25
IHS 141220C00160000 C 12/20/14 160.0 0.00 0.25
IHS 141220C00165000 C 12/20/14 165.0 0.00 0.25
IHS 141220C00170000 C 12/20/14 170.0 0.00 0.25
IHS 141220P00070000 P 12/20/14 70.0 0.00 0.25
IHS 141220P00075000 P 12/20/14 75.0 0.00 0.25
IHS 141220P00080000 P 12/20/14 80.0 0.00 0.25
IHS 141220P00085000 P 12/20/14 85.0 0.00 0.25
IHS 141220P00090000 P 12/20/14 90.0 0.00 0.25
IHS 141220P00095000 P 12/20/14 95.0 0.05 0.25
IHS 141220P00100000 P 12/20/14 100.0 0.10 0.30
IHS 141220P00105000 P 12/20/14 105.0 0.20 0.40
IHS 141220P00110000 P 12/20/14 110.0 0.30 0.55
IHS 141220P00115000 P 12/20/14 115.0 0.60 0.85
IHS 141220P00120000 P 12/20/14 120.0 1.15 1.45
IHS 141220P00125000 P 12/20/14 125.0 2.25 2.60
IHS 141220P00130000 P 12/20/14 130.0 4.10 4.60
IHS 141220P00135000 P 12/20/14 135.0 7.00 7.70
IHS 141220P00140000 P 12/20/14 140.0 10.80 11.70
IHS 141220P00145000 P 12/20/14 145.0 13.80 18.30
IHS 141220P00150000 P 12/20/14 150.0 18.50 23.00
IHS 141220P00155000 P 12/20/14 155.0 23.10 27.70
IHS 141220P00160000 P 12/20/14 160.0 28.20 32.90
IHS 141220P00165000 P 12/20/14 165.0 33.20 37.90
IHS 141220P00170000 P 12/20/14 170.0 38.60 42.90
IHS 150220C00090000 C 02/20/15 90.0 37.60 42.10
IHS 150220C00095000 C 02/20/15 95.0 32.60 36.80
IHS 150220C00100000 C 02/20/15 100.0 27.80 31.90
IHS 150220C00105000 C 02/20/15 105.0 23.00 27.50
IHS 150220C00110000 C 02/20/15 110.0 20.40 21.40
IHS 150220C00115000 C 02/20/15 115.0 16.20 17.10
IHS 150220C00120000 C 02/20/15 120.0 12.30 13.10
IHS 150220C00125000 C 02/20/15 125.0 8.80 9.60
IHS 150220C00130000 C 02/20/15 130.0 6.10 6.70
IHS 150220C00135000 C 02/20/15 135.0 3.90 4.40
IHS 150220C00140000 C 02/20/15 140.0 2.35 2.75
IHS 150220C00145000 C 02/20/15 145.0 1.30 1.70
IHS 150220C00150000 C 02/20/15 150.0 0.65 1.00
IHS 150220C00155000 C 02/20/15 155.0 0.30 0.60
IHS 150220C00160000 C 02/20/15 160.0 0.10 0.35
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 150220P00090000 P 02/20/15 90.0 0.20 0.45
IHS 150220P00095000 P 02/20/15 95.0 0.30 0.60
IHS 150220P00100000 P 02/20/15 100.0 0.45 0.80
IHS 150220P00105000 P 02/20/15 105.0 0.75 1.05
IHS 150220P00110000 P 02/20/15 110.0 1.15 1.50
IHS 150220P00115000 P 02/20/15 115.0 1.85 2.20
IHS 150220P00120000 P 02/20/15 120.0 2.85 3.30
IHS 150220P00125000 P 02/20/15 125.0 4.40 4.90
IHS 150220P00130000 P 02/20/15 130.0 6.50 7.00
IHS 150220P00135000 P 02/20/15 135.0 9.20 9.90
IHS 150220P00140000 P 02/20/15 140.0 12.40 13.30
IHS 150220P00145000 P 02/20/15 145.0 16.40 17.40
IHS 150220P00150000 P 02/20/15 150.0 20.80 21.70
IHS 150220P00155000 P 02/20/15 155.0 23.80 28.20
IHS 150220P00160000 P 02/20/15 160.0 28.20 32.80
IHS 150220P00165000 P 02/20/15 165.0 33.30 37.80
IHS 150220P00170000 P 02/20/15 170.0 38.40 42.90
IHS 150220P00175000 P 02/20/15 175.0 43.40 47.90
IHS 150220P00180000 P 02/20/15 180.0 48.40 52.90
IHS 150220P00185000 P 02/20/15 185.0 53.20 57.80
IHS 150515C00085000 C 05/15/15 85.0 42.80 46.90
IHS 150515C00090000 C 05/15/15 90.0 38.00 42.30
IHS 150515C00095000 C 05/15/15 95.0 33.40 37.80
IHS 150515C00100000 C 05/15/15 100.0 28.70 33.00
IHS 150515C00105000 C 05/15/15 105.0 26.10 27.00
IHS 150515C00110000 C 05/15/15 110.0 21.80 22.80
IHS 150515C00115000 C 05/15/15 115.0 17.90 18.70
IHS 150515C00120000 C 05/15/15 120.0 14.30 15.10
IHS 150515C00125000 C 05/15/15 125.0 11.10 11.80
IHS 150515C00130000 C 05/15/15 130.0 8.40 9.00
IHS 150515C00135000 C 05/15/15 135.0 6.10 6.70
IHS 150515C00140000 C 05/15/15 140.0 4.30 4.90
IHS 150515C00145000 C 05/15/15 145.0 2.95 3.40
IHS 150515C00150000 C 05/15/15 150.0 1.95 2.35
IHS 150515C00155000 C 05/15/15 155.0 1.20 1.65
IHS 150515C00160000 C 05/15/15 160.0 0.70 1.15
IHS 150515C00165000 C 05/15/15 165.0 0.40 0.85
IHS 150515C00170000 C 05/15/15 170.0 0.20 0.60
IHS 150515C00175000 C 05/15/15 175.0 0.10 0.45
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.35
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.25
IHS 150515P00085000 P 05/15/15 85.0 0.40 0.75
IHS 150515P00090000 P 05/15/15 90.0 0.55 0.95
IHS 150515P00095000 P 05/15/15 95.0 0.80 1.20
IHS 150515P00100000 P 05/15/15 100.0 1.15 1.55
IHS 150515P00105000 P 05/15/15 105.0 1.60 2.10
IHS 150515P00110000 P 05/15/15 110.0 2.35 2.80
IHS 150515P00115000 P 05/15/15 115.0 3.30 3.80
IHS 150515P00120000 P 05/15/15 120.0 4.70 5.20
IHS 150515P00125000 P 05/15/15 125.0 6.40 6.90
IHS 150515P00130000 P 05/15/15 130.0 8.60 9.20
IHS 150515P00135000 P 05/15/15 135.0 11.30 11.90
IHS 150515P00140000 P 05/15/15 140.0 14.40 15.10
IHS 150515P00145000 P 05/15/15 145.0 18.00 18.80
IHS 150515P00150000 P 05/15/15 150.0 21.90 22.80
IHS 150515P00155000 P 05/15/15 155.0 26.20 27.10
IHS 150515P00160000 P 05/15/15 160.0 30.40 32.30
IHS 150515P00165000 P 05/15/15 165.0 33.90 38.30
IHS 150515P00170000 P 05/15/15 170.0 38.20 42.80
IHS 150515P00175000 P 05/15/15 175.0 43.30 47.80
IHS 150515P00180000 P 05/15/15 180.0 48.60 52.90
IHS 150515P00185000 P 05/15/15 185.0 53.20 57.90

OPRA data is delayed 15 minutes.