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 (2016-05-27)Premium Content

Ihs Inc (IHS)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 160715C00070000 C 07/15/16 70.0 43.30 47.30
IHS 160715C00075000 C 07/15/16 75.0 38.40 43.00
IHS 160715C00080000 C 07/15/16 80.0 33.30 37.80
IHS 160715C00085000 C 07/15/16 85.0 28.30 31.70
IHS 160715C00090000 C 07/15/16 90.0 23.20 26.70
IHS 160715C00095000 C 07/15/16 95.0 18.40 21.70
IHS 160715C00100000 C 07/15/16 100.0 13.30 17.90
IHS 160715C00105000 C 07/15/16 105.0 8.40 11.70
IHS 160715C00110000 C 07/15/16 110.0 5.30 6.70
IHS 160715C00115000 C 07/15/16 115.0 1.80 2.40
IHS 160715C00120000 C 07/15/16 120.0 0.10 0.40
IHS 160715C00125000 C 07/15/16 125.0 0.00 0.65
IHS 160715C00130000 C 07/15/16 130.0 0.00 4.90
IHS 160715C00135000 C 07/15/16 135.0 0.00 4.80
IHS 160715C00140000 C 07/15/16 140.0 0.00 4.80
IHS 160715C00145000 C 07/15/16 145.0 0.00 4.80
IHS 160715C00150000 C 07/15/16 150.0 0.00 4.90
IHS 160715C00155000 C 07/15/16 155.0 0.00 4.80
IHS 160715C00160000 C 07/15/16 160.0 0.00 4.80
IHS 160715C00165000 C 07/15/16 165.0 0.00 4.80
IHS 160715C00170000 C 07/15/16 170.0 0.00 2.05
IHS 160715P00070000 P 07/15/16 70.0 0.00 2.30
IHS 160715P00075000 P 07/15/16 75.0 0.00 4.80
IHS 160715P00080000 P 07/15/16 80.0 0.00 4.80
IHS 160715P00085000 P 07/15/16 85.0 0.00 4.80
IHS 160715P00090000 P 07/15/16 90.0 0.00 4.80
IHS 160715P00095000 P 07/15/16 95.0 0.00 0.65
IHS 160715P00100000 P 07/15/16 100.0 0.00 0.25
IHS 160715P00105000 P 07/15/16 105.0 0.00 0.25
IHS 160715P00110000 P 07/15/16 110.0 0.20 0.60
IHS 160715P00115000 P 07/15/16 115.0 1.25 1.95
IHS 160715P00120000 P 07/15/16 120.0 4.40 5.40
IHS 160715P00125000 P 07/15/16 125.0 8.00 12.00
IHS 160715P00130000 P 07/15/16 130.0 12.30 16.70
IHS 160715P00135000 P 07/15/16 135.0 17.10 21.80
IHS 160715P00140000 P 07/15/16 140.0 22.20 26.70
IHS 160715P00145000 P 07/15/16 145.0 27.10 31.70
IHS 160715P00150000 P 07/15/16 150.0 32.10 36.70
IHS 160715P00155000 P 07/15/16 155.0 37.00 41.70
IHS 160715P00160000 P 07/15/16 160.0 42.10 46.70
IHS 160715P00165000 P 07/15/16 165.0 47.10 51.70
IHS 160715P00170000 P 07/15/16 170.0 52.10 56.70
IHS 160819C00065000 C 08/19/16 65.0 48.30 53.00
IHS 160819C00070000 C 08/19/16 70.0 43.30 46.80
IHS 160819C00075000 C 08/19/16 75.0 38.50 41.40
IHS 160819C00080000 C 08/19/16 80.0 33.40 38.00
IHS 160819C00085000 C 08/19/16 85.0 28.40 31.70
IHS 160819C00090000 C 08/19/16 90.0 23.50 26.70
IHS 160819C00095000 C 08/19/16 95.0 18.70 21.80
IHS 160819C00100000 C 08/19/16 100.0 14.70 17.20
IHS 160819C00105000 C 08/19/16 105.0 11.00 12.10
IHS 160819C00110000 C 08/19/16 110.0 7.00 7.90
IHS 160819C00115000 C 08/19/16 115.0 3.90 4.60
IHS 160819C00120000 C 08/19/16 120.0 1.65 2.50
IHS 160819C00125000 C 08/19/16 125.0 0.45 0.95
IHS 160819C00130000 C 08/19/16 130.0 0.00 0.40
IHS 160819C00135000 C 08/19/16 135.0 0.00 0.25
IHS 160819C00140000 C 08/19/16 140.0 0.00 4.80
IHS 160819C00145000 C 08/19/16 145.0 0.00 4.80
IHS 160819C00150000 C 08/19/16 150.0 0.00 4.90
IHS 160819C00155000 C 08/19/16 155.0 0.00 4.80
IHS 160819C00160000 C 08/19/16 160.0 0.00 4.80
IHS 160819C00165000 C 08/19/16 165.0 0.00 4.80
IHS 160819P00065000 P 08/19/16 65.0 0.00 4.80
IHS 160819P00070000 P 08/19/16 70.0 0.00 4.90
IHS 160819P00075000 P 08/19/16 75.0 0.00 4.90
IHS 160819P00080000 P 08/19/16 80.0 0.00 0.25
IHS 160819P00085000 P 08/19/16 85.0 0.00 0.30
IHS 160819P00090000 P 08/19/16 90.0 0.05 0.40
IHS 160819P00095000 P 08/19/16 95.0 0.15 0.60
IHS 160819P00100000 P 08/19/16 100.0 0.45 0.85
IHS 160819P00105000 P 08/19/16 105.0 0.80 1.25
IHS 160819P00110000 P 08/19/16 110.0 1.65 2.20
IHS 160819P00115000 P 08/19/16 115.0 3.20 3.90
IHS 160819P00120000 P 08/19/16 120.0 5.90 7.00
IHS 160819P00125000 P 08/19/16 125.0 9.70 10.80
IHS 160819P00130000 P 08/19/16 130.0 13.70 17.10
IHS 160819P00135000 P 08/19/16 135.0 17.00 21.70
IHS 160819P00140000 P 08/19/16 140.0 22.10 26.80
IHS 160819P00145000 P 08/19/16 145.0 27.10 31.80
IHS 160819P00150000 P 08/19/16 150.0 32.00 36.70
IHS 160819P00155000 P 08/19/16 155.0 37.00 41.70
IHS 160819P00160000 P 08/19/16 160.0 42.10 46.70
IHS 160819P00165000 P 08/19/16 165.0 47.00 51.70
IHS 161118C00060000 C 11/18/16 60.0 53.40 57.80
IHS 161118C00065000 C 11/18/16 65.0 48.60 52.30
IHS 161118C00070000 C 11/18/16 70.0 43.60 46.80
IHS 161118C00075000 C 11/18/16 75.0 38.00 41.90
IHS 161118C00080000 C 11/18/16 80.0 33.90 37.30
IHS 161118C00085000 C 11/18/16 85.0 28.60 32.40
IHS 161118C00090000 C 11/18/16 90.0 23.50 27.80
IHS 161118C00095000 C 11/18/16 95.0 21.40 22.80
IHS 161118C00100000 C 11/18/16 100.0 17.10 18.50
IHS 161118C00105000 C 11/18/16 105.0 13.20 14.50
IHS 161118C00110000 C 11/18/16 110.0 9.70 10.80
IHS 161118C00115000 C 11/18/16 115.0 6.80 7.70
IHS 161118C00120000 C 11/18/16 120.0 4.40 5.20
IHS 161118C00125000 C 11/18/16 125.0 2.55 3.30
IHS 161118C00130000 C 11/18/16 130.0 1.30 1.95
IHS 161118C00135000 C 11/18/16 135.0 0.50 1.20
IHS 161118C00140000 C 11/18/16 140.0 0.10 0.75
IHS 161118C00145000 C 11/18/16 145.0 0.00 0.45
IHS 161118C00150000 C 11/18/16 150.0 0.00 0.30
IHS 161118C00155000 C 11/18/16 155.0 0.00 4.80
IHS 161118C00160000 C 11/18/16 160.0 0.00 4.00
IHS 161118P00060000 P 11/18/16 60.0 0.00 0.35
IHS 161118P00065000 P 11/18/16 65.0 0.00 0.45
IHS 161118P00070000 P 11/18/16 70.0 0.05 0.55
IHS 161118P00075000 P 11/18/16 75.0 0.15 0.70
IHS 161118P00080000 P 11/18/16 80.0 0.25 0.90
IHS 161118P00085000 P 11/18/16 85.0 0.40 1.10
IHS 161118P00090000 P 11/18/16 90.0 0.75 1.45
IHS 161118P00095000 P 11/18/16 95.0 1.25 1.90
IHS 161118P00100000 P 11/18/16 100.0 2.00 2.65
IHS 161118P00105000 P 11/18/16 105.0 2.65 3.70
IHS 161118P00110000 P 11/18/16 110.0 4.30 5.20
IHS 161118P00115000 P 11/18/16 115.0 6.30 7.20
IHS 161118P00120000 P 11/18/16 120.0 8.60 9.70
IHS 161118P00125000 P 11/18/16 125.0 11.80 13.00
IHS 161118P00130000 P 11/18/16 130.0 15.20 16.70
IHS 161118P00135000 P 11/18/16 135.0 19.20 21.00
IHS 161118P00140000 P 11/18/16 140.0 23.90 27.50
IHS 161118P00145000 P 11/18/16 145.0 27.10 31.70
IHS 161118P00150000 P 11/18/16 150.0 32.10 36.80
IHS 161118P00155000 P 11/18/16 155.0 37.10 41.80
IHS 161118P00160000 P 11/18/16 160.0 42.10 46.80
IHS 170217C00065000 C 02/17/17 65.0 49.00 53.30
IHS 170217C00070000 C 02/17/17 70.0 43.50 47.30
IHS 170217C00075000 C 02/17/17 75.0 38.70 42.40
IHS 170217C00080000 C 02/17/17 80.0 34.00 37.80
IHS 170217C00085000 C 02/17/17 85.0 29.50 33.30
IHS 170217C00090000 C 02/17/17 90.0 26.90 28.80
IHS 170217C00095000 C 02/17/17 95.0 22.60 24.00
IHS 170217C00100000 C 02/17/17 100.0 18.60 20.00
IHS 170217C00105000 C 02/17/17 105.0 14.90 16.20
IHS 170217C00110000 C 02/17/17 110.0 11.60 12.80
IHS 170217C00115000 C 02/17/17 115.0 8.80 9.80
IHS 170217C00120000 C 02/17/17 120.0 6.30 7.30
IHS 170217C00125000 C 02/17/17 125.0 4.30 5.20
IHS 170217C00130000 C 02/17/17 130.0 2.75 3.60
IHS 170217C00135000 C 02/17/17 135.0 1.60 2.50
IHS 170217C00140000 C 02/17/17 140.0 0.85 1.75
IHS 170217C00145000 C 02/17/17 145.0 0.35 1.20
IHS 170217C00150000 C 02/17/17 150.0 0.05 0.85
IHS 170217C00155000 C 02/17/17 155.0 0.00 0.60
IHS 170217C00160000 C 02/17/17 160.0 0.00 0.45
IHS 170217C00165000 C 02/17/17 165.0 0.00 0.30
IHS 170217P00065000 P 02/17/17 65.0 0.15 0.80
IHS 170217P00070000 P 02/17/17 70.0 0.25 1.00
IHS 170217P00075000 P 02/17/17 75.0 0.40 1.20
IHS 170217P00080000 P 02/17/17 80.0 0.65 1.50
IHS 170217P00085000 P 02/17/17 85.0 1.00 1.85
IHS 170217P00090000 P 02/17/17 90.0 1.50 2.40
IHS 170217P00095000 P 02/17/17 95.0 2.25 3.10
IHS 170217P00100000 P 02/17/17 100.0 3.10 4.10
IHS 170217P00105000 P 02/17/17 105.0 4.30 5.40
IHS 170217P00110000 P 02/17/17 110.0 5.90 7.00
IHS 170217P00115000 P 02/17/17 115.0 7.90 9.10
IHS 170217P00120000 P 02/17/17 120.0 10.50 11.70
IHS 170217P00125000 P 02/17/17 125.0 13.00 14.70
IHS 170217P00130000 P 02/17/17 130.0 16.40 18.20
IHS 170217P00135000 P 02/17/17 135.0 20.20 22.10
IHS 170217P00140000 P 02/17/17 140.0 24.30 26.30
IHS 170217P00145000 P 02/17/17 145.0 29.00 32.90
IHS 170217P00150000 P 02/17/17 150.0 32.00 36.70
IHS 170217P00155000 P 02/17/17 155.0 37.30 41.90
IHS 170217P00160000 P 02/17/17 160.0 42.10 46.80
IHS 170217P00165000 P 02/17/17 165.0 47.10 51.80

OPRA data is delayed 15 minutes.