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 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150417C00070000 C 04/17/15 70.0 41.50 46.10
IHS 150417C00075000 C 04/17/15 75.0 36.60 41.00
IHS 150417C00080000 C 04/17/15 80.0 31.60 36.10
IHS 150417C00085000 C 04/17/15 85.0 26.50 31.20
IHS 150417C00090000 C 04/17/15 90.0 21.90 25.90
IHS 150417C00095000 C 04/17/15 95.0 16.80 20.90
IHS 150417C00100000 C 04/17/15 100.0 11.40 15.70
IHS 150417C00105000 C 04/17/15 105.0 6.80 9.80
IHS 150417C00110000 C 04/17/15 110.0 3.70 4.80
IHS 150417C00115000 C 04/17/15 115.0 0.95 1.35
IHS 150417C00120000 C 04/17/15 120.0 0.05 0.25
IHS 150417C00125000 C 04/17/15 125.0 0.00 0.15
IHS 150417C00130000 C 04/17/15 130.0 0.00 4.90
IHS 150417C00135000 C 04/17/15 135.0 0.00 4.90
IHS 150417C00140000 C 04/17/15 140.0 0.00 4.90
IHS 150417C00145000 C 04/17/15 145.0 0.00 4.90
IHS 150417C00150000 C 04/17/15 150.0 0.00 4.90
IHS 150417C00155000 C 04/17/15 155.0 0.00 4.90
IHS 150417C00160000 C 04/17/15 160.0 0.00 4.90
IHS 150417C00165000 C 04/17/15 165.0 0.00 4.90
IHS 150417C00170000 C 04/17/15 170.0 0.00 0.50
IHS 150417P00070000 P 04/17/15 70.0 0.00 0.50
IHS 150417P00075000 P 04/17/15 75.0 0.00 4.90
IHS 150417P00080000 P 04/17/15 80.0 0.00 4.90
IHS 150417P00085000 P 04/17/15 85.0 0.00 4.90
IHS 150417P00090000 P 04/17/15 90.0 0.00 4.90
IHS 150417P00095000 P 04/17/15 95.0 0.00 4.90
IHS 150417P00100000 P 04/17/15 100.0 0.00 4.90
IHS 150417P00105000 P 04/17/15 105.0 0.10 0.25
IHS 150417P00110000 P 04/17/15 110.0 0.40 0.70
IHS 150417P00115000 P 04/17/15 115.0 2.10 2.85
IHS 150417P00120000 P 04/17/15 120.0 5.50 8.50
IHS 150417P00125000 P 04/17/15 125.0 9.50 13.60
IHS 150417P00130000 P 04/17/15 130.0 13.80 18.30
IHS 150417P00135000 P 04/17/15 135.0 18.60 23.20
IHS 150417P00140000 P 04/17/15 140.0 23.60 28.20
IHS 150417P00145000 P 04/17/15 145.0 28.70 33.30
IHS 150417P00150000 P 04/17/15 150.0 33.80 38.50
IHS 150417P00155000 P 04/17/15 155.0 38.90 43.50
IHS 150417P00160000 P 04/17/15 160.0 43.90 48.50
IHS 150417P00165000 P 04/17/15 165.0 49.00 53.40
IHS 150417P00170000 P 04/17/15 170.0 54.00 58.40
IHS 150515C00075000 C 05/15/15 75.0 36.90 40.40
IHS 150515C00080000 C 05/15/15 80.0 31.60 36.20
IHS 150515C00085000 C 05/15/15 85.0 26.50 31.10
IHS 150515C00090000 C 05/15/15 90.0 21.70 26.20
IHS 150515C00095000 C 05/15/15 95.0 16.60 21.20
IHS 150515C00100000 C 05/15/15 100.0 12.00 16.00
IHS 150515C00105000 C 05/15/15 105.0 8.80 9.90
IHS 150515C00110000 C 05/15/15 110.0 5.00 5.80
IHS 150515C00115000 C 05/15/15 115.0 2.15 2.65
IHS 150515C00120000 C 05/15/15 120.0 0.65 0.95
IHS 150515C00125000 C 05/15/15 125.0 0.05 0.35
IHS 150515C00130000 C 05/15/15 130.0 0.00 0.25
IHS 150515C00135000 C 05/15/15 135.0 0.00 0.10
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 0.50
IHS 150515P00075000 P 05/15/15 75.0 0.00 0.50
IHS 150515P00080000 P 05/15/15 80.0 0.00 4.90
IHS 150515P00085000 P 05/15/15 85.0 0.00 2.60
IHS 150515P00090000 P 05/15/15 90.0 0.00 0.25
IHS 150515P00095000 P 05/15/15 95.0 0.05 0.30
IHS 150515P00100000 P 05/15/15 100.0 0.15 0.40
IHS 150515P00105000 P 05/15/15 105.0 0.50 0.80
IHS 150515P00110000 P 05/15/15 110.0 1.35 1.55
IHS 150515P00115000 P 05/15/15 115.0 3.30 3.90
IHS 150515P00120000 P 05/15/15 120.0 6.50 7.60
IHS 150515P00125000 P 05/15/15 125.0 9.50 13.70
IHS 150515P00130000 P 05/15/15 130.0 14.00 18.50
IHS 150515P00135000 P 05/15/15 135.0 20.10 23.30
IHS 150515P00140000 P 05/15/15 140.0 23.90 28.50
IHS 150515P00145000 P 05/15/15 145.0 28.90 33.50
IHS 150515P00150000 P 05/15/15 150.0 33.90 38.40
IHS 150515P00155000 P 05/15/15 155.0 38.90 43.50
IHS 150515P00160000 P 05/15/15 160.0 44.00 48.40
IHS 150515P00165000 P 05/15/15 165.0 49.00 53.40
IHS 150515P00170000 P 05/15/15 170.0 54.00 58.40
IHS 150515P00175000 P 05/15/15 175.0 59.00 63.40
IHS 150515P00180000 P 05/15/15 180.0 63.90 68.50
IHS 150515P00185000 P 05/15/15 185.0 68.90 73.50
IHS 150821C00065000 C 08/21/15 65.0 46.70 51.30
IHS 150821C00070000 C 08/21/15 70.0 41.80 46.30
IHS 150821C00075000 C 08/21/15 75.0 36.90 41.30
IHS 150821C00080000 C 08/21/15 80.0 32.10 36.80
IHS 150821C00085000 C 08/21/15 85.0 27.50 31.60
IHS 150821C00090000 C 08/21/15 90.0 22.80 26.90
IHS 150821C00095000 C 08/21/15 95.0 19.70 20.90
IHS 150821C00100000 C 08/21/15 100.0 15.20 16.60
IHS 150821C00105000 C 08/21/15 105.0 11.40 12.70
IHS 150821C00110000 C 08/21/15 110.0 8.10 9.20
IHS 150821C00115000 C 08/21/15 115.0 5.60 6.40
IHS 150821C00120000 C 08/21/15 120.0 3.50 3.80
IHS 150821C00125000 C 08/21/15 125.0 2.05 2.35
IHS 150821C00130000 C 08/21/15 130.0 1.10 1.65
IHS 150821C00135000 C 08/21/15 135.0 0.50 1.00
IHS 150821C00140000 C 08/21/15 140.0 0.15 0.65
IHS 150821C00145000 C 08/21/15 145.0 0.00 0.40
IHS 150821C00150000 C 08/21/15 150.0 0.00 0.35
IHS 150821C00155000 C 08/21/15 155.0 0.00 0.25
IHS 150821C00160000 C 08/21/15 160.0 0.00 4.80
IHS 150821C00165000 C 08/21/15 165.0 0.00 0.50
IHS 150821P00065000 P 08/21/15 65.0 0.00 0.25
IHS 150821P00070000 P 08/21/15 70.0 0.05 0.40
IHS 150821P00075000 P 08/21/15 75.0 0.10 0.45
IHS 150821P00080000 P 08/21/15 80.0 0.20 0.60
IHS 150821P00085000 P 08/21/15 85.0 0.35 0.80
IHS 150821P00090000 P 08/21/15 90.0 0.60 1.10
IHS 150821P00095000 P 08/21/15 95.0 1.05 1.55
IHS 150821P00100000 P 08/21/15 100.0 1.75 2.30
IHS 150821P00105000 P 08/21/15 105.0 2.85 3.40
IHS 150821P00110000 P 08/21/15 110.0 4.40 5.00
IHS 150821P00115000 P 08/21/15 115.0 6.60 7.30
IHS 150821P00120000 P 08/21/15 120.0 9.20 10.20
IHS 150821P00125000 P 08/21/15 125.0 12.70 13.80
IHS 150821P00130000 P 08/21/15 130.0 16.80 18.10
IHS 150821P00135000 P 08/21/15 135.0 21.20 22.30
IHS 150821P00140000 P 08/21/15 140.0 24.20 28.50
IHS 150821P00145000 P 08/21/15 145.0 29.00 33.50
IHS 150821P00150000 P 08/21/15 150.0 33.80 38.50
IHS 150821P00155000 P 08/21/15 155.0 38.90 43.50
IHS 150821P00160000 P 08/21/15 160.0 43.80 48.50
IHS 150821P00165000 P 08/21/15 165.0 48.90 53.50
IHS 151120C00065000 C 11/20/15 65.0 47.00 51.40
IHS 151120C00070000 C 11/20/15 70.0 42.10 46.40
IHS 151120C00075000 C 11/20/15 75.0 37.30 41.80
IHS 151120C00080000 C 11/20/15 80.0 32.70 37.00
IHS 151120C00085000 C 11/20/15 85.0 28.20 32.30
IHS 151120C00090000 C 11/20/15 90.0 25.00 26.70
IHS 151120C00095000 C 11/20/15 95.0 20.80 22.40
IHS 151120C00100000 C 11/20/15 100.0 16.90 18.30
IHS 151120C00105000 C 11/20/15 105.0 13.30 14.70
IHS 151120C00110000 C 11/20/15 110.0 10.20 11.40
IHS 151120C00115000 C 11/20/15 115.0 7.50 8.60
IHS 151120C00120000 C 11/20/15 120.0 5.40 6.30
IHS 151120C00125000 C 11/20/15 125.0 3.70 4.60
IHS 151120C00130000 C 11/20/15 130.0 2.45 3.20
IHS 151120C00135000 C 11/20/15 135.0 1.55 2.25
IHS 151120C00140000 C 11/20/15 140.0 0.90 1.60
IHS 151120C00145000 C 11/20/15 145.0 0.50 1.10
IHS 151120C00150000 C 11/20/15 150.0 0.20 0.80
IHS 151120C00155000 C 11/20/15 155.0 0.05 0.60
IHS 151120C00160000 C 11/20/15 160.0 0.00 0.45
IHS 151120C00165000 C 11/20/15 165.0 0.00 0.35
IHS 151120P00065000 P 11/20/15 65.0 0.10 0.55
IHS 151120P00070000 P 11/20/15 70.0 0.20 0.70
IHS 151120P00075000 P 11/20/15 75.0 0.35 0.85
IHS 151120P00080000 P 11/20/15 80.0 0.55 1.10
IHS 151120P00085000 P 11/20/15 85.0 0.85 1.50
IHS 151120P00090000 P 11/20/15 90.0 1.35 2.00
IHS 151120P00095000 P 11/20/15 95.0 2.05 2.75
IHS 151120P00100000 P 11/20/15 100.0 3.00 3.80
IHS 151120P00105000 P 11/20/15 105.0 4.40 5.10
IHS 151120P00110000 P 11/20/15 110.0 6.20 7.00
IHS 151120P00115000 P 11/20/15 115.0 8.40 9.30
IHS 151120P00120000 P 11/20/15 120.0 11.20 12.10
IHS 151120P00125000 P 11/20/15 125.0 14.10 15.50
IHS 151120P00130000 P 11/20/15 130.0 18.00 19.20
IHS 151120P00135000 P 11/20/15 135.0 22.10 23.30
IHS 151120P00140000 P 11/20/15 140.0 26.40 27.70
IHS 151120P00145000 P 11/20/15 145.0 29.40 33.70
IHS 151120P00150000 P 11/20/15 150.0 34.10 38.80
IHS 151120P00155000 P 11/20/15 155.0 39.00 43.60
IHS 151120P00160000 P 11/20/15 160.0 43.60 48.30
IHS 151120P00165000 P 11/20/15 165.0 48.90 53.50

OPRA data is delayed 15 minutes.