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 (2015-11-27)Premium Content

Ihs Inc (IHS)
As of Feb 8 2016 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 160219C00075000 C 02/19/16 75.0 20.80 22.50
IHS 160219C00080000 C 02/19/16 80.0 15.80 17.80
IHS 160219C00085000 C 02/19/16 85.0 11.10 12.60
IHS 160219C00090000 C 02/19/16 90.0 6.60 7.80
IHS 160219C00095000 C 02/19/16 95.0 2.70 3.80
IHS 160219C00100000 C 02/19/16 100.0 0.65 1.10
IHS 160219C00105000 C 02/19/16 105.0 0.00 0.25
IHS 160219C00110000 C 02/19/16 110.0 0.00 0.50
IHS 160219C00115000 C 02/19/16 115.0 0.00 0.70
IHS 160219C00120000 C 02/19/16 120.0 0.00 0.70
IHS 160219C00125000 C 02/19/16 125.0 0.00 0.50
IHS 160219C00130000 C 02/19/16 130.0 0.00 0.70
IHS 160219C00135000 C 02/19/16 135.0 0.00 0.50
IHS 160219C00140000 C 02/19/16 140.0 0.00 0.70
IHS 160219C00145000 C 02/19/16 145.0 0.00 0.70
IHS 160219C00150000 C 02/19/16 150.0 0.00 0.50
IHS 160219C00155000 C 02/19/16 155.0 0.00 0.50
IHS 160219C00160000 C 02/19/16 160.0 0.00 0.70
IHS 160219C00165000 C 02/19/16 165.0 0.00 0.50
IHS 160219C00170000 C 02/19/16 170.0 0.00 0.70
IHS 160219C00175000 C 02/19/16 175.0 0.00 0.50
IHS 160219P00075000 P 02/19/16 75.0 0.00 0.25
IHS 160219P00080000 P 02/19/16 80.0 0.05 0.25
IHS 160219P00085000 P 02/19/16 85.0 0.15 0.30
IHS 160219P00090000 P 02/19/16 90.0 0.50 0.70
IHS 160219P00095000 P 02/19/16 95.0 1.45 1.95
IHS 160219P00100000 P 02/19/16 100.0 3.80 4.80
IHS 160219P00105000 P 02/19/16 105.0 6.40 9.30
IHS 160219P00110000 P 02/19/16 110.0 12.60 14.30
IHS 160219P00115000 P 02/19/16 115.0 15.90 19.10
IHS 160219P00120000 P 02/19/16 120.0 21.20 25.50
IHS 160219P00125000 P 02/19/16 125.0 26.40 30.40
IHS 160219P00130000 P 02/19/16 130.0 31.00 35.30
IHS 160219P00135000 P 02/19/16 135.0 36.10 40.40
IHS 160219P00140000 P 02/19/16 140.0 41.00 45.50
IHS 160219P00145000 P 02/19/16 145.0 46.00 50.50
IHS 160219P00150000 P 02/19/16 150.0 51.00 55.50
IHS 160219P00155000 P 02/19/16 155.0 56.30 61.00
IHS 160219P00160000 P 02/19/16 160.0 61.40 66.00
IHS 160219P00165000 P 02/19/16 165.0 66.30 71.00
IHS 160219P00170000 P 02/19/16 170.0 71.30 76.00
IHS 160219P00175000 P 02/19/16 175.0 76.30 81.00
IHS 160318C00055000 C 03/18/16 55.0 39.10 43.80
IHS 160318C00060000 C 03/18/16 60.0 34.20 38.80
IHS 160318C00065000 C 03/18/16 65.0 30.60 32.60
IHS 160318C00070000 C 03/18/16 70.0 25.30 27.60
IHS 160318C00075000 C 03/18/16 75.0 20.90 24.50
IHS 160318C00080000 C 03/18/16 80.0 15.90 18.30
IHS 160318C00085000 C 03/18/16 85.0 11.90 13.10
IHS 160318C00090000 C 03/18/16 90.0 7.70 8.80
IHS 160318C00095000 C 03/18/16 95.0 4.30 5.20
IHS 160318C00100000 C 03/18/16 100.0 1.90 2.50
IHS 160318C00105000 C 03/18/16 105.0 0.60 0.95
IHS 160318C00110000 C 03/18/16 110.0 0.10 0.35
IHS 160318C00115000 C 03/18/16 115.0 0.00 0.25
IHS 160318C00120000 C 03/18/16 120.0 0.00 0.70
IHS 160318C00125000 C 03/18/16 125.0 0.00 0.70
IHS 160318C00130000 C 03/18/16 130.0 0.00 0.70
IHS 160318C00135000 C 03/18/16 135.0 0.00 0.70
IHS 160318C00140000 C 03/18/16 140.0 0.00 0.70
IHS 160318C00145000 C 03/18/16 145.0 0.00 0.70
IHS 160318C00150000 C 03/18/16 150.0 0.00 0.70
IHS 160318C00155000 C 03/18/16 155.0 0.00 0.70
IHS 160318P00055000 P 03/18/16 55.0 0.00 0.80
IHS 160318P00060000 P 03/18/16 60.0 0.00 0.25
IHS 160318P00065000 P 03/18/16 65.0 0.00 0.25
IHS 160318P00070000 P 03/18/16 70.0 0.10 0.30
IHS 160318P00075000 P 03/18/16 75.0 0.15 0.40
IHS 160318P00080000 P 03/18/16 80.0 0.35 0.55
IHS 160318P00085000 P 03/18/16 85.0 0.65 0.95
IHS 160318P00090000 P 03/18/16 90.0 1.40 1.80
IHS 160318P00095000 P 03/18/16 95.0 2.80 3.40
IHS 160318P00100000 P 03/18/16 100.0 5.10 6.00
IHS 160318P00105000 P 03/18/16 105.0 8.60 9.80
IHS 160318P00110000 P 03/18/16 110.0 12.50 14.20
IHS 160318P00115000 P 03/18/16 115.0 17.60 19.10
IHS 160318P00120000 P 03/18/16 120.0 21.40 25.90
IHS 160318P00125000 P 03/18/16 125.0 26.40 30.90
IHS 160318P00130000 P 03/18/16 130.0 31.00 35.30
IHS 160318P00135000 P 03/18/16 135.0 36.30 40.40
IHS 160318P00140000 P 03/18/16 140.0 41.30 45.40
IHS 160318P00145000 P 03/18/16 145.0 46.30 50.40
IHS 160318P00150000 P 03/18/16 150.0 51.30 55.40
IHS 160318P00155000 P 03/18/16 155.0 56.30 60.40
IHS 160520C00070000 C 05/20/16 70.0 26.50 28.80
IHS 160520C00075000 C 05/20/16 75.0 21.10 24.50
IHS 160520C00080000 C 05/20/16 80.0 17.50 18.80
IHS 160520C00085000 C 05/20/16 85.0 13.30 14.50
IHS 160520C00090000 C 05/20/16 90.0 9.60 10.70
IHS 160520C00095000 C 05/20/16 95.0 6.60 7.50
IHS 160520C00100000 C 05/20/16 100.0 4.10 4.80
IHS 160520C00105000 C 05/20/16 105.0 2.25 2.85
IHS 160520C00110000 C 05/20/16 110.0 1.20 1.60
IHS 160520C00115000 C 05/20/16 115.0 0.50 0.85
IHS 160520C00120000 C 05/20/16 120.0 0.10 0.45
IHS 160520C00125000 C 05/20/16 125.0 0.00 0.25
IHS 160520C00130000 C 05/20/16 130.0 0.00 1.15
IHS 160520C00135000 C 05/20/16 135.0 0.00 0.50
IHS 160520C00140000 C 05/20/16 140.0 0.00 0.50
IHS 160520C00145000 C 05/20/16 145.0 0.00 0.90
IHS 160520C00150000 C 05/20/16 150.0 0.00 0.90
IHS 160520C00155000 C 05/20/16 155.0 0.00 0.90
IHS 160520C00160000 C 05/20/16 160.0 0.00 0.90
IHS 160520C00165000 C 05/20/16 165.0 0.00 0.90
IHS 160520C00170000 C 05/20/16 170.0 0.00 0.90
IHS 160520P00070000 P 05/20/16 70.0 0.45 0.80
IHS 160520P00075000 P 05/20/16 75.0 0.70 1.05
IHS 160520P00080000 P 05/20/16 80.0 1.15 1.55
IHS 160520P00085000 P 05/20/16 85.0 1.95 2.35
IHS 160520P00090000 P 05/20/16 90.0 3.10 3.70
IHS 160520P00095000 P 05/20/16 95.0 4.90 5.50
IHS 160520P00100000 P 05/20/16 100.0 7.20 8.10
IHS 160520P00105000 P 05/20/16 105.0 10.30 11.40
IHS 160520P00110000 P 05/20/16 110.0 14.00 15.30
IHS 160520P00115000 P 05/20/16 115.0 18.10 20.30
IHS 160520P00120000 P 05/20/16 120.0 22.00 24.80
IHS 160520P00125000 P 05/20/16 125.0 26.30 30.40
IHS 160520P00130000 P 05/20/16 130.0 31.00 34.30
IHS 160520P00135000 P 05/20/16 135.0 36.40 39.30
IHS 160520P00140000 P 05/20/16 140.0 41.30 46.00
IHS 160520P00145000 P 05/20/16 145.0 46.30 51.00
IHS 160520P00150000 P 05/20/16 150.0 51.30 56.00
IHS 160520P00155000 P 05/20/16 155.0 56.40 61.00
IHS 160520P00160000 P 05/20/16 160.0 61.40 66.00
IHS 160520P00165000 P 05/20/16 165.0 66.30 70.00
IHS 160520P00170000 P 05/20/16 170.0 71.40 76.00
IHS 160819C00065000 C 08/19/16 65.0 32.00 35.10
IHS 160819C00070000 C 08/19/16 70.0 27.40 30.50
IHS 160819C00075000 C 08/19/16 75.0 23.00 24.30
IHS 160819C00080000 C 08/19/16 80.0 18.90 20.10
IHS 160819C00085000 C 08/19/16 85.0 15.00 16.20
IHS 160819C00090000 C 08/19/16 90.0 11.60 12.60
IHS 160819C00095000 C 08/19/16 95.0 8.60 9.50
IHS 160819C00100000 C 08/19/16 100.0 6.00 6.90
IHS 160819C00105000 C 08/19/16 105.0 4.00 4.80
IHS 160819C00110000 C 08/19/16 110.0 2.65 3.30
IHS 160819C00115000 C 08/19/16 115.0 1.50 2.10
IHS 160819C00120000 C 08/19/16 120.0 0.90 1.35
IHS 160819C00125000 C 08/19/16 125.0 0.45 0.85
IHS 160819C00130000 C 08/19/16 130.0 0.10 0.55
IHS 160819C00135000 C 08/19/16 135.0 0.00 0.35
IHS 160819C00140000 C 08/19/16 140.0 0.00 0.25
IHS 160819C00145000 C 08/19/16 145.0 0.00 1.30
IHS 160819C00150000 C 08/19/16 150.0 0.00 1.25
IHS 160819C00155000 C 08/19/16 155.0 0.00 1.25
IHS 160819C00160000 C 08/19/16 160.0 0.00 1.20
IHS 160819C00165000 C 08/19/16 165.0 0.00 1.25
IHS 160819P00065000 P 08/19/16 65.0 0.60 1.05
IHS 160819P00070000 P 08/19/16 70.0 0.95 1.35
IHS 160819P00075000 P 08/19/16 75.0 1.45 2.10
IHS 160819P00080000 P 08/19/16 80.0 2.20 2.85
IHS 160819P00085000 P 08/19/16 85.0 3.30 4.00
IHS 160819P00090000 P 08/19/16 90.0 4.70 5.40
IHS 160819P00095000 P 08/19/16 95.0 6.60 7.40
IHS 160819P00100000 P 08/19/16 100.0 9.00 9.90
IHS 160819P00105000 P 08/19/16 105.0 11.90 13.00
IHS 160819P00110000 P 08/19/16 110.0 15.30 16.50
IHS 160819P00115000 P 08/19/16 115.0 19.20 20.80
IHS 160819P00120000 P 08/19/16 120.0 23.50 25.10
IHS 160819P00125000 P 08/19/16 125.0 27.80 29.60
IHS 160819P00130000 P 08/19/16 130.0 31.50 36.00
IHS 160819P00135000 P 08/19/16 135.0 36.40 40.40
IHS 160819P00140000 P 08/19/16 140.0 41.40 46.00
IHS 160819P00145000 P 08/19/16 145.0 46.40 51.00
IHS 160819P00150000 P 08/19/16 150.0 51.40 56.00
IHS 160819P00155000 P 08/19/16 155.0 56.40 61.00
IHS 160819P00160000 P 08/19/16 160.0 61.30 66.00
IHS 160819P00165000 P 08/19/16 165.0 66.30 71.00

OPRA data is delayed 15 minutes.