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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 160617C00075000 C 06/17/16 75.0 45.30 50.00
IHS 160617C00080000 C 06/17/16 80.0 40.00 44.40
IHS 160617C00085000 C 06/17/16 85.0 35.00 39.40
IHS 160617C00090000 C 06/17/16 90.0 30.40 35.00
IHS 160617C00095000 C 06/17/16 95.0 25.00 29.40
IHS 160617C00100000 C 06/17/16 100.0 20.50 24.20
IHS 160617C00105000 C 06/17/16 105.0 15.50 20.20
IHS 160617C00110000 C 06/17/16 110.0 10.50 14.90
IHS 160617C00115000 C 06/17/16 115.0 7.80 8.70
IHS 160617C00120000 C 06/17/16 120.0 3.80 4.40
IHS 160617C00125000 C 06/17/16 125.0 1.25 1.65
IHS 160617C00130000 C 06/17/16 130.0 0.15 0.40
IHS 160617C00135000 C 06/17/16 135.0 0.00 0.25
IHS 160617C00140000 C 06/17/16 140.0 0.00 4.80
IHS 160617C00145000 C 06/17/16 145.0 0.00 4.80
IHS 160617C00150000 C 06/17/16 150.0 0.00 4.80
IHS 160617C00155000 C 06/17/16 155.0 0.00 4.80
IHS 160617C00160000 C 06/17/16 160.0 0.00 4.80
IHS 160617C00165000 C 06/17/16 165.0 0.00 4.80
IHS 160617C00170000 C 06/17/16 170.0 0.00 4.80
IHS 160617C00175000 C 06/17/16 175.0 0.00 4.80
IHS 160617P00075000 P 06/17/16 75.0 0.00 4.80
IHS 160617P00080000 P 06/17/16 80.0 0.00 4.80
IHS 160617P00085000 P 06/17/16 85.0 0.00 4.80
IHS 160617P00090000 P 06/17/16 90.0 0.00 4.80
IHS 160617P00095000 P 06/17/16 95.0 0.00 4.80
IHS 160617P00100000 P 06/17/16 100.0 0.00 0.25
IHS 160617P00105000 P 06/17/16 105.0 0.00 0.25
IHS 160617P00110000 P 06/17/16 110.0 0.15 0.35
IHS 160617P00115000 P 06/17/16 115.0 0.40 0.70
IHS 160617P00120000 P 06/17/16 120.0 1.35 1.75
IHS 160617P00125000 P 06/17/16 125.0 3.40 4.20
IHS 160617P00130000 P 06/17/16 130.0 7.20 8.10
IHS 160617P00135000 P 06/17/16 135.0 10.00 14.70
IHS 160617P00140000 P 06/17/16 140.0 15.00 19.70
IHS 160617P00145000 P 06/17/16 145.0 20.10 24.80
IHS 160617P00150000 P 06/17/16 150.0 25.10 29.80
IHS 160617P00155000 P 06/17/16 155.0 30.10 34.80
IHS 160617P00160000 P 06/17/16 160.0 35.10 39.80
IHS 160617P00165000 P 06/17/16 165.0 40.10 44.80
IHS 160617P00170000 P 06/17/16 170.0 45.10 49.80
IHS 160617P00175000 P 06/17/16 175.0 50.10 54.80
IHS 160715C00070000 C 07/15/16 70.0 50.00 54.40
IHS 160715C00075000 C 07/15/16 75.0 45.00 49.40
IHS 160715C00080000 C 07/15/16 80.0 40.20 44.90
IHS 160715C00085000 C 07/15/16 85.0 35.50 39.40
IHS 160715C00090000 C 07/15/16 90.0 30.40 35.00
IHS 160715C00095000 C 07/15/16 95.0 25.50 30.00
IHS 160715C00100000 C 07/15/16 100.0 20.60 25.30
IHS 160715C00105000 C 07/15/16 105.0 15.50 19.80
IHS 160715C00110000 C 07/15/16 110.0 13.00 13.90
IHS 160715C00115000 C 07/15/16 115.0 8.80 9.60
IHS 160715C00120000 C 07/15/16 120.0 5.20 5.90
IHS 160715C00125000 C 07/15/16 125.0 2.50 2.95
IHS 160715C00130000 C 07/15/16 130.0 0.90 1.30
IHS 160715C00135000 C 07/15/16 135.0 0.20 0.45
IHS 160715C00140000 C 07/15/16 140.0 0.00 0.25
IHS 160715C00145000 C 07/15/16 145.0 0.00 4.80
IHS 160715C00150000 C 07/15/16 150.0 0.00 4.80
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 4.80
IHS 160715P00070000 P 07/15/16 70.0 0.00 2.55
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 0.25
IHS 160715P00095000 P 07/15/16 95.0 0.05 0.25
IHS 160715P00100000 P 07/15/16 100.0 0.15 0.40
IHS 160715P00105000 P 07/15/16 105.0 0.30 0.55
IHS 160715P00110000 P 07/15/16 110.0 0.60 0.90
IHS 160715P00115000 P 07/15/16 115.0 1.25 1.65
IHS 160715P00120000 P 07/15/16 120.0 2.60 3.10
IHS 160715P00125000 P 07/15/16 125.0 4.80 5.40
IHS 160715P00130000 P 07/15/16 130.0 8.00 8.80
IHS 160715P00135000 P 07/15/16 135.0 11.30 14.90
IHS 160715P00140000 P 07/15/16 140.0 15.10 19.70
IHS 160715P00145000 P 07/15/16 145.0 20.00 24.70
IHS 160715P00150000 P 07/15/16 150.0 25.10 29.70
IHS 160715P00155000 P 07/15/16 155.0 30.10 34.80
IHS 160715P00160000 P 07/15/16 160.0 35.10 39.80
IHS 160715P00165000 P 07/15/16 165.0 40.10 44.80
IHS 160715P00170000 P 07/15/16 170.0 45.10 49.80
IHS 160819C00065000 C 08/19/16 65.0 55.50 59.90
IHS 160819C00070000 C 08/19/16 70.0 50.00 54.50
IHS 160819C00075000 C 08/19/16 75.0 45.60 50.20
IHS 160819C00080000 C 08/19/16 80.0 40.50 45.20
IHS 160819C00085000 C 08/19/16 85.0 35.00 39.50
IHS 160819C00090000 C 08/19/16 90.0 30.70 35.40
IHS 160819C00095000 C 08/19/16 95.0 25.80 29.90
IHS 160819C00100000 C 08/19/16 100.0 20.80 25.10
IHS 160819C00105000 C 08/19/16 105.0 18.20 19.10
IHS 160819C00110000 C 08/19/16 110.0 13.80 14.70
IHS 160819C00115000 C 08/19/16 115.0 9.80 10.60
IHS 160819C00120000 C 08/19/16 120.0 6.40 7.00
IHS 160819C00125000 C 08/19/16 125.0 3.70 4.30
IHS 160819C00130000 C 08/19/16 130.0 1.90 2.40
IHS 160819C00135000 C 08/19/16 135.0 0.80 1.20
IHS 160819C00140000 C 08/19/16 140.0 0.25 0.60
IHS 160819C00145000 C 08/19/16 145.0 0.00 0.30
IHS 160819C00150000 C 08/19/16 150.0 0.00 0.25
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 0.05 4.80
IHS 160819P00070000 P 08/19/16 70.0 0.00 4.80
IHS 160819P00075000 P 08/19/16 75.0 0.00 4.80
IHS 160819P00080000 P 08/19/16 80.0 0.00 0.25
IHS 160819P00085000 P 08/19/16 85.0 0.05 0.30
IHS 160819P00090000 P 08/19/16 90.0 0.15 0.40
IHS 160819P00095000 P 08/19/16 95.0 0.25 0.40
IHS 160819P00100000 P 08/19/16 100.0 0.40 0.75
IHS 160819P00105000 P 08/19/16 105.0 0.75 1.10
IHS 160819P00110000 P 08/19/16 110.0 1.25 1.65
IHS 160819P00115000 P 08/19/16 115.0 2.20 2.65
IHS 160819P00120000 P 08/19/16 120.0 3.70 4.30
IHS 160819P00125000 P 08/19/16 125.0 5.90 6.60
IHS 160819P00130000 P 08/19/16 130.0 8.90 9.70
IHS 160819P00135000 P 08/19/16 135.0 12.90 13.70
IHS 160819P00140000 P 08/19/16 140.0 15.80 20.00
IHS 160819P00145000 P 08/19/16 145.0 20.10 24.80
IHS 160819P00150000 P 08/19/16 150.0 25.10 29.80
IHS 160819P00155000 P 08/19/16 155.0 30.40 34.80
IHS 160819P00160000 P 08/19/16 160.0 35.10 39.80
IHS 160819P00165000 P 08/19/16 165.0 40.00 44.70
IHS 161118C00060000 C 11/18/16 60.0 60.50 65.10
IHS 161118C00065000 C 11/18/16 65.0 55.60 60.30
IHS 161118C00070000 C 11/18/16 70.0 50.70 55.40
IHS 161118C00075000 C 11/18/16 75.0 45.70 50.20
IHS 161118C00080000 C 11/18/16 80.0 41.10 45.50
IHS 161118C00085000 C 11/18/16 85.0 36.20 40.80
IHS 161118C00090000 C 11/18/16 90.0 31.10 35.40
IHS 161118C00095000 C 11/18/16 95.0 26.50 30.70
IHS 161118C00100000 C 11/18/16 100.0 24.10 25.00
IHS 161118C00105000 C 11/18/16 105.0 19.80 20.70
IHS 161118C00110000 C 11/18/16 110.0 15.80 16.60
IHS 161118C00115000 C 11/18/16 115.0 12.10 13.00
IHS 161118C00120000 C 11/18/16 120.0 8.90 9.70
IHS 161118C00125000 C 11/18/16 125.0 6.40 7.00
IHS 161118C00130000 C 11/18/16 130.0 4.30 4.90
IHS 161118C00135000 C 11/18/16 135.0 2.70 3.30
IHS 161118C00140000 C 11/18/16 140.0 1.55 2.10
IHS 161118C00145000 C 11/18/16 145.0 0.85 1.35
IHS 161118C00150000 C 11/18/16 150.0 0.40 0.85
IHS 161118C00155000 C 11/18/16 155.0 0.15 0.55
IHS 161118C00160000 C 11/18/16 160.0 0.00 0.35
IHS 161118P00060000 P 11/18/16 60.0 0.00 4.80
IHS 161118P00065000 P 11/18/16 65.0 0.00 0.30
IHS 161118P00070000 P 11/18/16 70.0 0.05 0.35
IHS 161118P00075000 P 11/18/16 75.0 0.15 0.50
IHS 161118P00080000 P 11/18/16 80.0 0.25 0.60
IHS 161118P00085000 P 11/18/16 85.0 0.35 0.80
IHS 161118P00090000 P 11/18/16 90.0 0.55 0.90
IHS 161118P00095000 P 11/18/16 95.0 0.85 1.30
IHS 161118P00100000 P 11/18/16 100.0 1.30 1.80
IHS 161118P00105000 P 11/18/16 105.0 1.95 2.45
IHS 161118P00110000 P 11/18/16 110.0 2.95 3.50
IHS 161118P00115000 P 11/18/16 115.0 4.30 4.80
IHS 161118P00120000 P 11/18/16 120.0 5.90 6.60
IHS 161118P00125000 P 11/18/16 125.0 8.30 9.00
IHS 161118P00130000 P 11/18/16 130.0 11.20 11.90
IHS 161118P00135000 P 11/18/16 135.0 14.40 15.30
IHS 161118P00140000 P 11/18/16 140.0 18.40 19.30
IHS 161118P00145000 P 11/18/16 145.0 22.70 23.60
IHS 161118P00150000 P 11/18/16 150.0 25.70 30.00
IHS 161118P00155000 P 11/18/16 155.0 30.00 34.70
IHS 161118P00160000 P 11/18/16 160.0 35.00 39.80

OPRA data is delayed 15 minutes.