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 (2014-05-30)Premium Content

Ihs Inc (IHS)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 140816C00090000 C 08/16/14 90.0 40.80 45.30
IHS 140816C00095000 C 08/16/14 95.0 35.80 40.30
IHS 140816C00100000 C 08/16/14 100.0 31.20 35.20
IHS 140816C00105000 C 08/16/14 105.0 26.20 29.90
IHS 140816C00110000 C 08/16/14 110.0 20.80 25.30
IHS 140816C00115000 C 08/16/14 115.0 15.90 20.40
IHS 140816C00120000 C 08/16/14 120.0 11.30 15.10
IHS 140816C00125000 C 08/16/14 125.0 8.00 9.00
IHS 140816C00130000 C 08/16/14 130.0 3.80 4.60
IHS 140816C00135000 C 08/16/14 135.0 1.00 1.45
IHS 140816C00140000 C 08/16/14 140.0 0.15 0.30
IHS 140816C00145000 C 08/16/14 145.0 0.00 0.25
IHS 140816P00090000 P 08/16/14 90.0 0.00 0.25
IHS 140816P00095000 P 08/16/14 95.0 0.00 0.25
IHS 140816P00100000 P 08/16/14 100.0 0.00 0.25
IHS 140816P00105000 P 08/16/14 105.0 0.00 0.25
IHS 140816P00110000 P 08/16/14 110.0 0.00 0.25
IHS 140816P00115000 P 08/16/14 115.0 0.00 0.25
IHS 140816P00120000 P 08/16/14 120.0 0.05 0.25
IHS 140816P00125000 P 08/16/14 125.0 0.20 0.40
IHS 140816P00130000 P 08/16/14 130.0 0.80 1.10
IHS 140816P00135000 P 08/16/14 135.0 2.70 3.30
IHS 140816P00140000 P 08/16/14 140.0 6.20 7.80
IHS 140816P00145000 P 08/16/14 145.0 10.20 13.80
IHS 140920C00085000 C 09/20/14 85.0 45.90 50.30
IHS 140920C00090000 C 09/20/14 90.0 40.90 45.40
IHS 140920C00095000 C 09/20/14 95.0 36.00 39.80
IHS 140920C00100000 C 09/20/14 100.0 31.10 35.40
IHS 140920C00105000 C 09/20/14 105.0 26.50 30.20
IHS 140920C00110000 C 09/20/14 110.0 21.20 25.70
IHS 140920C00115000 C 09/20/14 115.0 16.90 20.70
IHS 140920C00120000 C 09/20/14 120.0 13.70 14.80
IHS 140920C00125000 C 09/20/14 125.0 9.50 10.50
IHS 140920C00130000 C 09/20/14 130.0 6.00 6.80
IHS 140920C00135000 C 09/20/14 135.0 3.40 3.90
IHS 140920C00140000 C 09/20/14 140.0 1.60 2.05
IHS 140920C00145000 C 09/20/14 145.0 0.70 0.95
IHS 140920C00150000 C 09/20/14 150.0 0.25 0.45
IHS 140920C00155000 C 09/20/14 155.0 0.05 0.25
IHS 140920C00160000 C 09/20/14 160.0 0.00 0.25
IHS 140920C00165000 C 09/20/14 165.0 0.00 0.25
IHS 140920C00170000 C 09/20/14 170.0 0.00 0.25
IHS 140920C00175000 C 09/20/14 175.0 0.00 0.25
IHS 140920C00180000 C 09/20/14 180.0 0.00 0.25
IHS 140920C00185000 C 09/20/14 185.0 0.00 0.25
IHS 140920P00085000 P 09/20/14 85.0 0.00 0.25
IHS 140920P00090000 P 09/20/14 90.0 0.00 0.25
IHS 140920P00095000 P 09/20/14 95.0 0.05 0.25
IHS 140920P00100000 P 09/20/14 100.0 0.10 0.30
IHS 140920P00105000 P 09/20/14 105.0 0.20 0.40
IHS 140920P00110000 P 09/20/14 110.0 0.30 0.50
IHS 140920P00115000 P 09/20/14 115.0 0.50 0.75
IHS 140920P00120000 P 09/20/14 120.0 0.90 1.15
IHS 140920P00125000 P 09/20/14 125.0 1.65 1.90
IHS 140920P00130000 P 09/20/14 130.0 2.95 3.30
IHS 140920P00135000 P 09/20/14 135.0 5.10 5.70
IHS 140920P00140000 P 09/20/14 140.0 8.20 8.90
IHS 140920P00145000 P 09/20/14 145.0 12.10 12.90
IHS 140920P00150000 P 09/20/14 150.0 15.40 19.10
IHS 140920P00155000 P 09/20/14 155.0 19.90 23.90
IHS 140920P00160000 P 09/20/14 160.0 24.70 29.10
IHS 140920P00165000 P 09/20/14 165.0 29.70 33.70
IHS 140920P00170000 P 09/20/14 170.0 34.70 39.20
IHS 140920P00175000 P 09/20/14 175.0 39.30 43.90
IHS 140920P00180000 P 09/20/14 180.0 44.30 48.90
IHS 140920P00185000 P 09/20/14 185.0 49.30 53.90
IHS 141122C00085000 C 11/22/14 85.0 46.50 50.80
IHS 141122C00090000 C 11/22/14 90.0 41.30 45.90
IHS 141122C00095000 C 11/22/14 95.0 36.30 40.30
IHS 141122C00100000 C 11/22/14 100.0 31.50 35.70
IHS 141122C00105000 C 11/22/14 105.0 26.60 31.00
IHS 141122C00110000 C 11/22/14 110.0 21.90 26.30
IHS 141122C00115000 C 11/22/14 115.0 19.30 20.30
IHS 141122C00120000 C 11/22/14 120.0 14.90 16.00
IHS 141122C00125000 C 11/22/14 125.0 11.20 12.00
IHS 141122C00130000 C 11/22/14 130.0 7.90 8.60
IHS 141122C00135000 C 11/22/14 135.0 5.20 5.80
IHS 141122C00140000 C 11/22/14 140.0 3.20 3.70
IHS 141122C00145000 C 11/22/14 145.0 1.90 2.30
IHS 141122C00150000 C 11/22/14 150.0 1.00 1.40
IHS 141122C00155000 C 11/22/14 155.0 0.50 0.80
IHS 141122P00085000 P 11/22/14 85.0 0.10 0.30
IHS 141122P00090000 P 11/22/14 90.0 0.15 0.40
IHS 141122P00095000 P 11/22/14 95.0 0.25 0.50
IHS 141122P00100000 P 11/22/14 100.0 0.35 0.60
IHS 141122P00105000 P 11/22/14 105.0 0.50 0.80
IHS 141122P00110000 P 11/22/14 110.0 0.80 1.10
IHS 141122P00115000 P 11/22/14 115.0 1.20 1.55
IHS 141122P00120000 P 11/22/14 120.0 1.95 2.30
IHS 141122P00125000 P 11/22/14 125.0 3.00 3.50
IHS 141122P00130000 P 11/22/14 130.0 4.60 5.10
IHS 141122P00135000 P 11/22/14 135.0 6.80 7.40
IHS 141122P00140000 P 11/22/14 140.0 9.70 10.50
IHS 141122P00145000 P 11/22/14 145.0 13.20 14.10
IHS 141122P00150000 P 11/22/14 150.0 17.30 18.50
IHS 141122P00155000 P 11/22/14 155.0 20.60 24.30
IHS 150220C00090000 C 02/20/15 90.0 41.70 46.40
IHS 150220C00095000 C 02/20/15 95.0 36.80 41.30
IHS 150220C00100000 C 02/20/15 100.0 32.20 36.60
IHS 150220C00105000 C 02/20/15 105.0 29.30 30.60
IHS 150220C00110000 C 02/20/15 110.0 24.90 26.10
IHS 150220C00115000 C 02/20/15 115.0 20.90 21.90
IHS 150220C00120000 C 02/20/15 120.0 17.00 18.00
IHS 150220C00125000 C 02/20/15 125.0 13.50 14.40
IHS 150220C00130000 C 02/20/15 130.0 10.40 11.20
IHS 150220C00135000 C 02/20/15 135.0 7.80 8.40
IHS 150220C00140000 C 02/20/15 140.0 5.70 6.30
IHS 150220C00145000 C 02/20/15 145.0 4.00 4.50
IHS 150220C00150000 C 02/20/15 150.0 2.70 3.20
IHS 150220C00155000 C 02/20/15 155.0 1.80 2.20
IHS 150220C00160000 C 02/20/15 160.0 1.15 1.55
IHS 150220C00165000 C 02/20/15 165.0 0.70 1.15
IHS 150220C00170000 C 02/20/15 170.0 0.40 0.80
IHS 150220C00175000 C 02/20/15 175.0 0.20 0.55
IHS 150220C00180000 C 02/20/15 180.0 0.10 0.40
IHS 150220C00185000 C 02/20/15 185.0 0.05 0.30
IHS 150220P00090000 P 02/20/15 90.0 0.45 0.85
IHS 150220P00095000 P 02/20/15 95.0 0.65 1.05
IHS 150220P00100000 P 02/20/15 100.0 0.90 1.35
IHS 150220P00105000 P 02/20/15 105.0 1.30 1.75
IHS 150220P00110000 P 02/20/15 110.0 1.85 2.30
IHS 150220P00115000 P 02/20/15 115.0 2.60 3.10
IHS 150220P00120000 P 02/20/15 120.0 3.70 4.20
IHS 150220P00125000 P 02/20/15 125.0 5.10 5.60
IHS 150220P00130000 P 02/20/15 130.0 6.90 7.50
IHS 150220P00135000 P 02/20/15 135.0 9.20 9.90
IHS 150220P00140000 P 02/20/15 140.0 12.00 12.70
IHS 150220P00145000 P 02/20/15 145.0 15.30 16.10
IHS 150220P00150000 P 02/20/15 150.0 18.90 19.90
IHS 150220P00155000 P 02/20/15 155.0 23.00 23.90
IHS 150220P00160000 P 02/20/15 160.0 27.30 28.30
IHS 150220P00165000 P 02/20/15 165.0 30.40 34.90
IHS 150220P00170000 P 02/20/15 170.0 35.20 39.50
IHS 150220P00175000 P 02/20/15 175.0 39.60 44.30
IHS 150220P00180000 P 02/20/15 180.0 44.40 48.90
IHS 150220P00185000 P 02/20/15 185.0 49.30 53.80

OPRA data is delayed 15 minutes.