Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Ihs Inc (IHS)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 140517C00090000 C 05/17/14 90.0 28.60 32.60
IHS 140517C00095000 C 05/17/14 95.0 23.70 27.20
IHS 140517C00100000 C 05/17/14 100.0 18.70 22.20
IHS 140517C00105000 C 05/17/14 105.0 13.70 17.20
IHS 140517C00110000 C 05/17/14 110.0 8.80 12.30
IHS 140517C00115000 C 05/17/14 115.0 5.70 6.30
IHS 140517C00120000 C 05/17/14 120.0 2.05 2.45
IHS 140517C00125000 C 05/17/14 125.0 0.35 0.55
IHS 140517C00130000 C 05/17/14 130.0 0.00 0.25
IHS 140517C00135000 C 05/17/14 135.0 0.00 0.25
IHS 140517C00140000 C 05/17/14 140.0 0.00 0.25
IHS 140517P00090000 P 05/17/14 90.0 0.00 0.25
IHS 140517P00095000 P 05/17/14 95.0 0.00 0.25
IHS 140517P00100000 P 05/17/14 100.0 0.00 0.25
IHS 140517P00105000 P 05/17/14 105.0 0.05 0.25
IHS 140517P00110000 P 05/17/14 110.0 0.10 0.25
IHS 140517P00115000 P 05/17/14 115.0 0.45 0.60
IHS 140517P00120000 P 05/17/14 120.0 1.60 1.95
IHS 140517P00125000 P 05/17/14 125.0 4.70 5.30
IHS 140517P00130000 P 05/17/14 130.0 8.30 11.40
IHS 140517P00135000 P 05/17/14 135.0 12.50 16.40
IHS 140517P00140000 P 05/17/14 140.0 17.50 21.40
IHS 140621C00070000 C 06/21/14 70.0 48.20 52.80
IHS 140621C00075000 C 06/21/14 75.0 43.30 48.00
IHS 140621C00080000 C 06/21/14 80.0 38.40 42.90
IHS 140621C00085000 C 06/21/14 85.0 34.00 38.00
IHS 140621C00090000 C 06/21/14 90.0 28.90 32.30
IHS 140621C00095000 C 06/21/14 95.0 24.00 27.40
IHS 140621C00100000 C 06/21/14 100.0 19.10 22.70
IHS 140621C00105000 C 06/21/14 105.0 16.00 16.60
IHS 140621C00110000 C 06/21/14 110.0 11.60 12.20
IHS 140621C00115000 C 06/21/14 115.0 7.70 8.20
IHS 140621C00120000 C 06/21/14 120.0 4.60 4.90
IHS 140621C00125000 C 06/21/14 125.0 2.40 2.60
IHS 140621C00130000 C 06/21/14 130.0 1.05 1.25
IHS 140621C00135000 C 06/21/14 135.0 0.40 0.55
IHS 140621C00140000 C 06/21/14 140.0 0.10 0.25
IHS 140621C00145000 C 06/21/14 145.0 0.00 0.25
IHS 140621C00150000 C 06/21/14 150.0 0.00 0.25
IHS 140621C00155000 C 06/21/14 155.0 0.00 0.25
IHS 140621C00160000 C 06/21/14 160.0 0.00 0.25
IHS 140621C00165000 C 06/21/14 165.0 0.00 0.25
IHS 140621C00170000 C 06/21/14 170.0 0.00 0.25
IHS 140621P00070000 P 06/21/14 70.0 0.00 0.25
IHS 140621P00075000 P 06/21/14 75.0 0.00 0.25
IHS 140621P00080000 P 06/21/14 80.0 0.05 0.25
IHS 140621P00085000 P 06/21/14 85.0 0.10 0.25
IHS 140621P00090000 P 06/21/14 90.0 0.15 0.30
IHS 140621P00095000 P 06/21/14 95.0 0.25 0.40
IHS 140621P00100000 P 06/21/14 100.0 0.40 0.55
IHS 140621P00105000 P 06/21/14 105.0 0.65 0.85
IHS 140621P00110000 P 06/21/14 110.0 1.20 1.45
IHS 140621P00115000 P 06/21/14 115.0 2.25 2.50
IHS 140621P00120000 P 06/21/14 120.0 4.00 4.40
IHS 140621P00125000 P 06/21/14 125.0 6.70 7.20
IHS 140621P00130000 P 06/21/14 130.0 10.30 10.90
IHS 140621P00135000 P 06/21/14 135.0 14.30 17.00
IHS 140621P00140000 P 06/21/14 140.0 17.60 21.40
IHS 140621P00145000 P 06/21/14 145.0 22.50 26.30
IHS 140621P00150000 P 06/21/14 150.0 27.50 31.40
IHS 140621P00155000 P 06/21/14 155.0 32.50 36.40
IHS 140621P00160000 P 06/21/14 160.0 37.50 41.40
IHS 140621P00165000 P 06/21/14 165.0 42.00 46.40
IHS 140621P00170000 P 06/21/14 170.0 47.00 51.40
IHS 140816C00090000 C 08/16/14 90.0 29.20 33.00
IHS 140816C00095000 C 08/16/14 95.0 24.40 27.90
IHS 140816C00100000 C 08/16/14 100.0 19.90 23.00
IHS 140816C00105000 C 08/16/14 105.0 16.70 17.30
IHS 140816C00110000 C 08/16/14 110.0 12.50 13.10
IHS 140816C00115000 C 08/16/14 115.0 8.90 9.40
IHS 140816C00120000 C 08/16/14 120.0 5.90 6.30
IHS 140816C00125000 C 08/16/14 125.0 3.60 4.00
IHS 140816C00130000 C 08/16/14 130.0 2.05 2.30
IHS 140816C00135000 C 08/16/14 135.0 1.05 1.30
IHS 140816C00140000 C 08/16/14 140.0 0.50 0.70
IHS 140816C00145000 C 08/16/14 145.0 0.20 0.40
IHS 140816P00090000 P 08/16/14 90.0 0.30 0.50
IHS 140816P00095000 P 08/16/14 95.0 0.50 0.70
IHS 140816P00100000 P 08/16/14 100.0 0.75 1.05
IHS 140816P00105000 P 08/16/14 105.0 1.25 1.55
IHS 140816P00110000 P 08/16/14 110.0 2.10 2.35
IHS 140816P00115000 P 08/16/14 115.0 3.30 3.70
IHS 140816P00120000 P 08/16/14 120.0 5.20 5.70
IHS 140816P00125000 P 08/16/14 125.0 7.90 8.40
IHS 140816P00130000 P 08/16/14 130.0 11.20 11.80
IHS 140816P00135000 P 08/16/14 135.0 15.20 15.80
IHS 140816P00140000 P 08/16/14 140.0 18.30 21.80
IHS 140816P00145000 P 08/16/14 145.0 22.70 26.40
IHS 141122C00085000 C 11/22/14 85.0 34.60 38.20
IHS 141122C00090000 C 11/22/14 90.0 29.90 33.50
IHS 141122C00095000 C 11/22/14 95.0 26.90 27.60
IHS 141122C00100000 C 11/22/14 100.0 22.50 23.20
IHS 141122C00105000 C 11/22/14 105.0 18.40 19.10
IHS 141122C00110000 C 11/22/14 110.0 14.60 15.30
IHS 141122C00115000 C 11/22/14 115.0 11.30 11.90
IHS 141122C00120000 C 11/22/14 120.0 8.40 8.90
IHS 141122C00125000 C 11/22/14 125.0 6.10 6.50
IHS 141122C00130000 C 11/22/14 130.0 4.20 4.60
IHS 141122C00135000 C 11/22/14 135.0 2.85 3.20
IHS 141122C00140000 C 11/22/14 140.0 1.85 2.15
IHS 141122C00145000 C 11/22/14 145.0 1.15 1.45
IHS 141122C00150000 C 11/22/14 150.0 0.65 0.95
IHS 141122C00155000 C 11/22/14 155.0 0.35 0.65
IHS 141122P00085000 P 11/22/14 85.0 0.65 0.90
IHS 141122P00090000 P 11/22/14 90.0 0.90 1.20
IHS 141122P00095000 P 11/22/14 95.0 1.35 1.65
IHS 141122P00100000 P 11/22/14 100.0 1.95 2.25
IHS 141122P00105000 P 11/22/14 105.0 2.80 3.10
IHS 141122P00110000 P 11/22/14 110.0 4.00 4.40
IHS 141122P00115000 P 11/22/14 115.0 5.60 6.00
IHS 141122P00120000 P 11/22/14 120.0 7.60 8.10
IHS 141122P00125000 P 11/22/14 125.0 10.20 10.80
IHS 141122P00130000 P 11/22/14 130.0 13.30 13.90
IHS 141122P00135000 P 11/22/14 135.0 16.90 17.50
IHS 141122P00140000 P 11/22/14 140.0 20.90 21.50
IHS 141122P00145000 P 11/22/14 145.0 25.20 25.90
IHS 141122P00150000 P 11/22/14 150.0 28.40 31.90
IHS 141122P00155000 P 11/22/14 155.0 33.10 36.60

OPRA data is delayed 15 minutes.