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 (2015-08-28)Premium Content

Ihs Inc (IHS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150918C00080000 C 09/18/15 80.0 34.80 39.10
IHS 150918C00085000 C 09/18/15 85.0 30.30 33.80
IHS 150918C00090000 C 09/18/15 90.0 25.30 28.80
IHS 150918C00095000 C 09/18/15 95.0 20.30 23.90
IHS 150918C00100000 C 09/18/15 100.0 15.50 18.90
IHS 150918C00105000 C 09/18/15 105.0 11.40 14.00
IHS 150918C00110000 C 09/18/15 110.0 6.40 9.50
IHS 150918C00115000 C 09/18/15 115.0 2.50 6.00
IHS 150918C00120000 C 09/18/15 120.0 0.00 1.95
IHS 150918C00125000 C 09/18/15 125.0 0.00 2.15
IHS 150918C00130000 C 09/18/15 130.0 0.00 4.90
IHS 150918C00135000 C 09/18/15 135.0 0.00 4.80
IHS 150918C00140000 C 09/18/15 140.0 0.00 4.90
IHS 150918C00145000 C 09/18/15 145.0 0.00 4.80
IHS 150918C00150000 C 09/18/15 150.0 0.00 4.90
IHS 150918C00155000 C 09/18/15 155.0 0.00 4.80
IHS 150918C00160000 C 09/18/15 160.0 0.00 4.80
IHS 150918C00165000 C 09/18/15 165.0 0.00 4.80
IHS 150918C00170000 C 09/18/15 170.0 0.00 4.90
IHS 150918C00175000 C 09/18/15 175.0 0.00 4.80
IHS 150918C00180000 C 09/18/15 180.0 0.00 0.50
IHS 150918P00080000 P 09/18/15 80.0 0.00 4.90
IHS 150918P00085000 P 09/18/15 85.0 0.00 4.90
IHS 150918P00090000 P 09/18/15 90.0 0.00 4.90
IHS 150918P00095000 P 09/18/15 95.0 0.00 4.90
IHS 150918P00100000 P 09/18/15 100.0 0.00 4.90
IHS 150918P00105000 P 09/18/15 105.0 0.00 4.90
IHS 150918P00110000 P 09/18/15 110.0 0.00 1.40
IHS 150918P00115000 P 09/18/15 115.0 0.00 3.10
IHS 150918P00120000 P 09/18/15 120.0 2.60 5.20
IHS 150918P00125000 P 09/18/15 125.0 6.60 9.90
IHS 150918P00130000 P 09/18/15 130.0 11.50 14.80
IHS 150918P00135000 P 09/18/15 135.0 16.50 19.90
IHS 150918P00140000 P 09/18/15 140.0 21.50 24.90
IHS 150918P00145000 P 09/18/15 145.0 26.30 29.80
IHS 150918P00150000 P 09/18/15 150.0 30.70 35.40
IHS 150918P00155000 P 09/18/15 155.0 35.60 40.30
IHS 150918P00160000 P 09/18/15 160.0 40.70 45.40
IHS 150918P00165000 P 09/18/15 165.0 45.70 50.40
IHS 150918P00170000 P 09/18/15 170.0 50.70 55.40
IHS 150918P00175000 P 09/18/15 175.0 55.80 60.30
IHS 150918P00180000 P 09/18/15 180.0 61.30 65.10
IHS 151016C00070000 C 10/16/15 70.0 44.80 48.90
IHS 151016C00075000 C 10/16/15 75.0 39.90 43.80
IHS 151016C00080000 C 10/16/15 80.0 34.90 39.40
IHS 151016C00085000 C 10/16/15 85.0 30.20 34.70
IHS 151016C00090000 C 10/16/15 90.0 25.40 29.30
IHS 151016C00095000 C 10/16/15 95.0 21.40 24.60
IHS 151016C00100000 C 10/16/15 100.0 16.60 20.00
IHS 151016C00105000 C 10/16/15 105.0 12.70 15.80
IHS 151016C00110000 C 10/16/15 110.0 8.70 11.80
IHS 151016C00115000 C 10/16/15 115.0 5.10 8.40
IHS 151016C00120000 C 10/16/15 120.0 2.90 4.40
IHS 151016C00125000 C 10/16/15 125.0 0.20 2.80
IHS 151016C00130000 C 10/16/15 130.0 0.00 4.90
IHS 151016C00135000 C 10/16/15 135.0 0.00 4.90
IHS 151016C00140000 C 10/16/15 140.0 0.00 4.90
IHS 151016C00145000 C 10/16/15 145.0 0.00 4.90
IHS 151016C00150000 C 10/16/15 150.0 0.00 4.80
IHS 151016C00155000 C 10/16/15 155.0 0.00 4.90
IHS 151016C00160000 C 10/16/15 160.0 0.00 4.80
IHS 151016C00165000 C 10/16/15 165.0 0.00 4.80
IHS 151016C00170000 C 10/16/15 170.0 0.00 0.55
IHS 151016P00070000 P 10/16/15 70.0 0.00 4.90
IHS 151016P00075000 P 10/16/15 75.0 0.00 4.90
IHS 151016P00080000 P 10/16/15 80.0 0.00 4.80
IHS 151016P00085000 P 10/16/15 85.0 0.00 4.80
IHS 151016P00090000 P 10/16/15 90.0 0.00 4.90
IHS 151016P00095000 P 10/16/15 95.0 0.00 4.90
IHS 151016P00100000 P 10/16/15 100.0 0.00 4.90
IHS 151016P00105000 P 10/16/15 105.0 0.00 4.90
IHS 151016P00110000 P 10/16/15 110.0 0.40 4.90
IHS 151016P00115000 P 10/16/15 115.0 3.80 5.00
IHS 151016P00120000 P 10/16/15 120.0 5.90 7.60
IHS 151016P00125000 P 10/16/15 125.0 7.70 11.60
IHS 151016P00130000 P 10/16/15 130.0 12.10 15.40
IHS 151016P00135000 P 10/16/15 135.0 16.70 20.10
IHS 151016P00140000 P 10/16/15 140.0 21.60 25.00
IHS 151016P00145000 P 10/16/15 145.0 25.80 30.40
IHS 151016P00150000 P 10/16/15 150.0 30.80 35.30
IHS 151016P00155000 P 10/16/15 155.0 35.80 40.30
IHS 151016P00160000 P 10/16/15 160.0 40.80 45.40
IHS 151016P00165000 P 10/16/15 165.0 45.80 50.40
IHS 151016P00170000 P 10/16/15 170.0 50.80 55.30
IHS 151120C00065000 C 11/20/15 65.0 49.80 54.50
IHS 151120C00070000 C 11/20/15 70.0 44.90 49.50
IHS 151120C00075000 C 11/20/15 75.0 39.60 43.90
IHS 151120C00080000 C 11/20/15 80.0 35.20 39.80
IHS 151120C00085000 C 11/20/15 85.0 30.50 34.30
IHS 151120C00090000 C 11/20/15 90.0 26.40 29.70
IHS 151120C00095000 C 11/20/15 95.0 22.10 25.40
IHS 151120C00100000 C 11/20/15 100.0 17.80 20.80
IHS 151120C00105000 C 11/20/15 105.0 13.60 16.80
IHS 151120C00110000 C 11/20/15 110.0 9.80 13.20
IHS 151120C00115000 C 11/20/15 115.0 6.60 10.10
IHS 151120C00120000 C 11/20/15 120.0 4.00 7.40
IHS 151120C00125000 C 11/20/15 125.0 2.55 5.60
IHS 151120C00130000 C 11/20/15 130.0 0.00 4.90
IHS 151120C00135000 C 11/20/15 135.0 0.00 4.90
IHS 151120C00140000 C 11/20/15 140.0 0.00 4.30
IHS 151120C00145000 C 11/20/15 145.0 0.00 4.90
IHS 151120C00150000 C 11/20/15 150.0 0.00 4.90
IHS 151120C00155000 C 11/20/15 155.0 0.00 4.90
IHS 151120C00160000 C 11/20/15 160.0 0.00 4.90
IHS 151120C00165000 C 11/20/15 165.0 0.00 4.90
IHS 151120P00065000 P 11/20/15 65.0 0.00 4.90
IHS 151120P00070000 P 11/20/15 70.0 0.00 4.90
IHS 151120P00075000 P 11/20/15 75.0 0.00 4.90
IHS 151120P00080000 P 11/20/15 80.0 0.00 4.90
IHS 151120P00085000 P 11/20/15 85.0 0.00 4.90
IHS 151120P00090000 P 11/20/15 90.0 0.00 4.90
IHS 151120P00095000 P 11/20/15 95.0 0.00 4.90
IHS 151120P00100000 P 11/20/15 100.0 0.00 4.90
IHS 151120P00105000 P 11/20/15 105.0 0.90 4.90
IHS 151120P00110000 P 11/20/15 110.0 2.20 5.80
IHS 151120P00115000 P 11/20/15 115.0 5.00 7.30
IHS 151120P00120000 P 11/20/15 120.0 7.50 9.60
IHS 151120P00125000 P 11/20/15 125.0 9.50 12.40
IHS 151120P00130000 P 11/20/15 130.0 13.00 16.10
IHS 151120P00135000 P 11/20/15 135.0 17.30 20.00
IHS 151120P00140000 P 11/20/15 140.0 21.80 25.20
IHS 151120P00145000 P 11/20/15 145.0 26.60 30.60
IHS 151120P00150000 P 11/20/15 150.0 30.80 35.10
IHS 151120P00155000 P 11/20/15 155.0 35.80 40.40
IHS 151120P00160000 P 11/20/15 160.0 40.70 45.40
IHS 151120P00165000 P 11/20/15 165.0 45.90 50.40
IHS 160219C00075000 C 02/19/16 75.0 40.60 44.60
IHS 160219C00080000 C 02/19/16 80.0 36.00 39.80
IHS 160219C00085000 C 02/19/16 85.0 31.30 35.30
IHS 160219C00090000 C 02/19/16 90.0 27.00 30.70
IHS 160219C00095000 C 02/19/16 95.0 23.50 26.30
IHS 160219C00100000 C 02/19/16 100.0 19.30 22.20
IHS 160219C00105000 C 02/19/16 105.0 14.60 18.40
IHS 160219C00110000 C 02/19/16 110.0 11.50 15.00
IHS 160219C00115000 C 02/19/16 115.0 8.00 12.20
IHS 160219C00120000 C 02/19/16 120.0 6.40 8.50
IHS 160219C00125000 C 02/19/16 125.0 4.50 7.10
IHS 160219C00130000 C 02/19/16 130.0 2.95 5.30
IHS 160219C00135000 C 02/19/16 135.0 0.30 4.90
IHS 160219C00140000 C 02/19/16 140.0 0.00 4.90
IHS 160219C00145000 C 02/19/16 145.0 0.00 4.90
IHS 160219C00150000 C 02/19/16 150.0 0.00 4.80
IHS 160219C00155000 C 02/19/16 155.0 0.00 4.90
IHS 160219C00160000 C 02/19/16 160.0 0.00 4.90
IHS 160219C00165000 C 02/19/16 165.0 0.00 4.90
IHS 160219C00170000 C 02/19/16 170.0 0.00 4.90
IHS 160219C00175000 C 02/19/16 175.0 0.00 1.30
IHS 160219P00075000 P 02/19/16 75.0 0.00 4.90
IHS 160219P00080000 P 02/19/16 80.0 0.00 4.80
IHS 160219P00085000 P 02/19/16 85.0 0.00 4.90
IHS 160219P00090000 P 02/19/16 90.0 0.00 4.90
IHS 160219P00095000 P 02/19/16 95.0 0.00 4.80
IHS 160219P00100000 P 02/19/16 100.0 0.90 5.20
IHS 160219P00105000 P 02/19/16 105.0 2.00 6.10
IHS 160219P00110000 P 02/19/16 110.0 5.00 6.40
IHS 160219P00115000 P 02/19/16 115.0 7.00 8.20
IHS 160219P00120000 P 02/19/16 120.0 9.50 10.70
IHS 160219P00125000 P 02/19/16 125.0 11.20 14.60
IHS 160219P00130000 P 02/19/16 130.0 14.40 17.90
IHS 160219P00135000 P 02/19/16 135.0 18.40 21.40
IHS 160219P00140000 P 02/19/16 140.0 22.60 25.60
IHS 160219P00145000 P 02/19/16 145.0 27.20 30.80
IHS 160219P00150000 P 02/19/16 150.0 31.80 35.90
IHS 160219P00155000 P 02/19/16 155.0 35.90 40.40
IHS 160219P00160000 P 02/19/16 160.0 41.00 45.30
IHS 160219P00165000 P 02/19/16 165.0 45.80 50.30
IHS 160219P00170000 P 02/19/16 170.0 50.70 55.40
IHS 160219P00175000 P 02/19/16 175.0 55.80 60.40

OPRA data is delayed 15 minutes.