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 (2016-02-26)Premium Content

Ihs Inc (IHS)
As of May 2 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 160520C00070000 C 05/20/16 70.0 49.90 54.40
IHS 160520C00075000 C 05/20/16 75.0 44.70 49.40
IHS 160520C00080000 C 05/20/16 80.0 39.70 43.80
IHS 160520C00085000 C 05/20/16 85.0 34.70 39.40
IHS 160520C00090000 C 05/20/16 90.0 29.80 34.50
IHS 160520C00095000 C 05/20/16 95.0 24.90 29.50
IHS 160520C00100000 C 05/20/16 100.0 19.80 23.90
IHS 160520C00105000 C 05/20/16 105.0 14.80 19.10
IHS 160520C00110000 C 05/20/16 110.0 11.30 14.40
IHS 160520C00115000 C 05/20/16 115.0 7.40 8.30
IHS 160520C00120000 C 05/20/16 120.0 3.60 4.10
IHS 160520C00125000 C 05/20/16 125.0 1.20 1.75
IHS 160520C00130000 C 05/20/16 130.0 0.25 0.50
IHS 160520C00135000 C 05/20/16 135.0 0.00 0.25
IHS 160520C00140000 C 05/20/16 140.0 0.00 2.55
IHS 160520C00145000 C 05/20/16 145.0 0.00 4.80
IHS 160520C00150000 C 05/20/16 150.0 0.00 4.80
IHS 160520C00155000 C 05/20/16 155.0 0.00 2.50
IHS 160520C00160000 C 05/20/16 160.0 0.00 4.80
IHS 160520C00165000 C 05/20/16 165.0 0.00 4.80
IHS 160520C00170000 C 05/20/16 170.0 0.00 2.50
IHS 160520P00070000 P 05/20/16 70.0 0.00 0.05
IHS 160520P00075000 P 05/20/16 75.0 0.00 4.80
IHS 160520P00080000 P 05/20/16 80.0 0.00 4.80
IHS 160520P00085000 P 05/20/16 85.0 0.00 4.80
IHS 160520P00090000 P 05/20/16 90.0 0.00 4.80
IHS 160520P00095000 P 05/20/16 95.0 0.00 0.25
IHS 160520P00100000 P 05/20/16 100.0 0.00 0.25
IHS 160520P00105000 P 05/20/16 105.0 0.10 0.30
IHS 160520P00110000 P 05/20/16 110.0 0.25 0.50
IHS 160520P00115000 P 05/20/16 115.0 0.65 1.00
IHS 160520P00120000 P 05/20/16 120.0 1.70 2.20
IHS 160520P00125000 P 05/20/16 125.0 4.00 4.90
IHS 160520P00130000 P 05/20/16 130.0 7.80 8.90
IHS 160520P00135000 P 05/20/16 135.0 10.70 15.40
IHS 160520P00140000 P 05/20/16 140.0 15.90 19.90
IHS 160520P00145000 P 05/20/16 145.0 20.70 25.30
IHS 160520P00150000 P 05/20/16 150.0 25.60 29.90
IHS 160520P00155000 P 05/20/16 155.0 30.70 34.30
IHS 160520P00160000 P 05/20/16 160.0 36.00 39.30
IHS 160520P00165000 P 05/20/16 165.0 40.70 44.30
IHS 160520P00170000 P 05/20/16 170.0 45.70 49.40
IHS 160617C00075000 C 06/17/16 75.0 44.80 48.90
IHS 160617C00080000 C 06/17/16 80.0 39.80 44.50
IHS 160617C00085000 C 06/17/16 85.0 34.80 39.50
IHS 160617C00090000 C 06/17/16 90.0 30.00 34.60
IHS 160617C00095000 C 06/17/16 95.0 25.10 29.80
IHS 160617C00100000 C 06/17/16 100.0 20.20 24.90
IHS 160617C00105000 C 06/17/16 105.0 16.50 19.70
IHS 160617C00110000 C 06/17/16 110.0 12.70 13.70
IHS 160617C00115000 C 06/17/16 115.0 8.60 9.40
IHS 160617C00120000 C 06/17/16 120.0 5.10 5.90
IHS 160617C00125000 C 06/17/16 125.0 2.65 3.00
IHS 160617C00130000 C 06/17/16 130.0 1.15 1.60
IHS 160617C00135000 C 06/17/16 135.0 0.35 0.70
IHS 160617C00140000 C 06/17/16 140.0 0.05 0.30
IHS 160617C00145000 C 06/17/16 145.0 0.00 0.25
IHS 160617C00150000 C 06/17/16 150.0 0.00 2.55
IHS 160617C00155000 C 06/17/16 155.0 0.00 2.50
IHS 160617C00160000 C 06/17/16 160.0 0.00 2.50
IHS 160617C00165000 C 06/17/16 165.0 0.00 2.50
IHS 160617C00170000 C 06/17/16 170.0 0.00 2.50
IHS 160617C00175000 C 06/17/16 175.0 0.00 2.50
IHS 160617P00075000 P 06/17/16 75.0 0.00 2.60
IHS 160617P00080000 P 06/17/16 80.0 0.00 2.60
IHS 160617P00085000 P 06/17/16 85.0 0.00 0.25
IHS 160617P00090000 P 06/17/16 90.0 0.05 0.30
IHS 160617P00095000 P 06/17/16 95.0 0.15 0.40
IHS 160617P00100000 P 06/17/16 100.0 0.30 0.55
IHS 160617P00105000 P 06/17/16 105.0 0.50 0.80
IHS 160617P00110000 P 06/17/16 110.0 0.95 1.30
IHS 160617P00115000 P 06/17/16 115.0 1.70 1.95
IHS 160617P00120000 P 06/17/16 120.0 3.10 3.80
IHS 160617P00125000 P 06/17/16 125.0 5.40 6.40
IHS 160617P00130000 P 06/17/16 130.0 8.80 9.80
IHS 160617P00135000 P 06/17/16 135.0 12.90 14.00
IHS 160617P00140000 P 06/17/16 140.0 16.20 19.50
IHS 160617P00145000 P 06/17/16 145.0 20.70 24.20
IHS 160617P00150000 P 06/17/16 150.0 25.60 29.70
IHS 160617P00155000 P 06/17/16 155.0 30.60 35.30
IHS 160617P00160000 P 06/17/16 160.0 35.70 39.40
IHS 160617P00165000 P 06/17/16 165.0 40.70 44.40
IHS 160617P00170000 P 06/17/16 170.0 45.70 49.40
IHS 160617P00175000 P 06/17/16 175.0 50.70 54.40
IHS 160819C00065000 C 08/19/16 65.0 55.00 59.50
IHS 160819C00070000 C 08/19/16 70.0 49.90 54.50
IHS 160819C00075000 C 08/19/16 75.0 45.10 49.60
IHS 160819C00080000 C 08/19/16 80.0 40.10 44.30
IHS 160819C00085000 C 08/19/16 85.0 35.20 39.80
IHS 160819C00090000 C 08/19/16 90.0 30.30 35.00
IHS 160819C00095000 C 08/19/16 95.0 26.50 30.40
IHS 160819C00100000 C 08/19/16 100.0 21.80 25.50
IHS 160819C00105000 C 08/19/16 105.0 18.00 19.20
IHS 160819C00110000 C 08/19/16 110.0 13.90 14.90
IHS 160819C00115000 C 08/19/16 115.0 10.10 11.10
IHS 160819C00120000 C 08/19/16 120.0 6.90 7.80
IHS 160819C00125000 C 08/19/16 125.0 4.40 5.10
IHS 160819C00130000 C 08/19/16 130.0 2.55 3.10
IHS 160819C00135000 C 08/19/16 135.0 1.30 1.75
IHS 160819C00140000 C 08/19/16 140.0 0.55 1.00
IHS 160819C00145000 C 08/19/16 145.0 0.15 0.55
IHS 160819C00150000 C 08/19/16 150.0 0.00 0.35
IHS 160819C00155000 C 08/19/16 155.0 0.00 0.25
IHS 160819C00160000 C 08/19/16 160.0 0.00 3.40
IHS 160819C00165000 C 08/19/16 165.0 0.00 3.30
IHS 160819P00065000 P 08/19/16 65.0 0.00 3.50
IHS 160819P00070000 P 08/19/16 70.0 0.00 0.20
IHS 160819P00075000 P 08/19/16 75.0 0.00 0.25
IHS 160819P00080000 P 08/19/16 80.0 0.10 0.40
IHS 160819P00085000 P 08/19/16 85.0 0.25 0.40
IHS 160819P00090000 P 08/19/16 90.0 0.30 0.65
IHS 160819P00095000 P 08/19/16 95.0 0.45 0.85
IHS 160819P00100000 P 08/19/16 100.0 0.75 1.15
IHS 160819P00105000 P 08/19/16 105.0 1.25 1.65
IHS 160819P00110000 P 08/19/16 110.0 2.00 2.50
IHS 160819P00115000 P 08/19/16 115.0 3.10 3.70
IHS 160819P00120000 P 08/19/16 120.0 4.90 5.50
IHS 160819P00125000 P 08/19/16 125.0 7.20 8.00
IHS 160819P00130000 P 08/19/16 130.0 10.10 11.10
IHS 160819P00135000 P 08/19/16 135.0 13.80 14.90
IHS 160819P00140000 P 08/19/16 140.0 18.00 19.20
IHS 160819P00145000 P 08/19/16 145.0 20.50 24.70
IHS 160819P00150000 P 08/19/16 150.0 25.70 29.20
IHS 160819P00155000 P 08/19/16 155.0 30.70 35.30
IHS 160819P00160000 P 08/19/16 160.0 35.60 39.30
IHS 160819P00165000 P 08/19/16 165.0 40.60 44.40
IHS 161118C00060000 C 11/18/16 60.0 60.20 64.60
IHS 161118C00065000 C 11/18/16 65.0 55.20 59.80
IHS 161118C00070000 C 11/18/16 70.0 50.30 54.80
IHS 161118C00075000 C 11/18/16 75.0 45.60 50.00
IHS 161118C00080000 C 11/18/16 80.0 40.60 45.30
IHS 161118C00085000 C 11/18/16 85.0 35.50 40.00
IHS 161118C00090000 C 11/18/16 90.0 32.10 36.00
IHS 161118C00095000 C 11/18/16 95.0 28.10 29.30
IHS 161118C00100000 C 11/18/16 100.0 23.70 24.90
IHS 161118C00105000 C 11/18/16 105.0 19.50 20.70
IHS 161118C00110000 C 11/18/16 110.0 15.70 16.80
IHS 161118C00115000 C 11/18/16 115.0 12.20 13.20
IHS 161118C00120000 C 11/18/16 120.0 9.20 10.20
IHS 161118C00125000 C 11/18/16 125.0 6.70 7.50
IHS 161118C00130000 C 11/18/16 130.0 4.60 5.30
IHS 161118C00135000 C 11/18/16 135.0 3.10 3.70
IHS 161118C00140000 C 11/18/16 140.0 1.90 2.50
IHS 161118C00145000 C 11/18/16 145.0 1.10 1.65
IHS 161118C00150000 C 11/18/16 150.0 0.55 1.15
IHS 161118C00155000 C 11/18/16 155.0 0.25 0.75
IHS 161118C00160000 C 11/18/16 160.0 0.05 0.55
IHS 161118P00060000 P 11/18/16 60.0 0.00 0.30
IHS 161118P00065000 P 11/18/16 65.0 0.05 0.40
IHS 161118P00070000 P 11/18/16 70.0 0.10 0.50
IHS 161118P00075000 P 11/18/16 75.0 0.20 0.55
IHS 161118P00080000 P 11/18/16 80.0 0.35 0.80
IHS 161118P00085000 P 11/18/16 85.0 0.50 1.00
IHS 161118P00090000 P 11/18/16 90.0 0.75 1.25
IHS 161118P00095000 P 11/18/16 95.0 1.15 1.65
IHS 161118P00100000 P 11/18/16 100.0 1.70 2.20
IHS 161118P00105000 P 11/18/16 105.0 2.50 3.00
IHS 161118P00110000 P 11/18/16 110.0 3.60 4.20
IHS 161118P00115000 P 11/18/16 115.0 5.00 5.70
IHS 161118P00120000 P 11/18/16 120.0 6.90 7.70
IHS 161118P00125000 P 11/18/16 125.0 9.20 10.10
IHS 161118P00130000 P 11/18/16 130.0 12.10 13.10
IHS 161118P00135000 P 11/18/16 135.0 15.50 16.60
IHS 161118P00140000 P 11/18/16 140.0 19.20 20.40
IHS 161118P00145000 P 11/18/16 145.0 23.40 24.70
IHS 161118P00150000 P 11/18/16 150.0 26.90 30.00
IHS 161118P00155000 P 11/18/16 155.0 31.40 34.50
IHS 161118P00160000 P 11/18/16 160.0 36.00 40.40

OPRA data is delayed 15 minutes.