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 (2015-02-27)Premium Content

Ihs Inc (IHS)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150515C00075000 C 05/15/15 75.0 48.00 52.50
IHS 150515C00080000 C 05/15/15 80.0 43.00 47.50
IHS 150515C00085000 C 05/15/15 85.0 38.00 42.50
IHS 150515C00090000 C 05/15/15 90.0 33.00 37.50
IHS 150515C00095000 C 05/15/15 95.0 28.00 32.50
IHS 150515C00100000 C 05/15/15 100.0 23.00 26.20
IHS 150515C00105000 C 05/15/15 105.0 18.00 21.20
IHS 150515C00110000 C 05/15/15 110.0 13.10 16.30
IHS 150515C00115000 C 05/15/15 115.0 8.00 11.40
IHS 150515C00120000 C 05/15/15 120.0 5.10 6.20
IHS 150515C00125000 C 05/15/15 125.0 1.60 2.45
IHS 150515C00130000 C 05/15/15 130.0 0.20 0.55
IHS 150515C00135000 C 05/15/15 135.0 0.00 0.25
IHS 150515C00140000 C 05/15/15 140.0 0.00 1.20
IHS 150515C00145000 C 05/15/15 145.0 0.00 0.50
IHS 150515C00150000 C 05/15/15 150.0 0.00 4.90
IHS 150515C00155000 C 05/15/15 155.0 0.00 0.50
IHS 150515C00160000 C 05/15/15 160.0 0.00 0.50
IHS 150515C00165000 C 05/15/15 165.0 0.00 0.50
IHS 150515C00170000 C 05/15/15 170.0 0.00 4.90
IHS 150515C00175000 C 05/15/15 175.0 0.00 0.50
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.50
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.50
IHS 150515P00075000 P 05/15/15 75.0 0.00 0.50
IHS 150515P00080000 P 05/15/15 80.0 0.00 1.20
IHS 150515P00085000 P 05/15/15 85.0 0.00 0.50
IHS 150515P00090000 P 05/15/15 90.0 0.00 0.45
IHS 150515P00095000 P 05/15/15 95.0 0.00 4.90
IHS 150515P00100000 P 05/15/15 100.0 0.00 0.50
IHS 150515P00105000 P 05/15/15 105.0 0.00 0.25
IHS 150515P00110000 P 05/15/15 110.0 0.00 0.25
IHS 150515P00115000 P 05/15/15 115.0 0.05 0.25
IHS 150515P00120000 P 05/15/15 120.0 0.35 0.60
IHS 150515P00125000 P 05/15/15 125.0 1.55 2.05
IHS 150515P00130000 P 05/15/15 130.0 4.50 5.70
IHS 150515P00135000 P 05/15/15 135.0 8.90 12.10
IHS 150515P00140000 P 05/15/15 140.0 13.80 17.00
IHS 150515P00145000 P 05/15/15 145.0 17.60 22.20
IHS 150515P00150000 P 05/15/15 150.0 22.50 27.00
IHS 150515P00155000 P 05/15/15 155.0 27.50 32.00
IHS 150515P00160000 P 05/15/15 160.0 32.50 37.00
IHS 150515P00165000 P 05/15/15 165.0 37.50 42.00
IHS 150515P00170000 P 05/15/15 170.0 42.50 47.00
IHS 150515P00175000 P 05/15/15 175.0 47.50 52.00
IHS 150515P00180000 P 05/15/15 180.0 52.50 56.90
IHS 150515P00185000 P 05/15/15 185.0 57.50 62.00
IHS 150619C00075000 C 06/19/15 75.0 48.00 52.60
IHS 150619C00080000 C 06/19/15 80.0 43.00 47.60
IHS 150619C00085000 C 06/19/15 85.0 38.00 41.30
IHS 150619C00090000 C 06/19/15 90.0 33.10 36.30
IHS 150619C00095000 C 06/19/15 95.0 28.20 32.80
IHS 150619C00100000 C 06/19/15 100.0 23.30 28.00
IHS 150619C00105000 C 06/19/15 105.0 18.50 22.00
IHS 150619C00110000 C 06/19/15 110.0 15.50 16.70
IHS 150619C00115000 C 06/19/15 115.0 11.20 12.40
IHS 150619C00120000 C 06/19/15 120.0 7.40 8.40
IHS 150619C00125000 C 06/19/15 125.0 4.40 5.20
IHS 150619C00130000 C 06/19/15 130.0 2.25 2.90
IHS 150619C00135000 C 06/19/15 135.0 1.05 1.45
IHS 150619C00140000 C 06/19/15 140.0 0.40 0.80
IHS 150619C00145000 C 06/19/15 145.0 0.05 0.45
IHS 150619C00150000 C 06/19/15 150.0 0.00 0.25
IHS 150619C00155000 C 06/19/15 155.0 0.00 0.25
IHS 150619C00160000 C 06/19/15 160.0 0.00 4.90
IHS 150619C00165000 C 06/19/15 165.0 0.00 1.20
IHS 150619C00170000 C 06/19/15 170.0 0.00 1.20
IHS 150619C00175000 C 06/19/15 175.0 0.00 1.20
IHS 150619P00075000 P 06/19/15 75.0 0.00 0.50
IHS 150619P00080000 P 06/19/15 80.0 0.00 1.20
IHS 150619P00085000 P 06/19/15 85.0 0.00 0.25
IHS 150619P00090000 P 06/19/15 90.0 0.00 0.25
IHS 150619P00095000 P 06/19/15 95.0 0.05 0.35
IHS 150619P00100000 P 06/19/15 100.0 0.15 0.50
IHS 150619P00105000 P 06/19/15 105.0 0.35 0.65
IHS 150619P00110000 P 06/19/15 110.0 0.70 1.00
IHS 150619P00115000 P 06/19/15 115.0 1.30 1.55
IHS 150619P00120000 P 06/19/15 120.0 2.35 2.85
IHS 150619P00125000 P 06/19/15 125.0 4.20 4.80
IHS 150619P00130000 P 06/19/15 130.0 6.80 7.80
IHS 150619P00135000 P 06/19/15 135.0 10.50 11.60
IHS 150619P00140000 P 06/19/15 140.0 14.70 16.00
IHS 150619P00145000 P 06/19/15 145.0 17.60 22.20
IHS 150619P00150000 P 06/19/15 150.0 22.50 27.10
IHS 150619P00155000 P 06/19/15 155.0 27.50 32.00
IHS 150619P00160000 P 06/19/15 160.0 32.50 37.00
IHS 150619P00165000 P 06/19/15 165.0 37.50 42.00
IHS 150619P00170000 P 06/19/15 170.0 42.50 47.00
IHS 150619P00175000 P 06/19/15 175.0 47.50 52.00
IHS 150821C00065000 C 08/21/15 65.0 58.10 61.90
IHS 150821C00070000 C 08/21/15 70.0 53.10 57.70
IHS 150821C00075000 C 08/21/15 75.0 48.20 52.90
IHS 150821C00080000 C 08/21/15 80.0 43.30 47.80
IHS 150821C00085000 C 08/21/15 85.0 38.20 42.90
IHS 150821C00090000 C 08/21/15 90.0 33.40 38.00
IHS 150821C00095000 C 08/21/15 95.0 28.50 32.50
IHS 150821C00100000 C 08/21/15 100.0 23.80 27.80
IHS 150821C00105000 C 08/21/15 105.0 20.70 22.40
IHS 150821C00110000 C 08/21/15 110.0 16.30 17.50
IHS 150821C00115000 C 08/21/15 115.0 12.30 13.70
IHS 150821C00120000 C 08/21/15 120.0 8.70 10.00
IHS 150821C00125000 C 08/21/15 125.0 5.80 6.90
IHS 150821C00130000 C 08/21/15 130.0 3.60 4.30
IHS 150821C00135000 C 08/21/15 135.0 2.05 2.60
IHS 150821C00140000 C 08/21/15 140.0 1.00 1.60
IHS 150821C00145000 C 08/21/15 145.0 0.40 1.00
IHS 150821C00150000 C 08/21/15 150.0 0.10 0.60
IHS 150821C00155000 C 08/21/15 155.0 0.00 0.40
IHS 150821C00160000 C 08/21/15 160.0 0.00 0.30
IHS 150821C00165000 C 08/21/15 165.0 0.00 0.25
IHS 150821P00065000 P 08/21/15 65.0 0.00 4.90
IHS 150821P00070000 P 08/21/15 70.0 0.00 1.45
IHS 150821P00075000 P 08/21/15 75.0 0.00 4.90
IHS 150821P00080000 P 08/21/15 80.0 0.00 0.35
IHS 150821P00085000 P 08/21/15 85.0 0.00 0.40
IHS 150821P00090000 P 08/21/15 90.0 0.10 0.55
IHS 150821P00095000 P 08/21/15 95.0 0.20 0.70
IHS 150821P00100000 P 08/21/15 100.0 0.40 0.95
IHS 150821P00105000 P 08/21/15 105.0 0.80 1.30
IHS 150821P00110000 P 08/21/15 110.0 1.45 1.90
IHS 150821P00115000 P 08/21/15 115.0 2.35 2.85
IHS 150821P00120000 P 08/21/15 120.0 3.70 4.30
IHS 150821P00125000 P 08/21/15 125.0 5.70 6.30
IHS 150821P00130000 P 08/21/15 130.0 8.30 9.10
IHS 150821P00135000 P 08/21/15 135.0 11.60 12.60
IHS 150821P00140000 P 08/21/15 140.0 15.30 16.60
IHS 150821P00145000 P 08/21/15 145.0 19.90 21.10
IHS 150821P00150000 P 08/21/15 150.0 23.80 27.30
IHS 150821P00155000 P 08/21/15 155.0 27.50 32.10
IHS 150821P00160000 P 08/21/15 160.0 32.50 37.00
IHS 150821P00165000 P 08/21/15 165.0 37.70 42.30
IHS 151120C00065000 C 11/20/15 65.0 58.20 62.90
IHS 151120C00070000 C 11/20/15 70.0 53.40 58.00
IHS 151120C00075000 C 11/20/15 75.0 48.50 53.10
IHS 151120C00080000 C 11/20/15 80.0 43.20 47.30
IHS 151120C00085000 C 11/20/15 85.0 38.70 43.40
IHS 151120C00090000 C 11/20/15 90.0 33.90 37.70
IHS 151120C00095000 C 11/20/15 95.0 29.30 33.00
IHS 151120C00100000 C 11/20/15 100.0 26.10 27.60
IHS 151120C00105000 C 11/20/15 105.0 21.80 23.20
IHS 151120C00110000 C 11/20/15 110.0 17.80 19.60
IHS 151120C00115000 C 11/20/15 115.0 14.10 15.70
IHS 151120C00120000 C 11/20/15 120.0 10.80 12.20
IHS 151120C00125000 C 11/20/15 125.0 8.00 9.30
IHS 151120C00130000 C 11/20/15 130.0 5.70 6.90
IHS 151120C00135000 C 11/20/15 135.0 3.90 4.70
IHS 151120C00140000 C 11/20/15 140.0 2.55 3.30
IHS 151120C00145000 C 11/20/15 145.0 1.55 2.35
IHS 151120C00150000 C 11/20/15 150.0 0.90 1.65
IHS 151120C00155000 C 11/20/15 155.0 0.45 1.20
IHS 151120C00160000 C 11/20/15 160.0 0.15 0.85
IHS 151120C00165000 C 11/20/15 165.0 0.00 0.65
IHS 151120P00065000 P 11/20/15 65.0 0.00 0.35
IHS 151120P00070000 P 11/20/15 70.0 0.00 0.45
IHS 151120P00075000 P 11/20/15 75.0 0.05 0.55
IHS 151120P00080000 P 11/20/15 80.0 0.10 0.70
IHS 151120P00085000 P 11/20/15 85.0 0.25 0.85
IHS 151120P00090000 P 11/20/15 90.0 0.40 1.10
IHS 151120P00095000 P 11/20/15 95.0 0.70 1.40
IHS 151120P00100000 P 11/20/15 100.0 1.15 1.90
IHS 151120P00105000 P 11/20/15 105.0 1.80 2.55
IHS 151120P00110000 P 11/20/15 110.0 2.90 3.50
IHS 151120P00115000 P 11/20/15 115.0 4.00 4.70
IHS 151120P00120000 P 11/20/15 120.0 5.60 6.40
IHS 151120P00125000 P 11/20/15 125.0 7.70 8.50
IHS 151120P00130000 P 11/20/15 130.0 10.30 11.20
IHS 151120P00135000 P 11/20/15 135.0 13.40 14.50
IHS 151120P00140000 P 11/20/15 140.0 16.60 18.10
IHS 151120P00145000 P 11/20/15 145.0 20.60 22.20
IHS 151120P00150000 P 11/20/15 150.0 25.20 26.60
IHS 151120P00155000 P 11/20/15 155.0 29.10 32.60
IHS 151120P00160000 P 11/20/15 160.0 32.70 37.20
IHS 151120P00165000 P 11/20/15 165.0 37.70 42.30

OPRA data is delayed 15 minutes.