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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 140419C00095000 C 04/19/14 95.0 22.30 25.50
IHS 140419C00100000 C 04/19/14 100.0 17.30 20.60
IHS 140419C00105000 C 04/19/14 105.0 12.30 15.60
IHS 140419C00110000 C 04/19/14 110.0 7.00 10.20
IHS 140419C00115000 C 04/19/14 115.0 2.00 5.30
IHS 140419C00120000 C 04/19/14 120.0 0.00 0.25
IHS 140419C00125000 C 04/19/14 125.0 0.00 0.25
IHS 140419C00130000 C 04/19/14 130.0 0.00 0.25
IHS 140419C00135000 C 04/19/14 135.0 0.00 0.25
IHS 140419C00140000 C 04/19/14 140.0 0.00 0.25
IHS 140419C00145000 C 04/19/14 145.0 0.00 0.25
IHS 140419P00095000 P 04/19/14 95.0 0.00 0.25
IHS 140419P00100000 P 04/19/14 100.0 0.00 0.25
IHS 140419P00105000 P 04/19/14 105.0 0.00 0.25
IHS 140419P00110000 P 04/19/14 110.0 0.00 0.25
IHS 140419P00115000 P 04/19/14 115.0 0.00 0.25
IHS 140419P00120000 P 04/19/14 120.0 0.05 2.50
IHS 140419P00125000 P 04/19/14 125.0 4.50 7.90
IHS 140419P00130000 P 04/19/14 130.0 9.50 12.70
IHS 140419P00135000 P 04/19/14 135.0 14.40 17.90
IHS 140419P00140000 P 04/19/14 140.0 19.50 22.90
IHS 140419P00145000 P 04/19/14 145.0 24.50 27.90
IHS 140517C00090000 C 05/17/14 90.0 27.40 30.60
IHS 140517C00095000 C 05/17/14 95.0 22.40 25.60
IHS 140517C00100000 C 05/17/14 100.0 17.20 20.40
IHS 140517C00105000 C 05/17/14 105.0 12.20 15.60
IHS 140517C00110000 C 05/17/14 110.0 8.50 9.40
IHS 140517C00115000 C 05/17/14 115.0 4.40 5.00
IHS 140517C00120000 C 05/17/14 120.0 1.45 1.80
IHS 140517C00125000 C 05/17/14 125.0 0.25 0.45
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 0.05 0.15
IHS 140517P00105000 P 05/17/14 105.0 0.10 0.25
IHS 140517P00110000 P 05/17/14 110.0 0.25 0.45
IHS 140517P00115000 P 05/17/14 115.0 0.90 1.20
IHS 140517P00120000 P 05/17/14 120.0 2.70 3.30
IHS 140517P00125000 P 05/17/14 125.0 6.30 7.10
IHS 140517P00130000 P 05/17/14 130.0 9.70 13.00
IHS 140517P00135000 P 05/17/14 135.0 14.40 17.90
IHS 140517P00140000 P 05/17/14 140.0 19.40 22.90
IHS 140816C00090000 C 08/16/14 90.0 27.60 31.10
IHS 140816C00095000 C 08/16/14 95.0 22.90 26.20
IHS 140816C00100000 C 08/16/14 100.0 19.40 20.30
IHS 140816C00105000 C 08/16/14 105.0 15.00 15.90
IHS 140816C00110000 C 08/16/14 110.0 11.20 11.90
IHS 140816C00115000 C 08/16/14 115.0 7.80 8.40
IHS 140816C00120000 C 08/16/14 120.0 5.10 5.50
IHS 140816C00125000 C 08/16/14 125.0 3.00 3.40
IHS 140816C00130000 C 08/16/14 130.0 1.65 1.95
IHS 140816C00135000 C 08/16/14 135.0 0.85 1.10
IHS 140816C00140000 C 08/16/14 140.0 0.35 0.60
IHS 140816C00145000 C 08/16/14 145.0 0.10 0.35
IHS 140816P00090000 P 08/16/14 90.0 0.40 0.60
IHS 140816P00095000 P 08/16/14 95.0 0.55 0.85
IHS 140816P00100000 P 08/16/14 100.0 0.95 1.25
IHS 140816P00105000 P 08/16/14 105.0 1.55 1.85
IHS 140816P00110000 P 08/16/14 110.0 2.55 2.95
IHS 140816P00115000 P 08/16/14 115.0 4.00 4.50
IHS 140816P00120000 P 08/16/14 120.0 6.20 6.70
IHS 140816P00125000 P 08/16/14 125.0 9.10 9.70
IHS 140816P00130000 P 08/16/14 130.0 12.60 13.50
IHS 140816P00135000 P 08/16/14 135.0 16.70 17.60
IHS 140816P00140000 P 08/16/14 140.0 19.90 23.40
IHS 140816P00145000 P 08/16/14 145.0 24.60 28.10
IHS 141122C00085000 C 11/22/14 85.0 33.10 36.70
IHS 141122C00090000 C 11/22/14 90.0 28.50 32.00
IHS 141122C00095000 C 11/22/14 95.0 25.10 26.10
IHS 141122C00100000 C 11/22/14 100.0 20.80 21.80
IHS 141122C00105000 C 11/22/14 105.0 16.80 17.80
IHS 141122C00110000 C 11/22/14 110.0 13.30 14.10
IHS 141122C00115000 C 11/22/14 115.0 10.10 10.80
IHS 141122C00120000 C 11/22/14 120.0 7.50 8.10
IHS 141122C00125000 C 11/22/14 125.0 5.30 5.90
IHS 141122C00130000 C 11/22/14 130.0 3.70 4.10
IHS 141122C00135000 C 11/22/14 135.0 2.35 2.85
IHS 141122C00140000 C 11/22/14 140.0 1.60 1.95
IHS 141122C00145000 C 11/22/14 145.0 0.95 1.35
IHS 141122C00150000 C 11/22/14 150.0 0.55 0.90
IHS 141122C00155000 C 11/22/14 155.0 0.30 0.60
IHS 141122P00085000 P 11/22/14 85.0 0.70 1.05
IHS 141122P00090000 P 11/22/14 90.0 1.05 1.40
IHS 141122P00095000 P 11/22/14 95.0 1.50 1.90
IHS 141122P00100000 P 11/22/14 100.0 2.20 2.60
IHS 141122P00105000 P 11/22/14 105.0 3.20 3.60
IHS 141122P00110000 P 11/22/14 110.0 4.50 5.00
IHS 141122P00115000 P 11/22/14 115.0 6.30 6.80
IHS 141122P00120000 P 11/22/14 120.0 8.50 9.10
IHS 141122P00125000 P 11/22/14 125.0 11.30 12.00
IHS 141122P00130000 P 11/22/14 130.0 14.60 15.40
IHS 141122P00135000 P 11/22/14 135.0 18.30 19.20
IHS 141122P00140000 P 11/22/14 140.0 22.30 23.30
IHS 141122P00145000 P 11/22/14 145.0 26.70 27.70
IHS 141122P00150000 P 11/22/14 150.0 30.00 33.40
IHS 141122P00155000 P 11/22/14 155.0 34.40 38.20

OPRA data is delayed 15 minutes.