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 (2014-08-29)Premium Content

Ihs Inc (IHS)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 141018C00090000 C 10/18/14 90.0 31.80 35.00
IHS 141018C00095000 C 10/18/14 95.0 25.50 29.90
IHS 141018C00100000 C 10/18/14 100.0 21.80 25.10
IHS 141018C00105000 C 10/18/14 105.0 17.00 20.10
IHS 141018C00110000 C 10/18/14 110.0 12.00 15.20
IHS 141018C00115000 C 10/18/14 115.0 7.30 9.00
IHS 141018C00120000 C 10/18/14 120.0 3.80 4.50
IHS 141018C00125000 C 10/18/14 125.0 1.15 1.70
IHS 141018C00130000 C 10/18/14 130.0 0.20 0.45
IHS 141018C00135000 C 10/18/14 135.0 0.00 0.25
IHS 141018C00140000 C 10/18/14 140.0 0.00 0.25
IHS 141018C00145000 C 10/18/14 145.0 0.00 0.15
IHS 141018C00150000 C 10/18/14 150.0 0.00 0.25
IHS 141018C00155000 C 10/18/14 155.0 0.00 0.25
IHS 141018C00160000 C 10/18/14 160.0 0.00 0.25
IHS 141018C00165000 C 10/18/14 165.0 0.00 0.25
IHS 141018C00170000 C 10/18/14 170.0 0.00 0.25
IHS 141018C00175000 C 10/18/14 175.0 0.00 0.25
IHS 141018C00180000 C 10/18/14 180.0 0.00 0.25
IHS 141018C00185000 C 10/18/14 185.0 0.00 0.25
IHS 141018C00190000 C 10/18/14 190.0 0.00 0.25
IHS 141018P00090000 P 10/18/14 90.0 0.00 0.25
IHS 141018P00095000 P 10/18/14 95.0 0.00 0.25
IHS 141018P00100000 P 10/18/14 100.0 0.00 0.25
IHS 141018P00105000 P 10/18/14 105.0 0.00 0.25
IHS 141018P00110000 P 10/18/14 110.0 0.05 0.30
IHS 141018P00115000 P 10/18/14 115.0 0.20 0.45
IHS 141018P00120000 P 10/18/14 120.0 1.20 1.65
IHS 141018P00125000 P 10/18/14 125.0 3.40 4.10
IHS 141018P00130000 P 10/18/14 130.0 6.60 8.10
IHS 141018P00135000 P 10/18/14 135.0 10.10 13.20
IHS 141018P00140000 P 10/18/14 140.0 15.00 18.40
IHS 141018P00145000 P 10/18/14 145.0 19.80 24.00
IHS 141018P00150000 P 10/18/14 150.0 24.80 29.30
IHS 141018P00155000 P 10/18/14 155.0 30.00 33.30
IHS 141018P00160000 P 10/18/14 160.0 35.00 38.30
IHS 141018P00165000 P 10/18/14 165.0 40.00 44.60
IHS 141018P00170000 P 10/18/14 170.0 45.00 49.60
IHS 141018P00175000 P 10/18/14 175.0 50.10 54.60
IHS 141018P00180000 P 10/18/14 180.0 55.10 59.60
IHS 141018P00185000 P 10/18/14 185.0 60.00 64.60
IHS 141018P00190000 P 10/18/14 190.0 65.00 68.10
IHS 141122C00085000 C 11/22/14 85.0 36.60 40.10
IHS 141122C00090000 C 11/22/14 90.0 30.50 35.20
IHS 141122C00095000 C 11/22/14 95.0 25.60 30.10
IHS 141122C00100000 C 11/22/14 100.0 21.30 25.60
IHS 141122C00105000 C 11/22/14 105.0 17.20 20.50
IHS 141122C00110000 C 11/22/14 110.0 12.60 14.40
IHS 141122C00115000 C 11/22/14 115.0 8.70 9.90
IHS 141122C00120000 C 11/22/14 120.0 5.10 6.20
IHS 141122C00125000 C 11/22/14 125.0 2.55 3.30
IHS 141122C00130000 C 11/22/14 130.0 1.00 1.50
IHS 141122C00135000 C 11/22/14 135.0 0.15 0.70
IHS 141122C00140000 C 11/22/14 140.0 0.00 0.35
IHS 141122C00145000 C 11/22/14 145.0 0.00 0.25
IHS 141122C00150000 C 11/22/14 150.0 0.00 0.25
IHS 141122C00155000 C 11/22/14 155.0 0.00 0.25
IHS 141122P00085000 P 11/22/14 85.0 0.00 0.25
IHS 141122P00090000 P 11/22/14 90.0 0.00 0.25
IHS 141122P00095000 P 11/22/14 95.0 0.00 0.35
IHS 141122P00100000 P 11/22/14 100.0 0.05 0.45
IHS 141122P00105000 P 11/22/14 105.0 0.15 0.55
IHS 141122P00110000 P 11/22/14 110.0 0.40 0.90
IHS 141122P00115000 P 11/22/14 115.0 1.00 1.65
IHS 141122P00120000 P 11/22/14 120.0 2.45 3.10
IHS 141122P00125000 P 11/22/14 125.0 4.70 5.50
IHS 141122P00130000 P 11/22/14 130.0 7.50 8.90
IHS 141122P00135000 P 11/22/14 135.0 11.70 13.40
IHS 141122P00140000 P 11/22/14 140.0 15.10 18.30
IHS 141122P00145000 P 11/22/14 145.0 20.00 23.40
IHS 141122P00150000 P 11/22/14 150.0 25.10 29.50
IHS 141122P00155000 P 11/22/14 155.0 30.00 33.30
IHS 150220C00090000 C 02/20/15 90.0 32.40 36.00
IHS 150220C00095000 C 02/20/15 95.0 26.80 31.20
IHS 150220C00100000 C 02/20/15 100.0 22.60 25.20
IHS 150220C00105000 C 02/20/15 105.0 18.40 20.60
IHS 150220C00110000 C 02/20/15 110.0 14.40 16.30
IHS 150220C00115000 C 02/20/15 115.0 10.70 12.50
IHS 150220C00120000 C 02/20/15 120.0 7.70 9.10
IHS 150220C00125000 C 02/20/15 125.0 5.10 6.30
IHS 150220C00130000 C 02/20/15 130.0 3.30 4.30
IHS 150220C00135000 C 02/20/15 135.0 1.85 2.80
IHS 150220C00140000 C 02/20/15 140.0 0.90 1.85
IHS 150220C00145000 C 02/20/15 145.0 0.35 1.25
IHS 150220C00150000 C 02/20/15 150.0 0.00 0.85
IHS 150220C00155000 C 02/20/15 155.0 0.00 0.65
IHS 150220C00160000 C 02/20/15 160.0 0.00 0.45
IHS 150220C00165000 C 02/20/15 165.0 0.00 0.35
IHS 150220C00170000 C 02/20/15 170.0 0.00 0.25
IHS 150220C00175000 C 02/20/15 175.0 0.00 0.25
IHS 150220C00180000 C 02/20/15 180.0 0.00 0.25
IHS 150220C00185000 C 02/20/15 185.0 0.00 0.25
IHS 150220P00090000 P 02/20/15 90.0 0.10 0.90
IHS 150220P00095000 P 02/20/15 95.0 0.35 1.15
IHS 150220P00100000 P 02/20/15 100.0 0.55 1.50
IHS 150220P00105000 P 02/20/15 105.0 1.10 2.05
IHS 150220P00110000 P 02/20/15 110.0 1.95 2.70
IHS 150220P00115000 P 02/20/15 115.0 3.00 4.00
IHS 150220P00120000 P 02/20/15 120.0 4.80 5.80
IHS 150220P00125000 P 02/20/15 125.0 7.00 8.20
IHS 150220P00130000 P 02/20/15 130.0 9.80 11.30
IHS 150220P00135000 P 02/20/15 135.0 13.30 15.00
IHS 150220P00140000 P 02/20/15 140.0 17.30 19.10
IHS 150220P00145000 P 02/20/15 145.0 21.90 23.50
IHS 150220P00150000 P 02/20/15 150.0 25.20 28.50
IHS 150220P00155000 P 02/20/15 155.0 30.00 33.30
IHS 150220P00160000 P 02/20/15 160.0 35.20 39.70
IHS 150220P00165000 P 02/20/15 165.0 40.10 44.60
IHS 150220P00170000 P 02/20/15 170.0 45.00 49.60
IHS 150220P00175000 P 02/20/15 175.0 50.00 53.30
IHS 150220P00180000 P 02/20/15 180.0 55.00 58.30
IHS 150220P00185000 P 02/20/15 185.0 60.00 63.30
IHS 150515C00085000 C 05/15/15 85.0 36.30 40.90
IHS 150515C00090000 C 05/15/15 90.0 33.00 36.40
IHS 150515C00095000 C 05/15/15 95.0 28.70 30.70
IHS 150515C00100000 C 05/15/15 100.0 24.30 26.20
IHS 150515C00105000 C 05/15/15 105.0 20.10 22.20
IHS 150515C00110000 C 05/15/15 110.0 16.00 18.20
IHS 150515C00115000 C 05/15/15 115.0 12.60 14.60
IHS 150515C00120000 C 05/15/15 120.0 9.60 11.40
IHS 150515C00125000 C 05/15/15 125.0 7.30 8.70
IHS 150515C00130000 C 05/15/15 130.0 5.00 6.50
IHS 150515C00135000 C 05/15/15 135.0 3.60 4.80
IHS 150515C00140000 C 05/15/15 140.0 2.40 3.60
IHS 150515C00145000 C 05/15/15 145.0 1.45 2.60
IHS 150515C00150000 C 05/15/15 150.0 0.65 1.95
IHS 150515C00155000 C 05/15/15 155.0 0.25 1.55
IHS 150515C00160000 C 05/15/15 160.0 0.00 1.15
IHS 150515C00165000 C 05/15/15 165.0 0.00 0.85
IHS 150515C00170000 C 05/15/15 170.0 0.00 0.65
IHS 150515C00175000 C 05/15/15 175.0 0.00 0.60
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.45
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.40
IHS 150515P00085000 P 05/15/15 85.0 0.30 1.25
IHS 150515P00090000 P 05/15/15 90.0 0.55 1.55
IHS 150515P00095000 P 05/15/15 95.0 0.90 2.00
IHS 150515P00100000 P 05/15/15 100.0 1.40 2.60
IHS 150515P00105000 P 05/15/15 105.0 2.20 3.30
IHS 150515P00110000 P 05/15/15 110.0 3.40 4.50
IHS 150515P00115000 P 05/15/15 115.0 4.80 5.80
IHS 150515P00120000 P 05/15/15 120.0 6.60 8.10
IHS 150515P00125000 P 05/15/15 125.0 9.00 10.10
IHS 150515P00130000 P 05/15/15 130.0 11.80 13.70
IHS 150515P00135000 P 05/15/15 135.0 15.10 17.00
IHS 150515P00140000 P 05/15/15 140.0 18.80 20.60
IHS 150515P00145000 P 05/15/15 145.0 22.90 24.60
IHS 150515P00150000 P 05/15/15 150.0 27.10 29.20
IHS 150515P00155000 P 05/15/15 155.0 30.50 34.00
IHS 150515P00160000 P 05/15/15 160.0 35.30 38.60
IHS 150515P00165000 P 05/15/15 165.0 40.10 43.40
IHS 150515P00170000 P 05/15/15 170.0 45.10 49.70
IHS 150515P00175000 P 05/15/15 175.0 50.00 53.40
IHS 150515P00180000 P 05/15/15 180.0 55.00 58.30
IHS 150515P00185000 P 05/15/15 185.0 60.00 63.30

OPRA data is delayed 15 minutes.