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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 140920C00085000 C 09/20/14 85.0 42.50 47.20
IHS 140920C00090000 C 09/20/14 90.0 37.40 41.90
IHS 140920C00095000 C 09/20/14 95.0 32.50 37.20
IHS 140920C00100000 C 09/20/14 100.0 27.40 31.90
IHS 140920C00105000 C 09/20/14 105.0 22.40 27.40
IHS 140920C00110000 C 09/20/14 110.0 17.70 22.40
IHS 140920C00115000 C 09/20/14 115.0 13.20 17.20
IHS 140920C00120000 C 09/20/14 120.0 9.10 12.00
IHS 140920C00125000 C 09/20/14 125.0 4.00 6.90
IHS 140920C00130000 C 09/20/14 130.0 0.00 0.30
IHS 140920C00135000 C 09/20/14 135.0 0.00 0.25
IHS 140920C00140000 C 09/20/14 140.0 0.00 0.25
IHS 140920C00145000 C 09/20/14 145.0 0.00 0.25
IHS 140920C00150000 C 09/20/14 150.0 0.00 0.10
IHS 140920C00155000 C 09/20/14 155.0 0.00 0.25
IHS 140920C00160000 C 09/20/14 160.0 0.00 0.25
IHS 140920C00165000 C 09/20/14 165.0 0.00 0.25
IHS 140920C00170000 C 09/20/14 170.0 0.00 0.25
IHS 140920C00175000 C 09/20/14 175.0 0.00 0.25
IHS 140920C00180000 C 09/20/14 180.0 0.00 0.25
IHS 140920C00185000 C 09/20/14 185.0 0.00 0.25
IHS 140920P00085000 P 09/20/14 85.0 0.00 0.25
IHS 140920P00090000 P 09/20/14 90.0 0.00 0.25
IHS 140920P00095000 P 09/20/14 95.0 0.00 0.25
IHS 140920P00100000 P 09/20/14 100.0 0.00 0.25
IHS 140920P00105000 P 09/20/14 105.0 0.00 0.25
IHS 140920P00110000 P 09/20/14 110.0 0.00 0.25
IHS 140920P00115000 P 09/20/14 115.0 0.00 0.25
IHS 140920P00120000 P 09/20/14 120.0 0.00 0.25
IHS 140920P00125000 P 09/20/14 125.0 0.00 0.25
IHS 140920P00130000 P 09/20/14 130.0 0.00 0.50
IHS 140920P00135000 P 09/20/14 135.0 3.90 6.10
IHS 140920P00140000 P 09/20/14 140.0 8.00 10.90
IHS 140920P00145000 P 09/20/14 145.0 13.00 16.20
IHS 140920P00150000 P 09/20/14 150.0 18.00 21.10
IHS 140920P00155000 P 09/20/14 155.0 22.70 26.90
IHS 140920P00160000 P 09/20/14 160.0 27.80 32.40
IHS 140920P00165000 P 09/20/14 165.0 32.80 37.50
IHS 140920P00170000 P 09/20/14 170.0 37.70 41.30
IHS 140920P00175000 P 09/20/14 175.0 42.70 47.40
IHS 140920P00180000 P 09/20/14 180.0 47.70 52.40
IHS 140920P00185000 P 09/20/14 185.0 52.70 57.40
IHS 141018C00090000 C 10/18/14 90.0 37.70 42.30
IHS 141018C00095000 C 10/18/14 95.0 33.80 37.00
IHS 141018C00100000 C 10/18/14 100.0 28.80 32.10
IHS 141018C00105000 C 10/18/14 105.0 23.50 27.10
IHS 141018C00110000 C 10/18/14 110.0 18.80 22.20
IHS 141018C00115000 C 10/18/14 115.0 14.10 17.60
IHS 141018C00120000 C 10/18/14 120.0 9.60 12.30
IHS 141018C00125000 C 10/18/14 125.0 5.30 7.70
IHS 141018C00130000 C 10/18/14 130.0 2.10 3.20
IHS 141018C00135000 C 10/18/14 135.0 0.50 1.40
IHS 141018C00140000 C 10/18/14 140.0 0.00 0.35
IHS 141018C00145000 C 10/18/14 145.0 0.00 0.25
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 0.00 0.25
IHS 141018P00115000 P 10/18/14 115.0 0.00 0.35
IHS 141018P00120000 P 10/18/14 120.0 0.35 0.60
IHS 141018P00125000 P 10/18/14 125.0 0.55 1.35
IHS 141018P00130000 P 10/18/14 130.0 1.65 3.20
IHS 141018P00135000 P 10/18/14 135.0 4.50 6.60
IHS 141018P00140000 P 10/18/14 140.0 8.00 11.30
IHS 141018P00145000 P 10/18/14 145.0 13.30 16.20
IHS 141018P00150000 P 10/18/14 150.0 18.00 20.80
IHS 141018P00155000 P 10/18/14 155.0 22.70 26.40
IHS 141018P00160000 P 10/18/14 160.0 27.90 32.60
IHS 141018P00165000 P 10/18/14 165.0 32.90 37.60
IHS 141018P00170000 P 10/18/14 170.0 37.90 42.60
IHS 141018P00175000 P 10/18/14 175.0 42.70 46.30
IHS 141018P00180000 P 10/18/14 180.0 47.80 52.50
IHS 141018P00185000 P 10/18/14 185.0 52.90 57.50
IHS 141018P00190000 P 10/18/14 190.0 57.70 61.30
IHS 141122C00085000 C 11/22/14 85.0 42.80 47.40
IHS 141122C00090000 C 11/22/14 90.0 37.80 42.80
IHS 141122C00095000 C 11/22/14 95.0 33.10 37.60
IHS 141122C00100000 C 11/22/14 100.0 27.90 32.60
IHS 141122C00105000 C 11/22/14 105.0 23.00 27.70
IHS 141122C00110000 C 11/22/14 110.0 19.30 22.50
IHS 141122C00115000 C 11/22/14 115.0 14.80 17.30
IHS 141122C00120000 C 11/22/14 120.0 9.70 12.70
IHS 141122C00125000 C 11/22/14 125.0 5.80 8.70
IHS 141122C00130000 C 11/22/14 130.0 3.40 5.20
IHS 141122C00135000 C 11/22/14 135.0 1.45 2.80
IHS 141122C00140000 C 11/22/14 140.0 0.45 1.35
IHS 141122C00145000 C 11/22/14 145.0 0.10 0.70
IHS 141122C00150000 C 11/22/14 150.0 0.00 0.40
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 0.30
IHS 141122P00100000 P 11/22/14 100.0 0.00 0.40
IHS 141122P00105000 P 11/22/14 105.0 0.00 0.50
IHS 141122P00110000 P 11/22/14 110.0 0.05 0.65
IHS 141122P00115000 P 11/22/14 115.0 0.25 0.85
IHS 141122P00120000 P 11/22/14 120.0 0.70 1.45
IHS 141122P00125000 P 11/22/14 125.0 1.40 2.10
IHS 141122P00130000 P 11/22/14 130.0 2.90 4.60
IHS 141122P00135000 P 11/22/14 135.0 5.50 8.00
IHS 141122P00140000 P 11/22/14 140.0 9.00 12.00
IHS 141122P00145000 P 11/22/14 145.0 13.30 16.70
IHS 141122P00150000 P 11/22/14 150.0 18.10 21.20
IHS 141122P00155000 P 11/22/14 155.0 22.60 27.30
IHS 150220C00090000 C 02/20/15 90.0 38.50 43.00
IHS 150220C00095000 C 02/20/15 95.0 33.50 38.20
IHS 150220C00100000 C 02/20/15 100.0 29.40 33.60
IHS 150220C00105000 C 02/20/15 105.0 24.60 28.60
IHS 150220C00110000 C 02/20/15 110.0 20.50 23.40
IHS 150220C00115000 C 02/20/15 115.0 16.30 19.20
IHS 150220C00120000 C 02/20/15 120.0 12.60 15.10
IHS 150220C00125000 C 02/20/15 125.0 9.30 11.60
IHS 150220C00130000 C 02/20/15 130.0 6.40 8.40
IHS 150220C00135000 C 02/20/15 135.0 4.20 5.90
IHS 150220C00140000 C 02/20/15 140.0 2.60 3.10
IHS 150220C00145000 C 02/20/15 145.0 1.60 2.85
IHS 150220C00150000 C 02/20/15 150.0 0.80 1.95
IHS 150220C00155000 C 02/20/15 155.0 0.30 1.40
IHS 150220C00160000 C 02/20/15 160.0 0.00 0.95
IHS 150220C00165000 C 02/20/15 165.0 0.00 0.70
IHS 150220C00170000 C 02/20/15 170.0 0.00 0.50
IHS 150220C00175000 C 02/20/15 175.0 0.00 0.40
IHS 150220C00180000 C 02/20/15 180.0 0.00 0.30
IHS 150220C00185000 C 02/20/15 185.0 0.00 0.25
IHS 150220P00090000 P 02/20/15 90.0 0.00 0.75
IHS 150220P00095000 P 02/20/15 95.0 0.15 1.00
IHS 150220P00100000 P 02/20/15 100.0 0.20 1.25
IHS 150220P00105000 P 02/20/15 105.0 0.40 1.50
IHS 150220P00110000 P 02/20/15 110.0 0.90 2.00
IHS 150220P00115000 P 02/20/15 115.0 1.50 2.70
IHS 150220P00120000 P 02/20/15 120.0 2.50 3.80
IHS 150220P00125000 P 02/20/15 125.0 3.90 6.00
IHS 150220P00130000 P 02/20/15 130.0 5.80 7.70
IHS 150220P00135000 P 02/20/15 135.0 8.40 10.50
IHS 150220P00140000 P 02/20/15 140.0 11.40 13.70
IHS 150220P00145000 P 02/20/15 145.0 15.10 18.00
IHS 150220P00150000 P 02/20/15 150.0 19.20 22.00
IHS 150220P00155000 P 02/20/15 155.0 23.20 26.90
IHS 150220P00160000 P 02/20/15 160.0 28.10 32.10
IHS 150220P00165000 P 02/20/15 165.0 33.00 37.60
IHS 150220P00170000 P 02/20/15 170.0 37.70 41.30
IHS 150220P00175000 P 02/20/15 175.0 42.80 47.40
IHS 150220P00180000 P 02/20/15 180.0 47.70 51.30
IHS 150220P00185000 P 02/20/15 185.0 52.70 56.40

OPRA data is delayed 15 minutes.