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 (2015-05-29)Premium Content

Ihs Inc (IHS)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 150619C00075000 C 06/19/15 75.0 48.40 52.90
IHS 150619C00080000 C 06/19/15 80.0 43.20 47.90
IHS 150619C00085000 C 06/19/15 85.0 38.20 43.00
IHS 150619C00090000 C 06/19/15 90.0 33.00 37.50
IHS 150619C00095000 C 06/19/15 95.0 28.00 32.50
IHS 150619C00100000 C 06/19/15 100.0 23.00 27.50
IHS 150619C00105000 C 06/19/15 105.0 18.00 22.90
IHS 150619C00110000 C 06/19/15 110.0 13.10 17.50
IHS 150619C00115000 C 06/19/15 115.0 8.20 11.90
IHS 150619C00120000 C 06/19/15 120.0 5.90 6.60
IHS 150619C00125000 C 06/19/15 125.0 2.40 2.80
IHS 150619C00130000 C 06/19/15 130.0 0.55 0.75
IHS 150619C00135000 C 06/19/15 135.0 0.00 0.25
IHS 150619C00140000 C 06/19/15 140.0 0.00 4.90
IHS 150619C00145000 C 06/19/15 145.0 0.00 4.90
IHS 150619C00150000 C 06/19/15 150.0 0.00 4.90
IHS 150619C00155000 C 06/19/15 155.0 0.00 4.90
IHS 150619C00160000 C 06/19/15 160.0 0.00 4.90
IHS 150619C00165000 C 06/19/15 165.0 0.00 4.90
IHS 150619C00170000 C 06/19/15 170.0 0.00 4.90
IHS 150619C00175000 C 06/19/15 175.0 0.00 0.55
IHS 150619P00075000 P 06/19/15 75.0 0.00 0.85
IHS 150619P00080000 P 06/19/15 80.0 0.00 4.90
IHS 150619P00085000 P 06/19/15 85.0 0.00 4.90
IHS 150619P00090000 P 06/19/15 90.0 0.00 4.90
IHS 150619P00095000 P 06/19/15 95.0 0.00 4.80
IHS 150619P00100000 P 06/19/15 100.0 0.00 4.80
IHS 150619P00105000 P 06/19/15 105.0 0.00 0.25
IHS 150619P00110000 P 06/19/15 110.0 0.00 0.25
IHS 150619P00115000 P 06/19/15 115.0 0.10 0.30
IHS 150619P00120000 P 06/19/15 120.0 0.45 0.75
IHS 150619P00125000 P 06/19/15 125.0 1.80 2.20
IHS 150619P00130000 P 06/19/15 130.0 4.70 5.60
IHS 150619P00135000 P 06/19/15 135.0 8.50 11.90
IHS 150619P00140000 P 06/19/15 140.0 12.80 17.10
IHS 150619P00145000 P 06/19/15 145.0 17.50 22.00
IHS 150619P00150000 P 06/19/15 150.0 22.50 26.80
IHS 150619P00155000 P 06/19/15 155.0 27.20 31.90
IHS 150619P00160000 P 06/19/15 160.0 32.30 36.80
IHS 150619P00165000 P 06/19/15 165.0 37.30 41.80
IHS 150619P00170000 P 06/19/15 170.0 42.30 46.80
IHS 150619P00175000 P 06/19/15 175.0 47.30 51.70
IHS 150717C00075000 C 07/17/15 75.0 48.30 52.80
IHS 150717C00080000 C 07/17/15 80.0 43.30 48.00
IHS 150717C00085000 C 07/17/15 85.0 38.40 43.00
IHS 150717C00090000 C 07/17/15 90.0 33.50 38.10
IHS 150717C00095000 C 07/17/15 95.0 28.50 33.00
IHS 150717C00100000 C 07/17/15 100.0 23.40 27.90
IHS 150717C00105000 C 07/17/15 105.0 18.80 23.20
IHS 150717C00110000 C 07/17/15 110.0 15.80 17.00
IHS 150717C00115000 C 07/17/15 115.0 11.50 12.60
IHS 150717C00120000 C 07/17/15 120.0 7.70 8.60
IHS 150717C00125000 C 07/17/15 125.0 4.70 5.40
IHS 150717C00130000 C 07/17/15 130.0 2.55 3.10
IHS 150717C00135000 C 07/17/15 135.0 1.25 1.60
IHS 150717C00140000 C 07/17/15 140.0 0.50 0.85
IHS 150717C00145000 C 07/17/15 145.0 0.15 0.40
IHS 150717C00150000 C 07/17/15 150.0 0.00 0.30
IHS 150717C00155000 C 07/17/15 155.0 0.00 0.25
IHS 150717C00160000 C 07/17/15 160.0 0.00 4.90
IHS 150717C00165000 C 07/17/15 165.0 0.00 4.90
IHS 150717C00170000 C 07/17/15 170.0 0.00 4.90
IHS 150717C00175000 C 07/17/15 175.0 0.00 0.40
IHS 150717P00075000 P 07/17/15 75.0 0.00 0.45
IHS 150717P00080000 P 07/17/15 80.0 0.00 4.90
IHS 150717P00085000 P 07/17/15 85.0 0.00 0.25
IHS 150717P00090000 P 07/17/15 90.0 0.05 0.30
IHS 150717P00095000 P 07/17/15 95.0 0.10 0.40
IHS 150717P00100000 P 07/17/15 100.0 0.25 0.55
IHS 150717P00105000 P 07/17/15 105.0 0.45 0.75
IHS 150717P00110000 P 07/17/15 110.0 0.80 1.20
IHS 150717P00115000 P 07/17/15 115.0 1.40 1.90
IHS 150717P00120000 P 07/17/15 120.0 2.50 2.75
IHS 150717P00125000 P 07/17/15 125.0 4.30 5.10
IHS 150717P00130000 P 07/17/15 130.0 7.00 7.90
IHS 150717P00135000 P 07/17/15 135.0 10.50 11.60
IHS 150717P00140000 P 07/17/15 140.0 14.30 15.90
IHS 150717P00145000 P 07/17/15 145.0 17.50 22.00
IHS 150717P00150000 P 07/17/15 150.0 22.40 26.90
IHS 150717P00155000 P 07/17/15 155.0 27.30 31.80
IHS 150717P00160000 P 07/17/15 160.0 32.30 36.90
IHS 150717P00165000 P 07/17/15 165.0 37.30 41.80
IHS 150717P00170000 P 07/17/15 170.0 42.30 46.80
IHS 150717P00175000 P 07/17/15 175.0 47.30 51.80
IHS 150821C00065000 C 08/21/15 65.0 58.20 62.80
IHS 150821C00070000 C 08/21/15 70.0 53.30 57.90
IHS 150821C00075000 C 08/21/15 75.0 48.40 53.00
IHS 150821C00080000 C 08/21/15 80.0 43.40 47.90
IHS 150821C00085000 C 08/21/15 85.0 38.50 43.10
IHS 150821C00090000 C 08/21/15 90.0 33.50 38.10
IHS 150821C00095000 C 08/21/15 95.0 28.50 33.20
IHS 150821C00100000 C 08/21/15 100.0 23.70 28.10
IHS 150821C00105000 C 08/21/15 105.0 19.00 23.50
IHS 150821C00110000 C 08/21/15 110.0 16.10 17.30
IHS 150821C00115000 C 08/21/15 115.0 11.90 13.10
IHS 150821C00120000 C 08/21/15 120.0 8.30 9.40
IHS 150821C00125000 C 08/21/15 125.0 5.30 6.10
IHS 150821C00130000 C 08/21/15 130.0 3.10 3.70
IHS 150821C00135000 C 08/21/15 135.0 1.60 2.15
IHS 150821C00140000 C 08/21/15 140.0 0.75 1.25
IHS 150821C00145000 C 08/21/15 145.0 0.25 0.60
IHS 150821C00150000 C 08/21/15 150.0 0.05 0.35
IHS 150821C00155000 C 08/21/15 155.0 0.00 0.25
IHS 150821C00160000 C 08/21/15 160.0 0.00 0.25
IHS 150821C00165000 C 08/21/15 165.0 0.00 0.45
IHS 150821P00065000 P 08/21/15 65.0 0.00 0.45
IHS 150821P00070000 P 08/21/15 70.0 0.00 4.90
IHS 150821P00075000 P 08/21/15 75.0 0.00 4.90
IHS 150821P00080000 P 08/21/15 80.0 0.00 0.25
IHS 150821P00085000 P 08/21/15 85.0 0.00 0.30
IHS 150821P00090000 P 08/21/15 90.0 0.05 0.40
IHS 150821P00095000 P 08/21/15 95.0 0.15 0.55
IHS 150821P00100000 P 08/21/15 100.0 0.30 0.75
IHS 150821P00105000 P 08/21/15 105.0 0.50 1.05
IHS 150821P00110000 P 08/21/15 110.0 0.95 1.55
IHS 150821P00115000 P 08/21/15 115.0 1.75 2.35
IHS 150821P00120000 P 08/21/15 120.0 3.00 3.70
IHS 150821P00125000 P 08/21/15 125.0 4.80 5.70
IHS 150821P00130000 P 08/21/15 130.0 7.50 8.50
IHS 150821P00135000 P 08/21/15 135.0 10.80 12.00
IHS 150821P00140000 P 08/21/15 140.0 14.90 16.20
IHS 150821P00145000 P 08/21/15 145.0 17.50 22.20
IHS 150821P00150000 P 08/21/15 150.0 22.50 27.00
IHS 150821P00155000 P 08/21/15 155.0 27.30 31.80
IHS 150821P00160000 P 08/21/15 160.0 32.30 36.80
IHS 150821P00165000 P 08/21/15 165.0 37.80 42.30
IHS 151120C00065000 C 11/20/15 65.0 58.50 63.00
IHS 151120C00070000 C 11/20/15 70.0 53.50 58.10
IHS 151120C00075000 C 11/20/15 75.0 48.60 53.30
IHS 151120C00080000 C 11/20/15 80.0 43.70 48.30
IHS 151120C00085000 C 11/20/15 85.0 38.80 43.40
IHS 151120C00090000 C 11/20/15 90.0 34.00 38.50
IHS 151120C00095000 C 11/20/15 95.0 29.20 33.60
IHS 151120C00100000 C 11/20/15 100.0 25.10 28.00
IHS 151120C00105000 C 11/20/15 105.0 21.60 23.00
IHS 151120C00110000 C 11/20/15 110.0 17.50 18.80
IHS 151120C00115000 C 11/20/15 115.0 13.70 14.90
IHS 151120C00120000 C 11/20/15 120.0 10.30 11.40
IHS 151120C00125000 C 11/20/15 125.0 7.50 8.40
IHS 151120C00130000 C 11/20/15 130.0 5.20 6.00
IHS 151120C00135000 C 11/20/15 135.0 3.40 4.20
IHS 151120C00140000 C 11/20/15 140.0 2.10 2.90
IHS 151120C00145000 C 11/20/15 145.0 1.20 1.95
IHS 151120C00150000 C 11/20/15 150.0 0.60 1.30
IHS 151120C00155000 C 11/20/15 155.0 0.25 0.85
IHS 151120C00160000 C 11/20/15 160.0 0.05 0.55
IHS 151120C00165000 C 11/20/15 165.0 0.00 0.40
IHS 151120P00065000 P 11/20/15 65.0 0.00 0.80
IHS 151120P00070000 P 11/20/15 70.0 0.00 0.35
IHS 151120P00075000 P 11/20/15 75.0 0.05 0.45
IHS 151120P00080000 P 11/20/15 80.0 0.10 0.60
IHS 151120P00085000 P 11/20/15 85.0 0.20 0.70
IHS 151120P00090000 P 11/20/15 90.0 0.35 0.90
IHS 151120P00095000 P 11/20/15 95.0 0.50 1.20
IHS 151120P00100000 P 11/20/15 100.0 0.85 1.60
IHS 151120P00105000 P 11/20/15 105.0 1.40 2.15
IHS 151120P00110000 P 11/20/15 110.0 2.40 3.00
IHS 151120P00115000 P 11/20/15 115.0 3.50 4.20
IHS 151120P00120000 P 11/20/15 120.0 4.60 5.70
IHS 151120P00125000 P 11/20/15 125.0 6.80 7.90
IHS 151120P00130000 P 11/20/15 130.0 9.60 10.60
IHS 151120P00135000 P 11/20/15 135.0 12.50 13.80
IHS 151120P00140000 P 11/20/15 140.0 16.20 17.50
IHS 151120P00145000 P 11/20/15 145.0 20.20 21.70
IHS 151120P00150000 P 11/20/15 150.0 24.70 26.10
IHS 151120P00155000 P 11/20/15 155.0 27.50 32.10
IHS 151120P00160000 P 11/20/15 160.0 32.40 37.00
IHS 151120P00165000 P 11/20/15 165.0 37.60 41.90

OPRA data is delayed 15 minutes.