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 (2014-05-30)Premium Content

Ihs Inc (IHS)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 140816C00090000 C 08/16/14 90.0 41.50 46.10
IHS 140816C00095000 C 08/16/14 95.0 36.60 40.50
IHS 140816C00100000 C 08/16/14 100.0 31.60 35.50
IHS 140816C00105000 C 08/16/14 105.0 26.60 30.50
IHS 140816C00110000 C 08/16/14 110.0 21.60 25.10
IHS 140816C00115000 C 08/16/14 115.0 16.70 20.50
IHS 140816C00120000 C 08/16/14 120.0 11.70 15.70
IHS 140816C00125000 C 08/16/14 125.0 8.10 9.90
IHS 140816C00130000 C 08/16/14 130.0 4.20 5.20
IHS 140816C00135000 C 08/16/14 135.0 1.30 1.75
IHS 140816C00140000 C 08/16/14 140.0 0.20 0.40
IHS 140816C00145000 C 08/16/14 145.0 0.00 0.25
IHS 140816P00090000 P 08/16/14 90.0 0.00 0.25
IHS 140816P00095000 P 08/16/14 95.0 0.00 0.25
IHS 140816P00100000 P 08/16/14 100.0 0.00 0.25
IHS 140816P00105000 P 08/16/14 105.0 0.00 0.25
IHS 140816P00110000 P 08/16/14 110.0 0.00 0.25
IHS 140816P00115000 P 08/16/14 115.0 0.00 0.25
IHS 140816P00120000 P 08/16/14 120.0 0.10 0.25
IHS 140816P00125000 P 08/16/14 125.0 0.20 0.40
IHS 140816P00130000 P 08/16/14 130.0 0.75 1.05
IHS 140816P00135000 P 08/16/14 135.0 2.35 3.10
IHS 140816P00140000 P 08/16/14 140.0 6.10 7.00
IHS 140816P00145000 P 08/16/14 145.0 9.60 13.50
IHS 140920C00085000 C 09/20/14 85.0 46.60 51.20
IHS 140920C00090000 C 09/20/14 90.0 41.60 46.20
IHS 140920C00095000 C 09/20/14 95.0 36.80 40.70
IHS 140920C00100000 C 09/20/14 100.0 31.80 35.80
IHS 140920C00105000 C 09/20/14 105.0 26.90 30.90
IHS 140920C00110000 C 09/20/14 110.0 22.10 26.00
IHS 140920C00115000 C 09/20/14 115.0 17.30 21.30
IHS 140920C00120000 C 09/20/14 120.0 14.40 15.30
IHS 140920C00125000 C 09/20/14 125.0 10.20 11.10
IHS 140920C00130000 C 09/20/14 130.0 6.60 7.30
IHS 140920C00135000 C 09/20/14 135.0 3.80 4.40
IHS 140920C00140000 C 09/20/14 140.0 1.95 2.35
IHS 140920C00145000 C 09/20/14 145.0 0.85 1.10
IHS 140920C00150000 C 09/20/14 150.0 0.30 0.55
IHS 140920C00155000 C 09/20/14 155.0 0.05 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 0.05 0.25
IHS 140920P00100000 P 09/20/14 100.0 0.10 0.30
IHS 140920P00105000 P 09/20/14 105.0 0.20 0.40
IHS 140920P00110000 P 09/20/14 110.0 0.30 0.55
IHS 140920P00115000 P 09/20/14 115.0 0.55 0.75
IHS 140920P00120000 P 09/20/14 120.0 0.95 1.20
IHS 140920P00125000 P 09/20/14 125.0 1.60 2.00
IHS 140920P00130000 P 09/20/14 130.0 2.90 3.20
IHS 140920P00135000 P 09/20/14 135.0 5.00 5.50
IHS 140920P00140000 P 09/20/14 140.0 8.00 8.60
IHS 140920P00145000 P 09/20/14 145.0 11.80 12.50
IHS 140920P00150000 P 09/20/14 150.0 15.40 18.40
IHS 140920P00155000 P 09/20/14 155.0 19.50 23.50
IHS 140920P00160000 P 09/20/14 160.0 24.50 28.50
IHS 140920P00165000 P 09/20/14 165.0 29.50 33.40
IHS 140920P00170000 P 09/20/14 170.0 34.50 38.40
IHS 140920P00175000 P 09/20/14 175.0 39.00 43.40
IHS 140920P00180000 P 09/20/14 180.0 44.00 48.40
IHS 140920P00185000 P 09/20/14 185.0 49.00 53.40
IHS 141122C00085000 C 11/22/14 85.0 46.70 50.80
IHS 141122C00090000 C 11/22/14 90.0 41.80 45.80
IHS 141122C00095000 C 11/22/14 95.0 37.10 41.00
IHS 141122C00100000 C 11/22/14 100.0 32.20 36.00
IHS 141122C00105000 C 11/22/14 105.0 27.70 31.00
IHS 141122C00110000 C 11/22/14 110.0 23.00 26.30
IHS 141122C00115000 C 11/22/14 115.0 19.80 20.80
IHS 141122C00120000 C 11/22/14 120.0 15.50 16.40
IHS 141122C00125000 C 11/22/14 125.0 11.60 12.50
IHS 141122C00130000 C 11/22/14 130.0 8.20 9.00
IHS 141122C00135000 C 11/22/14 135.0 5.50 6.10
IHS 141122C00140000 C 11/22/14 140.0 3.50 4.00
IHS 141122C00145000 C 11/22/14 145.0 2.05 2.50
IHS 141122C00150000 C 11/22/14 150.0 1.10 1.45
IHS 141122C00155000 C 11/22/14 155.0 0.55 0.90
IHS 141122P00085000 P 11/22/14 85.0 0.10 0.30
IHS 141122P00090000 P 11/22/14 90.0 0.15 0.40
IHS 141122P00095000 P 11/22/14 95.0 0.25 0.50
IHS 141122P00100000 P 11/22/14 100.0 0.35 0.65
IHS 141122P00105000 P 11/22/14 105.0 0.50 0.80
IHS 141122P00110000 P 11/22/14 110.0 0.80 1.10
IHS 141122P00115000 P 11/22/14 115.0 1.25 1.55
IHS 141122P00120000 P 11/22/14 120.0 1.85 2.25
IHS 141122P00125000 P 11/22/14 125.0 2.95 3.40
IHS 141122P00130000 P 11/22/14 130.0 4.50 5.00
IHS 141122P00135000 P 11/22/14 135.0 6.70 7.20
IHS 141122P00140000 P 11/22/14 140.0 9.50 10.20
IHS 141122P00145000 P 11/22/14 145.0 12.90 13.80
IHS 141122P00150000 P 11/22/14 150.0 16.90 17.90
IHS 141122P00155000 P 11/22/14 155.0 21.30 22.40
IHS 150220C00090000 C 02/20/15 90.0 42.30 46.30
IHS 150220C00095000 C 02/20/15 95.0 37.70 41.60
IHS 150220C00100000 C 02/20/15 100.0 32.90 37.30
IHS 150220C00105000 C 02/20/15 105.0 29.90 31.10
IHS 150220C00110000 C 02/20/15 110.0 25.50 26.60
IHS 150220C00115000 C 02/20/15 115.0 21.40 22.40
IHS 150220C00120000 C 02/20/15 120.0 17.40 18.40
IHS 150220C00125000 C 02/20/15 125.0 13.90 14.80
IHS 150220C00130000 C 02/20/15 130.0 10.70 11.70
IHS 150220C00135000 C 02/20/15 135.0 8.10 8.80
IHS 150220C00140000 C 02/20/15 140.0 5.90 6.50
IHS 150220C00145000 C 02/20/15 145.0 4.20 4.80
IHS 150220C00150000 C 02/20/15 150.0 2.90 3.40
IHS 150220C00155000 C 02/20/15 155.0 1.90 2.35
IHS 150220C00160000 C 02/20/15 160.0 1.20 1.65
IHS 150220C00165000 C 02/20/15 165.0 0.75 1.20
IHS 150220C00170000 C 02/20/15 170.0 0.40 0.85
IHS 150220C00175000 C 02/20/15 175.0 0.20 0.60
IHS 150220C00180000 C 02/20/15 180.0 0.10 0.45
IHS 150220C00185000 C 02/20/15 185.0 0.05 0.30
IHS 150220P00090000 P 02/20/15 90.0 0.45 0.85
IHS 150220P00095000 P 02/20/15 95.0 0.65 1.05
IHS 150220P00100000 P 02/20/15 100.0 0.90 1.35
IHS 150220P00105000 P 02/20/15 105.0 1.30 1.75
IHS 150220P00110000 P 02/20/15 110.0 1.80 2.30
IHS 150220P00115000 P 02/20/15 115.0 2.65 3.10
IHS 150220P00120000 P 02/20/15 120.0 3.60 4.10
IHS 150220P00125000 P 02/20/15 125.0 5.00 5.50
IHS 150220P00130000 P 02/20/15 130.0 6.80 7.30
IHS 150220P00135000 P 02/20/15 135.0 9.00 9.60
IHS 150220P00140000 P 02/20/15 140.0 11.80 12.60
IHS 150220P00145000 P 02/20/15 145.0 15.00 15.90
IHS 150220P00150000 P 02/20/15 150.0 18.60 19.60
IHS 150220P00155000 P 02/20/15 155.0 22.60 23.50
IHS 150220P00160000 P 02/20/15 160.0 26.90 27.80
IHS 150220P00165000 P 02/20/15 165.0 30.30 33.80
IHS 150220P00170000 P 02/20/15 170.0 35.10 38.60
IHS 150220P00175000 P 02/20/15 175.0 39.20 43.80
IHS 150220P00180000 P 02/20/15 180.0 44.00 48.60
IHS 150220P00185000 P 02/20/15 185.0 49.00 53.40

OPRA data is delayed 15 minutes.