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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 141122C00085000 C 11/22/14 85.0 39.60 44.30
IHS 141122C00090000 C 11/22/14 90.0 34.60 39.10
IHS 141122C00095000 C 11/22/14 95.0 29.80 33.20
IHS 141122C00100000 C 11/22/14 100.0 25.00 29.20
IHS 141122C00105000 C 11/22/14 105.0 20.00 23.30
IHS 141122C00110000 C 11/22/14 110.0 15.10 18.00
IHS 141122C00115000 C 11/22/14 115.0 10.80 13.10
IHS 141122C00120000 C 11/22/14 120.0 7.00 8.30
IHS 141122C00125000 C 11/22/14 125.0 3.60 4.40
IHS 141122C00130000 C 11/22/14 130.0 1.25 1.70
IHS 141122C00135000 C 11/22/14 135.0 0.20 0.55
IHS 141122C00140000 C 11/22/14 140.0 0.00 0.25
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 0.25
IHS 141122P00100000 P 11/22/14 100.0 0.00 0.25
IHS 141122P00105000 P 11/22/14 105.0 0.05 0.25
IHS 141122P00110000 P 11/22/14 110.0 0.05 0.35
IHS 141122P00115000 P 11/22/14 115.0 0.25 0.50
IHS 141122P00120000 P 11/22/14 120.0 0.70 1.00
IHS 141122P00125000 P 11/22/14 125.0 1.80 2.35
IHS 141122P00130000 P 11/22/14 130.0 4.20 5.10
IHS 141122P00135000 P 11/22/14 135.0 7.90 9.10
IHS 141122P00140000 P 11/22/14 140.0 12.00 15.10
IHS 141122P00145000 P 11/22/14 145.0 17.00 20.30
IHS 141122P00150000 P 11/22/14 150.0 21.40 25.20
IHS 141122P00155000 P 11/22/14 155.0 26.90 30.20
IHS 141220C00070000 C 12/20/14 70.0 54.60 59.10
IHS 141220C00075000 C 12/20/14 75.0 49.60 54.20
IHS 141220C00080000 C 12/20/14 80.0 44.60 49.10
IHS 141220C00085000 C 12/20/14 85.0 39.50 44.20
IHS 141220C00090000 C 12/20/14 90.0 34.70 39.40
IHS 141220C00095000 C 12/20/14 95.0 29.80 34.30
IHS 141220C00100000 C 12/20/14 100.0 24.80 29.30
IHS 141220C00105000 C 12/20/14 105.0 20.20 23.30
IHS 141220C00110000 C 12/20/14 110.0 15.40 18.60
IHS 141220C00115000 C 12/20/14 115.0 12.30 13.30
IHS 141220C00120000 C 12/20/14 120.0 8.10 9.00
IHS 141220C00125000 C 12/20/14 125.0 4.60 5.40
IHS 141220C00130000 C 12/20/14 130.0 2.20 2.70
IHS 141220C00135000 C 12/20/14 135.0 0.80 1.20
IHS 141220C00140000 C 12/20/14 140.0 0.15 0.50
IHS 141220C00145000 C 12/20/14 145.0 0.00 0.25
IHS 141220C00150000 C 12/20/14 150.0 0.00 0.25
IHS 141220C00155000 C 12/20/14 155.0 0.00 0.25
IHS 141220C00160000 C 12/20/14 160.0 0.00 0.25
IHS 141220C00165000 C 12/20/14 165.0 0.00 0.25
IHS 141220C00170000 C 12/20/14 170.0 0.00 0.25
IHS 141220P00070000 P 12/20/14 70.0 0.00 0.25
IHS 141220P00075000 P 12/20/14 75.0 0.00 0.25
IHS 141220P00080000 P 12/20/14 80.0 0.00 0.25
IHS 141220P00085000 P 12/20/14 85.0 0.00 0.25
IHS 141220P00090000 P 12/20/14 90.0 0.00 0.25
IHS 141220P00095000 P 12/20/14 95.0 0.00 0.25
IHS 141220P00100000 P 12/20/14 100.0 0.10 0.35
IHS 141220P00105000 P 12/20/14 105.0 0.15 0.40
IHS 141220P00110000 P 12/20/14 110.0 0.25 0.60
IHS 141220P00115000 P 12/20/14 115.0 0.60 1.00
IHS 141220P00120000 P 12/20/14 120.0 1.35 1.75
IHS 141220P00125000 P 12/20/14 125.0 2.80 3.40
IHS 141220P00130000 P 12/20/14 130.0 5.10 6.20
IHS 141220P00135000 P 12/20/14 135.0 8.60 9.80
IHS 141220P00140000 P 12/20/14 140.0 12.60 15.40
IHS 141220P00145000 P 12/20/14 145.0 17.00 20.20
IHS 141220P00150000 P 12/20/14 150.0 21.20 25.30
IHS 141220P00155000 P 12/20/14 155.0 26.00 30.50
IHS 141220P00160000 P 12/20/14 160.0 31.00 35.50
IHS 141220P00165000 P 12/20/14 165.0 35.90 40.50
IHS 141220P00170000 P 12/20/14 170.0 40.90 45.50
IHS 150220C00090000 C 02/20/15 90.0 35.60 39.00
IHS 150220C00095000 C 02/20/15 95.0 30.50 34.20
IHS 150220C00100000 C 02/20/15 100.0 25.70 29.30
IHS 150220C00105000 C 02/20/15 105.0 22.10 23.60
IHS 150220C00110000 C 02/20/15 110.0 17.70 19.20
IHS 150220C00115000 C 02/20/15 115.0 13.60 15.00
IHS 150220C00120000 C 02/20/15 120.0 10.00 11.10
IHS 150220C00125000 C 02/20/15 125.0 7.10 7.80
IHS 150220C00130000 C 02/20/15 130.0 4.60 5.20
IHS 150220C00135000 C 02/20/15 135.0 2.75 3.40
IHS 150220C00140000 C 02/20/15 140.0 1.50 2.00
IHS 150220C00145000 C 02/20/15 145.0 0.70 1.25
IHS 150220C00150000 C 02/20/15 150.0 0.30 0.75
IHS 150220C00155000 C 02/20/15 155.0 0.05 0.45
IHS 150220C00160000 C 02/20/15 160.0 0.00 0.30
IHS 150220C00165000 C 02/20/15 165.0 0.00 0.25
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 0.20 0.55
IHS 150220P00095000 P 02/20/15 95.0 0.25 0.65
IHS 150220P00100000 P 02/20/15 100.0 0.45 0.90
IHS 150220P00105000 P 02/20/15 105.0 0.75 1.20
IHS 150220P00110000 P 02/20/15 110.0 1.25 1.75
IHS 150220P00115000 P 02/20/15 115.0 2.05 2.55
IHS 150220P00120000 P 02/20/15 120.0 3.30 4.00
IHS 150220P00125000 P 02/20/15 125.0 5.00 5.70
IHS 150220P00130000 P 02/20/15 130.0 7.50 8.50
IHS 150220P00135000 P 02/20/15 135.0 10.50 11.60
IHS 150220P00140000 P 02/20/15 140.0 14.20 15.30
IHS 150220P00145000 P 02/20/15 145.0 18.30 19.50
IHS 150220P00150000 P 02/20/15 150.0 22.30 25.50
IHS 150220P00155000 P 02/20/15 155.0 27.10 30.20
IHS 150220P00160000 P 02/20/15 160.0 31.10 35.40
IHS 150220P00165000 P 02/20/15 165.0 36.00 40.40
IHS 150220P00170000 P 02/20/15 170.0 41.00 45.40
IHS 150220P00175000 P 02/20/15 175.0 45.80 50.30
IHS 150220P00180000 P 02/20/15 180.0 51.00 55.50
IHS 150220P00185000 P 02/20/15 185.0 56.00 60.50
IHS 150515C00085000 C 05/15/15 85.0 40.30 45.00
IHS 150515C00090000 C 05/15/15 90.0 35.80 39.60
IHS 150515C00095000 C 05/15/15 95.0 31.20 34.40
IHS 150515C00100000 C 05/15/15 100.0 28.00 29.30
IHS 150515C00105000 C 05/15/15 105.0 23.40 24.90
IHS 150515C00110000 C 05/15/15 110.0 19.20 20.60
IHS 150515C00115000 C 05/15/15 115.0 15.70 16.70
IHS 150515C00120000 C 05/15/15 120.0 12.20 13.20
IHS 150515C00125000 C 05/15/15 125.0 9.10 10.20
IHS 150515C00130000 C 05/15/15 130.0 6.90 7.60
IHS 150515C00135000 C 05/15/15 135.0 4.90 5.60
IHS 150515C00140000 C 05/15/15 140.0 3.30 4.00
IHS 150515C00145000 C 05/15/15 145.0 2.15 2.80
IHS 150515C00150000 C 05/15/15 150.0 1.35 1.90
IHS 150515C00155000 C 05/15/15 155.0 0.75 1.40
IHS 150515C00160000 C 05/15/15 160.0 0.40 1.00
IHS 150515C00165000 C 05/15/15 165.0 0.20 0.70
IHS 150515C00170000 C 05/15/15 170.0 0.05 0.50
IHS 150515C00175000 C 05/15/15 175.0 0.00 0.40
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.30
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.25
IHS 150515P00085000 P 05/15/15 85.0 0.35 0.85
IHS 150515P00090000 P 05/15/15 90.0 0.55 1.05
IHS 150515P00095000 P 05/15/15 95.0 0.85 1.35
IHS 150515P00100000 P 05/15/15 100.0 1.25 1.80
IHS 150515P00105000 P 05/15/15 105.0 1.75 2.40
IHS 150515P00110000 P 05/15/15 110.0 2.60 3.30
IHS 150515P00115000 P 05/15/15 115.0 3.70 4.40
IHS 150515P00120000 P 05/15/15 120.0 5.30 5.90
IHS 150515P00125000 P 05/15/15 125.0 7.20 7.90
IHS 150515P00130000 P 05/15/15 130.0 9.60 10.40
IHS 150515P00135000 P 05/15/15 135.0 12.50 13.40
IHS 150515P00140000 P 05/15/15 140.0 15.90 16.90
IHS 150515P00145000 P 05/15/15 145.0 19.70 20.80
IHS 150515P00150000 P 05/15/15 150.0 23.80 25.00
IHS 150515P00155000 P 05/15/15 155.0 28.30 29.50
IHS 150515P00160000 P 05/15/15 160.0 32.70 35.50
IHS 150515P00165000 P 05/15/15 165.0 36.30 40.60
IHS 150515P00170000 P 05/15/15 170.0 40.90 45.40
IHS 150515P00175000 P 05/15/15 175.0 46.00 50.50
IHS 150515P00180000 P 05/15/15 180.0 50.80 55.30
IHS 150515P00185000 P 05/15/15 185.0 55.80 60.30

OPRA data is delayed 15 minutes.