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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 140920C00085000 C 09/20/14 85.0 55.30 59.80
IHS 140920C00090000 C 09/20/14 90.0 50.20 54.80
IHS 140920C00095000 C 09/20/14 95.0 45.20 49.80
IHS 140920C00100000 C 09/20/14 100.0 40.10 44.80
IHS 140920C00105000 C 09/20/14 105.0 36.10 39.10
IHS 140920C00110000 C 09/20/14 110.0 31.10 34.20
IHS 140920C00115000 C 09/20/14 115.0 26.20 29.20
IHS 140920C00120000 C 09/20/14 120.0 21.20 24.20
IHS 140920C00125000 C 09/20/14 125.0 16.40 19.30
IHS 140920C00130000 C 09/20/14 130.0 12.90 13.50
IHS 140920C00135000 C 09/20/14 135.0 8.50 9.00
IHS 140920C00140000 C 09/20/14 140.0 4.80 5.30
IHS 140920C00145000 C 09/20/14 145.0 2.25 2.50
IHS 140920C00150000 C 09/20/14 150.0 0.80 1.00
IHS 140920C00155000 C 09/20/14 155.0 0.20 0.35
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 0.05 0.25
IHS 140920P00115000 P 09/20/14 115.0 0.10 0.25
IHS 140920P00120000 P 09/20/14 120.0 0.20 0.30
IHS 140920P00125000 P 09/20/14 125.0 0.30 0.40
IHS 140920P00130000 P 09/20/14 130.0 0.60 0.70
IHS 140920P00135000 P 09/20/14 135.0 1.15 1.30
IHS 140920P00140000 P 09/20/14 140.0 2.35 2.60
IHS 140920P00145000 P 09/20/14 145.0 4.60 5.00
IHS 140920P00150000 P 09/20/14 150.0 8.10 8.60
IHS 140920P00155000 P 09/20/14 155.0 11.30 14.30
IHS 140920P00160000 P 09/20/14 160.0 16.10 19.10
IHS 140920P00165000 P 09/20/14 165.0 20.10 24.10
IHS 140920P00170000 P 09/20/14 170.0 25.10 29.00
IHS 140920P00175000 P 09/20/14 175.0 30.30 34.80
IHS 140920P00180000 P 09/20/14 180.0 35.10 39.80
IHS 140920P00185000 P 09/20/14 185.0 40.10 44.80
IHS 141018C00090000 C 10/18/14 90.0 50.20 54.80
IHS 141018C00095000 C 10/18/14 95.0 45.20 49.80
IHS 141018C00100000 C 10/18/14 100.0 40.40 44.80
IHS 141018C00105000 C 10/18/14 105.0 35.30 39.90
IHS 141018C00110000 C 10/18/14 110.0 30.50 35.10
IHS 141018C00115000 C 10/18/14 115.0 25.70 30.00
IHS 141018C00120000 C 10/18/14 120.0 21.40 24.40
IHS 141018C00125000 C 10/18/14 125.0 16.60 19.80
IHS 141018C00130000 C 10/18/14 130.0 13.40 13.90
IHS 141018C00135000 C 10/18/14 135.0 9.20 9.80
IHS 141018C00140000 C 10/18/14 140.0 5.70 6.20
IHS 141018C00145000 C 10/18/14 145.0 3.10 3.40
IHS 141018C00150000 C 10/18/14 150.0 1.45 1.65
IHS 141018C00155000 C 10/18/14 155.0 0.60 0.75
IHS 141018C00160000 C 10/18/14 160.0 0.20 0.30
IHS 141018C00165000 C 10/18/14 165.0 0.05 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 0.05 0.25
IHS 141018P00105000 P 10/18/14 105.0 0.10 0.25
IHS 141018P00110000 P 10/18/14 110.0 0.15 0.25
IHS 141018P00115000 P 10/18/14 115.0 0.25 0.35
IHS 141018P00120000 P 10/18/14 120.0 0.35 0.50
IHS 141018P00125000 P 10/18/14 125.0 0.55 0.70
IHS 141018P00130000 P 10/18/14 130.0 1.00 1.15
IHS 141018P00135000 P 10/18/14 135.0 1.80 2.00
IHS 141018P00140000 P 10/18/14 140.0 3.20 3.50
IHS 141018P00145000 P 10/18/14 145.0 5.50 5.90
IHS 141018P00150000 P 10/18/14 150.0 8.70 9.20
IHS 141018P00155000 P 10/18/14 155.0 12.80 13.40
IHS 141018P00160000 P 10/18/14 160.0 16.20 19.30
IHS 141018P00165000 P 10/18/14 165.0 20.30 24.90
IHS 141018P00170000 P 10/18/14 170.0 25.20 28.90
IHS 141018P00175000 P 10/18/14 175.0 30.00 34.30
IHS 141018P00180000 P 10/18/14 180.0 35.00 38.90
IHS 141018P00185000 P 10/18/14 185.0 40.10 44.80
IHS 141018P00190000 P 10/18/14 190.0 45.10 49.80
IHS 141122C00085000 C 11/22/14 85.0 55.20 59.80
IHS 141122C00090000 C 11/22/14 90.0 50.30 54.90
IHS 141122C00095000 C 11/22/14 95.0 45.30 49.90
IHS 141122C00100000 C 11/22/14 100.0 40.40 45.10
IHS 141122C00105000 C 11/22/14 105.0 35.50 40.20
IHS 141122C00110000 C 11/22/14 110.0 30.60 35.30
IHS 141122C00115000 C 11/22/14 115.0 26.60 29.70
IHS 141122C00120000 C 11/22/14 120.0 21.80 24.80
IHS 141122C00125000 C 11/22/14 125.0 18.40 19.00
IHS 141122C00130000 C 11/22/14 130.0 14.10 14.60
IHS 141122C00135000 C 11/22/14 135.0 10.10 10.70
IHS 141122C00140000 C 11/22/14 140.0 7.00 7.20
IHS 141122C00145000 C 11/22/14 145.0 4.20 4.50
IHS 141122C00150000 C 11/22/14 150.0 2.35 2.55
IHS 141122C00155000 C 11/22/14 155.0 1.20 1.40
IHS 141122P00085000 P 11/22/14 85.0 0.00 0.25
IHS 141122P00090000 P 11/22/14 90.0 0.05 0.25
IHS 141122P00095000 P 11/22/14 95.0 0.10 0.25
IHS 141122P00100000 P 11/22/14 100.0 0.15 0.25
IHS 141122P00105000 P 11/22/14 105.0 0.20 0.35
IHS 141122P00110000 P 11/22/14 110.0 0.30 0.45
IHS 141122P00115000 P 11/22/14 115.0 0.40 0.60
IHS 141122P00120000 P 11/22/14 120.0 0.65 0.80
IHS 141122P00125000 P 11/22/14 125.0 1.00 1.20
IHS 141122P00130000 P 11/22/14 130.0 1.60 1.80
IHS 141122P00135000 P 11/22/14 135.0 2.60 2.85
IHS 141122P00140000 P 11/22/14 140.0 4.20 4.50
IHS 141122P00145000 P 11/22/14 145.0 6.50 6.90
IHS 141122P00150000 P 11/22/14 150.0 9.60 10.10
IHS 141122P00155000 P 11/22/14 155.0 13.40 14.00
IHS 150220C00090000 C 02/20/15 90.0 50.70 55.40
IHS 150220C00095000 C 02/20/15 95.0 45.80 50.30
IHS 150220C00100000 C 02/20/15 100.0 41.10 45.80
IHS 150220C00105000 C 02/20/15 105.0 37.00 40.40
IHS 150220C00110000 C 02/20/15 110.0 32.30 35.40
IHS 150220C00115000 C 02/20/15 115.0 28.90 29.50
IHS 150220C00120000 C 02/20/15 120.0 24.50 25.10
IHS 150220C00125000 C 02/20/15 125.0 20.30 20.90
IHS 150220C00130000 C 02/20/15 130.0 16.40 17.00
IHS 150220C00135000 C 02/20/15 135.0 12.90 13.40
IHS 150220C00140000 C 02/20/15 140.0 9.80 10.30
IHS 150220C00145000 C 02/20/15 145.0 7.20 7.60
IHS 150220C00150000 C 02/20/15 150.0 5.10 5.50
IHS 150220C00155000 C 02/20/15 155.0 3.50 3.90
IHS 150220C00160000 C 02/20/15 160.0 2.35 2.65
IHS 150220C00165000 C 02/20/15 165.0 1.55 1.80
IHS 150220C00170000 C 02/20/15 170.0 0.95 1.20
IHS 150220C00175000 C 02/20/15 175.0 0.55 0.80
IHS 150220C00180000 C 02/20/15 180.0 0.35 0.55
IHS 150220C00185000 C 02/20/15 185.0 0.20 0.35
IHS 150220P00090000 P 02/20/15 90.0 0.30 0.50
IHS 150220P00095000 P 02/20/15 95.0 0.40 0.60
IHS 150220P00100000 P 02/20/15 100.0 0.55 0.70
IHS 150220P00105000 P 02/20/15 105.0 0.70 0.90
IHS 150220P00110000 P 02/20/15 110.0 0.95 1.20
IHS 150220P00115000 P 02/20/15 115.0 1.35 1.60
IHS 150220P00120000 P 02/20/15 120.0 1.90 2.15
IHS 150220P00125000 P 02/20/15 125.0 2.70 2.90
IHS 150220P00130000 P 02/20/15 130.0 3.70 4.00
IHS 150220P00135000 P 02/20/15 135.0 5.10 5.50
IHS 150220P00140000 P 02/20/15 140.0 7.00 7.40
IHS 150220P00145000 P 02/20/15 145.0 9.40 9.80
IHS 150220P00150000 P 02/20/15 150.0 12.20 12.70
IHS 150220P00155000 P 02/20/15 155.0 15.60 16.10
IHS 150220P00160000 P 02/20/15 160.0 19.40 20.00
IHS 150220P00165000 P 02/20/15 165.0 23.60 24.10
IHS 150220P00170000 P 02/20/15 170.0 28.00 28.60
IHS 150220P00175000 P 02/20/15 175.0 31.30 34.50
IHS 150220P00180000 P 02/20/15 180.0 35.40 39.90
IHS 150220P00185000 P 02/20/15 185.0 40.30 44.80

OPRA data is delayed 15 minutes.