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 (2016-12-02)Premium Content

Innospec Inc (IOSP)
As of Jan 19 2017 1:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 170120C00035000 C 01/20/17 35.0 30.30 34.40
IOSP 170120C00040000 C 01/20/17 40.0 25.10 29.50
IOSP 170120C00045000 C 01/20/17 45.0 20.10 24.50
IOSP 170120C00050000 C 01/20/17 50.0 15.50 19.50
IOSP 170120C00055000 C 01/20/17 55.0 10.10 14.50
IOSP 170120C00060000 C 01/20/17 60.0 5.00 8.90
IOSP 170120C00065000 C 01/20/17 65.0 0.40 3.90
IOSP 170120C00070000 C 01/20/17 70.0 0.00 0.50
IOSP 170120C00075000 C 01/20/17 75.0 0.00 0.50
IOSP 170120C00080000 C 01/20/17 80.0 0.00 0.50
IOSP 170120C00085000 C 01/20/17 85.0 0.00 0.50
IOSP 170120P00035000 P 01/20/17 35.0 0.00 0.50
IOSP 170120P00040000 P 01/20/17 40.0 0.00 0.50
IOSP 170120P00045000 P 01/20/17 45.0 0.00 0.50
IOSP 170120P00050000 P 01/20/17 50.0 0.00 0.50
IOSP 170120P00055000 P 01/20/17 55.0 0.00 0.50
IOSP 170120P00060000 P 01/20/17 60.0 0.00 0.50
IOSP 170120P00065000 P 01/20/17 65.0 0.00 0.20
IOSP 170120P00070000 P 01/20/17 70.0 1.25 4.50
IOSP 170120P00075000 P 01/20/17 75.0 6.00 10.00
IOSP 170120P00080000 P 01/20/17 80.0 10.50 14.90
IOSP 170120P00085000 P 01/20/17 85.0 15.70 19.60
IOSP 170217C00045000 C 02/17/17 45.0 20.60 24.50
IOSP 170217C00050000 C 02/17/17 50.0 14.60 19.00
IOSP 170217C00055000 C 02/17/17 55.0 9.60 14.50
IOSP 170217C00060000 C 02/17/17 60.0 5.50 9.50
IOSP 170217C00065000 C 02/17/17 65.0 2.45 4.40
IOSP 170217C00070000 C 02/17/17 70.0 0.40 1.80
IOSP 170217C00075000 C 02/17/17 75.0 0.00 1.05
IOSP 170217C00080000 C 02/17/17 80.0 0.00 0.50
IOSP 170217C00085000 C 02/17/17 85.0 0.00 0.50
IOSP 170217C00090000 C 02/17/17 90.0 0.00 0.50
IOSP 170217C00095000 C 02/17/17 95.0 0.00 0.50
IOSP 170217P00045000 P 02/17/17 45.0 0.00 0.50
IOSP 170217P00050000 P 02/17/17 50.0 0.00 0.50
IOSP 170217P00055000 P 02/17/17 55.0 0.00 0.50
IOSP 170217P00060000 P 02/17/17 60.0 0.05 1.00
IOSP 170217P00065000 P 02/17/17 65.0 0.90 1.90
IOSP 170217P00070000 P 02/17/17 70.0 2.70 5.10
IOSP 170217P00075000 P 02/17/17 75.0 6.40 10.00
IOSP 170217P00080000 P 02/17/17 80.0 10.50 14.90
IOSP 170217P00085000 P 02/17/17 85.0 15.50 19.90
IOSP 170217P00090000 P 02/17/17 90.0 20.50 24.90
IOSP 170217P00095000 P 02/17/17 95.0 25.50 29.40
IOSP 170317C00025000 C 03/17/17 25.0 40.00 44.50
IOSP 170317C00030000 C 03/17/17 30.0 35.10 39.50
IOSP 170317C00035000 C 03/17/17 35.0 30.10 34.50
IOSP 170317C00040000 C 03/17/17 40.0 24.60 29.00
IOSP 170317C00045000 C 03/17/17 45.0 19.60 24.00
IOSP 170317C00050000 C 03/17/17 50.0 14.60 19.50
IOSP 170317C00055000 C 03/17/17 55.0 10.50 14.50
IOSP 170317C00060000 C 03/17/17 60.0 6.00 9.70
IOSP 170317C00065000 C 03/17/17 65.0 3.10 4.60
IOSP 170317C00070000 C 03/17/17 70.0 0.95 2.55
IOSP 170317C00075000 C 03/17/17 75.0 0.15 1.05
IOSP 170317P00025000 P 03/17/17 25.0 0.00 0.50
IOSP 170317P00030000 P 03/17/17 30.0 0.00 0.50
IOSP 170317P00035000 P 03/17/17 35.0 0.00 0.50
IOSP 170317P00040000 P 03/17/17 40.0 0.00 0.50
IOSP 170317P00045000 P 03/17/17 45.0 0.00 0.50
IOSP 170317P00050000 P 03/17/17 50.0 0.00 0.50
IOSP 170317P00055000 P 03/17/17 55.0 0.05 0.70
IOSP 170317P00060000 P 03/17/17 60.0 0.35 1.10
IOSP 170317P00065000 P 03/17/17 65.0 1.35 2.50
IOSP 170317P00070000 P 03/17/17 70.0 3.90 5.40
IOSP 170317P00075000 P 03/17/17 75.0 6.60 9.90
IOSP 170616C00035000 C 06/16/17 35.0 30.10 34.20
IOSP 170616C00040000 C 06/16/17 40.0 24.60 29.50
IOSP 170616C00045000 C 06/16/17 45.0 19.60 24.50
IOSP 170616C00050000 C 06/16/17 50.0 16.20 20.00
IOSP 170616C00055000 C 06/16/17 55.0 11.50 15.50
IOSP 170616C00060000 C 06/16/17 60.0 7.80 11.50
IOSP 170616C00065000 C 06/16/17 65.0 4.60 7.10
IOSP 170616C00070000 C 06/16/17 70.0 2.30 3.70
IOSP 170616C00075000 C 06/16/17 75.0 1.00 2.65
IOSP 170616C00080000 C 06/16/17 80.0 0.25 1.55
IOSP 170616C00085000 C 06/16/17 85.0 0.05 1.90
IOSP 170616P00035000 P 06/16/17 35.0 0.00 1.70
IOSP 170616P00040000 P 06/16/17 40.0 0.00 1.75
IOSP 170616P00045000 P 06/16/17 45.0 0.05 1.85
IOSP 170616P00050000 P 06/16/17 50.0 0.15 2.10
IOSP 170616P00055000 P 06/16/17 55.0 0.50 1.70
IOSP 170616P00060000 P 06/16/17 60.0 1.25 2.70
IOSP 170616P00065000 P 06/16/17 65.0 2.70 4.40
IOSP 170616P00070000 P 06/16/17 70.0 5.00 7.00
IOSP 170616P00075000 P 06/16/17 75.0 8.20 12.00
IOSP 170616P00080000 P 06/16/17 80.0 11.70 16.30
IOSP 170616P00085000 P 06/16/17 85.0 16.30 20.00

OPRA data is delayed 15 minutes.