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 (2016-03-04)Premium Content

Innospec Inc (IOSP)
As of May 23 2016 6:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 160617C00030000 C 06/17/16 30.0 16.00 18.90
IOSP 160617C00035000 C 06/17/16 35.0 10.60 15.50
IOSP 160617C00040000 C 06/17/16 40.0 5.60 10.50
IOSP 160617C00045000 C 06/17/16 45.0 2.80 4.20
IOSP 160617C00050000 C 06/17/16 50.0 0.05 0.80
IOSP 160617C00055000 C 06/17/16 55.0 0.00 0.40
IOSP 160617C00060000 C 06/17/16 60.0 0.00 4.90
IOSP 160617C00065000 C 06/17/16 65.0 0.00 0.35
IOSP 160617C00070000 C 06/17/16 70.0 0.00 4.90
IOSP 160617C00075000 C 06/17/16 75.0 0.00 4.90
IOSP 160617C00080000 C 06/17/16 80.0 0.00 0.35
IOSP 160617P00030000 P 06/17/16 30.0 0.00 0.40
IOSP 160617P00035000 P 06/17/16 35.0 0.00 0.45
IOSP 160617P00040000 P 06/17/16 40.0 0.00 0.50
IOSP 160617P00045000 P 06/17/16 45.0 0.05 0.65
IOSP 160617P00050000 P 06/17/16 50.0 1.25 4.40
IOSP 160617P00055000 P 06/17/16 55.0 6.10 8.00
IOSP 160617P00060000 P 06/17/16 60.0 9.60 14.00
IOSP 160617P00065000 P 06/17/16 65.0 14.50 19.40
IOSP 160617P00070000 P 06/17/16 70.0 19.70 24.30
IOSP 160617P00075000 P 06/17/16 75.0 24.60 29.30
IOSP 160617P00080000 P 06/17/16 80.0 30.10 32.70
IOSP 160715C00025000 C 07/15/16 25.0 20.80 25.50
IOSP 160715C00030000 C 07/15/16 30.0 16.00 20.90
IOSP 160715C00035000 C 07/15/16 35.0 11.00 15.90
IOSP 160715C00040000 C 07/15/16 40.0 6.10 11.00
IOSP 160715C00045000 C 07/15/16 45.0 2.50 5.70
IOSP 160715C00050000 C 07/15/16 50.0 0.00 2.10
IOSP 160715C00055000 C 07/15/16 55.0 0.00 1.55
IOSP 160715C00060000 C 07/15/16 60.0 0.00 3.10
IOSP 160715C00065000 C 07/15/16 65.0 0.00 3.10
IOSP 160715C00070000 C 07/15/16 70.0 0.00 3.10
IOSP 160715P00025000 P 07/15/16 25.0 0.00 3.20
IOSP 160715P00030000 P 07/15/16 30.0 0.00 3.30
IOSP 160715P00035000 P 07/15/16 35.0 0.00 3.30
IOSP 160715P00040000 P 07/15/16 40.0 0.00 1.65
IOSP 160715P00045000 P 07/15/16 45.0 0.00 1.75
IOSP 160715P00050000 P 07/15/16 50.0 1.75 4.50
IOSP 160715P00055000 P 07/15/16 55.0 4.50 9.00
IOSP 160715P00060000 P 07/15/16 60.0 9.50 14.40
IOSP 160715P00065000 P 07/15/16 65.0 14.50 19.00
IOSP 160715P00070000 P 07/15/16 70.0 20.00 23.70
IOSP 160916C00025000 C 09/16/16 25.0 21.60 24.10
IOSP 160916C00030000 C 09/16/16 30.0 16.00 20.90
IOSP 160916C00035000 C 09/16/16 35.0 11.10 16.00
IOSP 160916C00040000 C 09/16/16 40.0 7.80 9.60
IOSP 160916C00045000 C 09/16/16 45.0 4.00 5.40
IOSP 160916C00050000 C 09/16/16 50.0 1.60 2.15
IOSP 160916C00055000 C 09/16/16 55.0 0.05 0.90
IOSP 160916C00060000 C 09/16/16 60.0 0.00 4.90
IOSP 160916C00065000 C 09/16/16 65.0 0.00 4.90
IOSP 160916C00070000 C 09/16/16 70.0 0.00 0.45
IOSP 160916P00025000 P 09/16/16 25.0 0.00 0.65
IOSP 160916P00030000 P 09/16/16 30.0 0.00 0.70
IOSP 160916P00035000 P 09/16/16 35.0 0.05 0.80
IOSP 160916P00040000 P 09/16/16 40.0 0.35 0.85
IOSP 160916P00045000 P 09/16/16 45.0 1.35 1.75
IOSP 160916P00050000 P 09/16/16 50.0 3.20 4.20
IOSP 160916P00055000 P 09/16/16 55.0 6.10 9.50
IOSP 160916P00060000 P 09/16/16 60.0 9.50 14.40
IOSP 160916P00065000 P 09/16/16 65.0 14.50 19.40
IOSP 160916P00070000 P 09/16/16 70.0 20.20 24.20
IOSP 161216C00022500 C 12/16/16 22.5 23.70 26.60
IOSP 161216C00025000 C 12/16/16 25.0 21.00 25.90
IOSP 161216C00030000 C 12/16/16 30.0 16.00 20.90
IOSP 161216C00035000 C 12/16/16 35.0 11.50 16.30
IOSP 161216C00040000 C 12/16/16 40.0 7.00 11.40
IOSP 161216C00045000 C 12/16/16 45.0 4.90 6.30
IOSP 161216C00050000 C 12/16/16 50.0 2.25 3.20
IOSP 161216C00055000 C 12/16/16 55.0 0.95 1.55
IOSP 161216C00060000 C 12/16/16 60.0 0.00 4.90
IOSP 161216C00065000 C 12/16/16 65.0 0.00 0.75
IOSP 161216P00022500 P 12/16/16 22.5 0.00 0.85
IOSP 161216P00025000 P 12/16/16 25.0 0.00 4.90
IOSP 161216P00030000 P 12/16/16 30.0 0.05 1.00
IOSP 161216P00035000 P 12/16/16 35.0 0.30 0.95
IOSP 161216P00040000 P 12/16/16 40.0 0.95 1.60
IOSP 161216P00045000 P 12/16/16 45.0 2.20 2.85
IOSP 161216P00050000 P 12/16/16 50.0 4.40 5.20
IOSP 161216P00055000 P 12/16/16 55.0 6.70 10.30
IOSP 161216P00060000 P 12/16/16 60.0 10.10 13.90
IOSP 161216P00065000 P 12/16/16 65.0 16.00 19.10

OPRA data is delayed 15 minutes.