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 (2015-03-06)Premium Content

Innospec Inc (IOSP)
As of May 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 150619C00020000 C 06/19/15 20.0 20.80 25.00
IOSP 150619C00022500 C 06/19/15 22.5 18.20 22.70
IOSP 150619C00025000 C 06/19/15 25.0 15.70 20.20
IOSP 150619C00030000 C 06/19/15 30.0 10.70 15.20
IOSP 150619C00035000 C 06/19/15 35.0 5.80 10.00
IOSP 150619C00040000 C 06/19/15 40.0 1.00 5.00
IOSP 150619C00045000 C 06/19/15 45.0 0.05 0.35
IOSP 150619C00050000 C 06/19/15 50.0 0.00 0.20
IOSP 150619C00055000 C 06/19/15 55.0 0.00 0.20
IOSP 150619P00020000 P 06/19/15 20.0 0.00 0.20
IOSP 150619P00022500 P 06/19/15 22.5 0.00 0.20
IOSP 150619P00025000 P 06/19/15 25.0 0.00 0.20
IOSP 150619P00030000 P 06/19/15 30.0 0.00 0.20
IOSP 150619P00035000 P 06/19/15 35.0 0.00 0.25
IOSP 150619P00040000 P 06/19/15 40.0 0.05 0.35
IOSP 150619P00045000 P 06/19/15 45.0 2.10 2.55
IOSP 150619P00050000 P 06/19/15 50.0 5.20 9.10
IOSP 150619P00055000 P 06/19/15 55.0 10.00 14.30
IOSP 150717C00022500 C 07/17/15 22.5 18.20 22.50
IOSP 150717C00025000 C 07/17/15 25.0 15.70 20.10
IOSP 150717C00030000 C 07/17/15 30.0 10.80 15.20
IOSP 150717C00035000 C 07/17/15 35.0 5.80 10.10
IOSP 150717C00040000 C 07/17/15 40.0 3.10 3.60
IOSP 150717C00045000 C 07/17/15 45.0 0.40 0.70
IOSP 150717C00050000 C 07/17/15 50.0 0.00 0.25
IOSP 150717C00055000 C 07/17/15 55.0 0.00 0.20
IOSP 150717C00060000 C 07/17/15 60.0 0.00 0.20
IOSP 150717C00065000 C 07/17/15 65.0 0.00 0.20
IOSP 150717P00022500 P 07/17/15 22.5 0.00 0.20
IOSP 150717P00025000 P 07/17/15 25.0 0.00 0.20
IOSP 150717P00030000 P 07/17/15 30.0 0.00 0.25
IOSP 150717P00035000 P 07/17/15 35.0 0.00 0.30
IOSP 150717P00040000 P 07/17/15 40.0 0.35 0.65
IOSP 150717P00045000 P 07/17/15 45.0 2.55 2.95
IOSP 150717P00050000 P 07/17/15 50.0 5.10 9.40
IOSP 150717P00055000 P 07/17/15 55.0 10.00 14.30
IOSP 150717P00060000 P 07/17/15 60.0 14.80 19.30
IOSP 150717P00065000 P 07/17/15 65.0 20.00 24.30
IOSP 150918C00020000 C 09/18/15 20.0 20.90 24.80
IOSP 150918C00022500 C 09/18/15 22.5 18.50 22.40
IOSP 150918C00025000 C 09/18/15 25.0 16.00 19.90
IOSP 150918C00030000 C 09/18/15 30.0 11.10 15.00
IOSP 150918C00035000 C 09/18/15 35.0 6.10 10.30
IOSP 150918C00040000 C 09/18/15 40.0 3.70 4.20
IOSP 150918C00045000 C 09/18/15 45.0 1.10 1.45
IOSP 150918C00050000 C 09/18/15 50.0 0.15 0.60
IOSP 150918C00055000 C 09/18/15 55.0 0.00 0.35
IOSP 150918C00060000 C 09/18/15 60.0 0.00 0.25
IOSP 150918P00020000 P 09/18/15 20.0 0.00 0.20
IOSP 150918P00022500 P 09/18/15 22.5 0.00 0.20
IOSP 150918P00025000 P 09/18/15 25.0 0.00 0.20
IOSP 150918P00030000 P 09/18/15 30.0 0.00 0.30
IOSP 150918P00035000 P 09/18/15 35.0 0.15 0.55
IOSP 150918P00040000 P 09/18/15 40.0 1.00 1.30
IOSP 150918P00045000 P 09/18/15 45.0 3.20 3.70
IOSP 150918P00050000 P 09/18/15 50.0 5.60 9.40
IOSP 150918P00055000 P 09/18/15 55.0 10.20 14.20
IOSP 150918P00060000 P 09/18/15 60.0 15.20 19.10
IOSP 151218C00025000 C 12/18/15 25.0 17.70 18.30
IOSP 151218C00030000 C 12/18/15 30.0 12.80 13.40
IOSP 151218C00035000 C 12/18/15 35.0 8.30 8.90
IOSP 151218C00040000 C 12/18/15 40.0 4.40 5.00
IOSP 151218C00045000 C 12/18/15 45.0 1.90 2.15
IOSP 151218C00050000 C 12/18/15 50.0 0.60 0.90
IOSP 151218C00055000 C 12/18/15 55.0 0.15 0.60
IOSP 151218C00060000 C 12/18/15 60.0 0.00 0.35
IOSP 151218C00065000 C 12/18/15 65.0 0.00 0.25
IOSP 151218P00025000 P 12/18/15 25.0 0.00 0.25
IOSP 151218P00030000 P 12/18/15 30.0 0.05 0.50
IOSP 151218P00035000 P 12/18/15 35.0 0.55 0.95
IOSP 151218P00040000 P 12/18/15 40.0 1.75 2.05
IOSP 151218P00045000 P 12/18/15 45.0 4.10 4.60
IOSP 151218P00050000 P 12/18/15 50.0 7.70 8.30
IOSP 151218P00055000 P 12/18/15 55.0 12.30 12.90
IOSP 151218P00060000 P 12/18/15 60.0 17.10 17.70
IOSP 151218P00065000 P 12/18/15 65.0 22.00 22.60

OPRA data is delayed 15 minutes.