Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Innospec Inc (IOSP)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 180720C00050000 C Jul 20, 2018 50.0 27.50 32.50
IOSP 180720C00055000 C Jul 20, 2018 55.0 22.50 27.50
IOSP 180720C00060000 C Jul 20, 2018 60.0 17.50 22.50
IOSP 180720C00065000 C Jul 20, 2018 65.0 12.50 17.50
IOSP 180720C00070000 C Jul 20, 2018 70.0 7.50 12.50
IOSP 180720C00075000 C Jul 20, 2018 75.0 3.10 7.70
IOSP 180720C00080000 C Jul 20, 2018 80.0 0.10 4.80
IOSP 180720C00085000 C Jul 20, 2018 85.0 0.00 1.40
IOSP 180720C00090000 C Jul 20, 2018 90.0 0.00 2.45
IOSP 180720C00095000 C Jul 20, 2018 95.0 0.00 5.00
IOSP 180720C00100000 C Jul 20, 2018 100.0 0.00 5.00
IOSP 180720P00050000 P Jul 20, 2018 50.0 0.00 4.80
IOSP 180720P00055000 P Jul 20, 2018 55.0 0.00 5.00
IOSP 180720P00060000 P Jul 20, 2018 60.0 0.00 5.00
IOSP 180720P00065000 P Jul 20, 2018 65.0 0.00 0.30
IOSP 180720P00070000 P Jul 20, 2018 70.0 0.00 5.00
IOSP 180720P00075000 P Jul 20, 2018 75.0 0.00 1.05
IOSP 180720P00080000 P Jul 20, 2018 80.0 0.00 5.00
IOSP 180720P00085000 P Jul 20, 2018 85.0 3.10 7.60
IOSP 180720P00090000 P Jul 20, 2018 90.0 8.00 12.90
IOSP 180720P00095000 P Jul 20, 2018 95.0 13.00 18.00
IOSP 180720P00100000 P Jul 20, 2018 100.0 18.00 23.00
IOSP 180817C00055000 C Aug 17, 2018 55.0 22.50 27.50
IOSP 180817C00060000 C Aug 17, 2018 60.0 17.50 22.50
IOSP 180817C00065000 C Aug 17, 2018 65.0 12.50 17.50
IOSP 180817C00070000 C Aug 17, 2018 70.0 8.30 12.90
IOSP 180817C00075000 C Aug 17, 2018 75.0 6.40 9.40
IOSP 180817C00080000 C Aug 17, 2018 80.0 1.05 5.70
IOSP 180817C00085000 C Aug 17, 2018 85.0 0.00 5.00
IOSP 180817C00090000 C Aug 17, 2018 90.0 0.00 5.00
IOSP 180817C00095000 C Aug 17, 2018 95.0 0.00 5.00
IOSP 180817C00100000 C Aug 17, 2018 100.0 0.00 2.30
IOSP 180817C00105000 C Aug 17, 2018 105.0 0.00 4.90
IOSP 180817P00055000 P Aug 17, 2018 55.0 0.00 4.90
IOSP 180817P00060000 P Aug 17, 2018 60.0 0.00 4.80
IOSP 180817P00065000 P Aug 17, 2018 65.0 0.00 2.20
IOSP 180817P00070000 P Aug 17, 2018 70.0 0.35 2.35
IOSP 180817P00075000 P Aug 17, 2018 75.0 0.10 4.80
IOSP 180817P00080000 P Aug 17, 2018 80.0 1.05 5.80
IOSP 180817P00085000 P Aug 17, 2018 85.0 5.10 8.70
IOSP 180817P00090000 P Aug 17, 2018 90.0 8.20 13.00
IOSP 180817P00095000 P Aug 17, 2018 95.0 12.50 17.40
IOSP 180817P00100000 P Aug 17, 2018 100.0 18.00 23.00
IOSP 180817P00105000 P Aug 17, 2018 105.0 23.00 28.00
IOSP 180921C00050000 C Sep 21, 2018 50.0 27.50 32.40
IOSP 180921C00055000 C Sep 21, 2018 55.0 22.50 27.50
IOSP 180921C00060000 C Sep 21, 2018 60.0 18.00 23.00
IOSP 180921C00065000 C Sep 21, 2018 65.0 13.00 18.00
IOSP 180921C00070000 C Sep 21, 2018 70.0 9.20 13.30
IOSP 180921C00075000 C Sep 21, 2018 75.0 6.10 8.30
IOSP 180921C00080000 C Sep 21, 2018 80.0 1.50 6.40
IOSP 180921C00085000 C Sep 21, 2018 85.0 0.05 4.90
IOSP 180921C00090000 C Sep 21, 2018 90.0 0.05 4.90
IOSP 180921C00095000 C Sep 21, 2018 95.0 0.10 4.80
IOSP 180921C00100000 C Sep 21, 2018 100.0 0.00 5.00
IOSP 180921P00050000 P Sep 21, 2018 50.0 0.00 5.00
IOSP 180921P00055000 P Sep 21, 2018 55.0 0.10 4.80
IOSP 180921P00060000 P Sep 21, 2018 60.0 0.00 4.90
IOSP 180921P00065000 P Sep 21, 2018 65.0 0.00 5.00
IOSP 180921P00070000 P Sep 21, 2018 70.0 0.00 5.00
IOSP 180921P00075000 P Sep 21, 2018 75.0 0.05 4.90
IOSP 180921P00080000 P Sep 21, 2018 80.0 1.00 4.00
IOSP 180921P00085000 P Sep 21, 2018 85.0 4.10 8.80
IOSP 180921P00090000 P Sep 21, 2018 90.0 9.00 13.20
IOSP 180921P00095000 P Sep 21, 2018 95.0 12.50 17.40
IOSP 180921P00100000 P Sep 21, 2018 100.0 17.50 22.40
IOSP 181221C00050000 C Dec 21, 2018 50.0 28.00 33.00
IOSP 181221C00055000 C Dec 21, 2018 55.0 23.00 28.00
IOSP 181221C00060000 C Dec 21, 2018 60.0 18.50 23.40
IOSP 181221C00065000 C Dec 21, 2018 65.0 14.20 18.90
IOSP 181221C00070000 C Dec 21, 2018 70.0 10.10 14.90
IOSP 181221C00075000 C Dec 21, 2018 75.0 6.60 11.30
IOSP 181221C00080000 C Dec 21, 2018 80.0 3.10 7.80
IOSP 181221C00085000 C Dec 21, 2018 85.0 1.10 3.90
IOSP 181221C00090000 C Dec 21, 2018 90.0 0.10 4.80
IOSP 181221C00095000 C Dec 21, 2018 95.0 1.05 4.90
IOSP 181221C00100000 C Dec 21, 2018 100.0 0.00 2.25
IOSP 181221P00050000 P Dec 21, 2018 50.0 0.00 2.10
IOSP 181221P00055000 P Dec 21, 2018 55.0 0.10 2.20
IOSP 181221P00060000 P Dec 21, 2018 60.0 0.00 2.20
IOSP 181221P00065000 P Dec 21, 2018 65.0 0.90 4.90
IOSP 181221P00070000 P Dec 21, 2018 70.0 0.00 5.00
IOSP 181221P00075000 P Dec 21, 2018 75.0 0.60 3.70
IOSP 181221P00080000 P Dec 21, 2018 80.0 2.55 5.60
IOSP 181221P00085000 P Dec 21, 2018 85.0 5.60 10.10
IOSP 181221P00090000 P Dec 21, 2018 90.0 9.50 14.30
IOSP 181221P00095000 P Dec 21, 2018 95.0 13.70 17.80
IOSP 181221P00100000 P Dec 21, 2018 100.0 17.50 22.50
OPRA data is delayed 15 minutes.