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 (2016-06-03)Premium Content

Innospec Inc (IOSP)
As of Aug 25 2016 4:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 160916C00025000 C 09/16/16 25.0 32.50 36.50
IOSP 160916C00030000 C 09/16/16 30.0 28.00 32.90
IOSP 160916C00035000 C 09/16/16 35.0 23.00 27.90
IOSP 160916C00040000 C 09/16/16 40.0 18.00 22.90
IOSP 160916C00045000 C 09/16/16 45.0 12.90 16.30
IOSP 160916C00050000 C 09/16/16 50.0 8.00 12.90
IOSP 160916C00055000 C 09/16/16 55.0 2.50 7.00
IOSP 160916C00060000 C 09/16/16 60.0 0.40 1.80
IOSP 160916C00065000 C 09/16/16 65.0 0.00 2.15
IOSP 160916C00070000 C 09/16/16 70.0 0.00 1.00
IOSP 160916P00025000 P 09/16/16 25.0 0.00 1.00
IOSP 160916P00030000 P 09/16/16 30.0 0.00 5.00
IOSP 160916P00035000 P 09/16/16 35.0 0.00 5.00
IOSP 160916P00040000 P 09/16/16 40.0 0.00 1.00
IOSP 160916P00045000 P 09/16/16 45.0 0.00 1.45
IOSP 160916P00050000 P 09/16/16 50.0 0.00 0.40
IOSP 160916P00055000 P 09/16/16 55.0 0.00 0.60
IOSP 160916P00060000 P 09/16/16 60.0 0.70 2.05
IOSP 160916P00065000 P 09/16/16 65.0 3.10 7.50
IOSP 160916P00070000 P 09/16/16 70.0 8.40 12.50
IOSP 161021C00035000 C 10/21/16 35.0 22.90 26.40
IOSP 161021C00040000 C 10/21/16 40.0 18.00 22.90
IOSP 161021C00045000 C 10/21/16 45.0 13.00 17.90
IOSP 161021C00050000 C 10/21/16 50.0 8.00 12.90
IOSP 161021C00055000 C 10/21/16 55.0 3.40 7.40
IOSP 161021C00060000 C 10/21/16 60.0 0.35 2.45
IOSP 161021C00065000 C 10/21/16 65.0 0.00 1.10
IOSP 161021C00070000 C 10/21/16 70.0 0.00 0.70
IOSP 161021C00075000 C 10/21/16 75.0 0.00 5.00
IOSP 161021C00080000 C 10/21/16 80.0 0.00 5.00
IOSP 161021C00085000 C 10/21/16 85.0 0.00 1.00
IOSP 161021P00035000 P 10/21/16 35.0 0.00 1.10
IOSP 161021P00040000 P 10/21/16 40.0 0.00 5.00
IOSP 161021P00045000 P 10/21/16 45.0 0.00 0.50
IOSP 161021P00050000 P 10/21/16 50.0 0.00 0.60
IOSP 161021P00055000 P 10/21/16 55.0 0.20 0.95
IOSP 161021P00060000 P 10/21/16 60.0 1.35 2.70
IOSP 161021P00065000 P 10/21/16 65.0 3.80 6.50
IOSP 161021P00070000 P 10/21/16 70.0 7.60 12.50
IOSP 161021P00075000 P 10/21/16 75.0 12.10 17.00
IOSP 161021P00080000 P 10/21/16 80.0 17.10 22.00
IOSP 161021P00085000 P 10/21/16 85.0 23.70 26.90
IOSP 161216C00022500 C 12/16/16 22.5 35.40 39.00
IOSP 161216C00025000 C 12/16/16 25.0 33.00 37.90
IOSP 161216C00030000 C 12/16/16 30.0 28.00 32.90
IOSP 161216C00035000 C 12/16/16 35.0 23.00 28.00
IOSP 161216C00040000 C 12/16/16 40.0 18.00 22.90
IOSP 161216C00045000 C 12/16/16 45.0 13.00 17.90
IOSP 161216C00050000 C 12/16/16 50.0 9.20 12.20
IOSP 161216C00055000 C 12/16/16 55.0 5.10 7.20
IOSP 161216C00060000 C 12/16/16 60.0 2.10 3.70
IOSP 161216C00065000 C 12/16/16 65.0 0.45 1.80
IOSP 161216C00070000 C 12/16/16 70.0 0.00 0.70
IOSP 161216P00022500 P 12/16/16 22.5 0.00 0.95
IOSP 161216P00025000 P 12/16/16 25.0 0.00 5.00
IOSP 161216P00030000 P 12/16/16 30.0 0.00 5.00
IOSP 161216P00035000 P 12/16/16 35.0 0.00 0.70
IOSP 161216P00040000 P 12/16/16 40.0 0.00 0.55
IOSP 161216P00045000 P 12/16/16 45.0 0.20 0.85
IOSP 161216P00050000 P 12/16/16 50.0 0.30 1.15
IOSP 161216P00055000 P 12/16/16 55.0 1.00 2.10
IOSP 161216P00060000 P 12/16/16 60.0 2.25 4.10
IOSP 161216P00065000 P 12/16/16 65.0 5.20 7.60
IOSP 161216P00070000 P 12/16/16 70.0 9.40 12.50
IOSP 170317C00025000 C 03/17/17 25.0 33.30 36.20
IOSP 170317C00030000 C 03/17/17 30.0 28.00 32.90
IOSP 170317C00035000 C 03/17/17 35.0 23.00 27.90
IOSP 170317C00040000 C 03/17/17 40.0 18.10 23.00
IOSP 170317C00045000 C 03/17/17 45.0 13.50 18.30
IOSP 170317C00050000 C 03/17/17 50.0 9.70 13.10
IOSP 170317C00055000 C 03/17/17 55.0 6.00 8.20
IOSP 170317C00060000 C 03/17/17 60.0 3.10 4.90
IOSP 170317C00065000 C 03/17/17 65.0 1.15 2.60
IOSP 170317C00070000 C 03/17/17 70.0 0.40 1.35
IOSP 170317C00075000 C 03/17/17 75.0 0.00 0.90
IOSP 170317P00025000 P 03/17/17 25.0 0.00 0.90
IOSP 170317P00030000 P 03/17/17 30.0 0.00 0.95
IOSP 170317P00035000 P 03/17/17 35.0 0.05 1.00
IOSP 170317P00040000 P 03/17/17 40.0 0.10 1.15
IOSP 170317P00045000 P 03/17/17 45.0 0.20 1.10
IOSP 170317P00050000 P 03/17/17 50.0 0.85 1.65
IOSP 170317P00055000 P 03/17/17 55.0 1.65 3.30
IOSP 170317P00060000 P 03/17/17 60.0 3.50 5.40
IOSP 170317P00065000 P 03/17/17 65.0 6.40 8.60
IOSP 170317P00070000 P 03/17/17 70.0 9.70 12.60
IOSP 170317P00075000 P 03/17/17 75.0 13.50 18.00

OPRA data is delayed 15 minutes.