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 Feb 23 2017 3:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 170317C00025000 C 03/17/17 25.0 41.00 45.50
IOSP 170317C00030000 C 03/17/17 30.0 36.00 40.50
IOSP 170317C00035000 C 03/17/17 35.0 30.60 35.50
IOSP 170317C00040000 C 03/17/17 40.0 25.60 30.50
IOSP 170317C00045000 C 03/17/17 45.0 20.60 25.50
IOSP 170317C00050000 C 03/17/17 50.0 16.10 20.40
IOSP 170317C00055000 C 03/17/17 55.0 11.10 15.40
IOSP 170317C00060000 C 03/17/17 60.0 6.00 10.50
IOSP 170317C00065000 C 03/17/17 65.0 3.00 6.40
IOSP 170317C00070000 C 03/17/17 70.0 0.45 2.95
IOSP 170317C00075000 C 03/17/17 75.0 0.00 1.45
IOSP 170317P00025000 P 03/17/17 25.0 0.00 0.95
IOSP 170317P00030000 P 03/17/17 30.0 0.00 0.95
IOSP 170317P00035000 P 03/17/17 35.0 0.00 0.95
IOSP 170317P00040000 P 03/17/17 40.0 0.00 0.90
IOSP 170317P00045000 P 03/17/17 45.0 0.00 1.00
IOSP 170317P00050000 P 03/17/17 50.0 0.00 0.45
IOSP 170317P00055000 P 03/17/17 55.0 0.00 1.00
IOSP 170317P00060000 P 03/17/17 60.0 0.00 0.35
IOSP 170317P00065000 P 03/17/17 65.0 0.00 1.10
IOSP 170317P00070000 P 03/17/17 70.0 0.00 5.00
IOSP 170317P00075000 P 03/17/17 75.0 4.50 9.00
IOSP 170421C00050000 C 04/21/17 50.0 16.00 20.50
IOSP 170421C00055000 C 04/21/17 55.0 11.00 15.50
IOSP 170421C00060000 C 04/21/17 60.0 7.40 11.50
IOSP 170421C00065000 C 04/21/17 65.0 3.70 7.40
IOSP 170421C00070000 C 04/21/17 70.0 1.40 2.10
IOSP 170421C00075000 C 04/21/17 75.0 0.15 1.60
IOSP 170421C00080000 C 04/21/17 80.0 0.00 1.30
IOSP 170421C00085000 C 04/21/17 85.0 0.00 1.00
IOSP 170421C00090000 C 04/21/17 90.0 0.00 1.00
IOSP 170421C00095000 C 04/21/17 95.0 0.00 0.95
IOSP 170421C00100000 C 04/21/17 100.0 0.00 0.95
IOSP 170421P00050000 P 04/21/17 50.0 0.00 1.10
IOSP 170421P00055000 P 04/21/17 55.0 0.00 1.20
IOSP 170421P00060000 P 04/21/17 60.0 0.10 1.50
IOSP 170421P00065000 P 04/21/17 65.0 1.15 1.65
IOSP 170421P00070000 P 04/21/17 70.0 3.00 3.90
IOSP 170421P00075000 P 04/21/17 75.0 4.50 9.00
IOSP 170421P00080000 P 04/21/17 80.0 9.50 14.30
IOSP 170421P00085000 P 04/21/17 85.0 14.50 19.40
IOSP 170421P00090000 P 04/21/17 90.0 19.60 24.20
IOSP 170421P00095000 P 04/21/17 95.0 24.50 29.40
IOSP 170421P00100000 P 04/21/17 100.0 29.50 34.00
IOSP 170616C00035000 C 06/16/17 35.0 31.00 35.50
IOSP 170616C00040000 C 06/16/17 40.0 25.60 30.50
IOSP 170616C00045000 C 06/16/17 45.0 20.60 25.50
IOSP 170616C00050000 C 06/16/17 50.0 16.10 21.00
IOSP 170616C00055000 C 06/16/17 55.0 11.50 16.00
IOSP 170616C00060000 C 06/16/17 60.0 8.20 12.00
IOSP 170616C00065000 C 06/16/17 65.0 5.30 6.10
IOSP 170616C00070000 C 06/16/17 70.0 2.50 3.20
IOSP 170616C00075000 C 06/16/17 75.0 1.10 1.70
IOSP 170616C00080000 C 06/16/17 80.0 0.20 1.60
IOSP 170616C00085000 C 06/16/17 85.0 0.00 1.75
IOSP 170616P00035000 P 06/16/17 35.0 0.00 1.45
IOSP 170616P00040000 P 06/16/17 40.0 0.00 1.50
IOSP 170616P00045000 P 06/16/17 45.0 0.00 1.55
IOSP 170616P00050000 P 06/16/17 50.0 0.05 1.65
IOSP 170616P00055000 P 06/16/17 55.0 0.10 1.95
IOSP 170616P00060000 P 06/16/17 60.0 0.20 1.95
IOSP 170616P00065000 P 06/16/17 65.0 2.60 3.10
IOSP 170616P00070000 P 06/16/17 70.0 4.80 5.60
IOSP 170616P00075000 P 06/16/17 75.0 5.50 9.70
IOSP 170616P00080000 P 06/16/17 80.0 10.00 14.50
IOSP 170616P00085000 P 06/16/17 85.0 14.60 19.00
IOSP 170915C00045000 C 09/15/17 45.0 21.50 25.90
IOSP 170915C00050000 C 09/15/17 50.0 16.50 21.00
IOSP 170915C00055000 C 09/15/17 55.0 13.30 17.00
IOSP 170915C00060000 C 09/15/17 60.0 9.00 13.00
IOSP 170915C00065000 C 09/15/17 65.0 6.50 7.70
IOSP 170915C00070000 C 09/15/17 70.0 3.80 5.00
IOSP 170915C00075000 C 09/15/17 75.0 2.20 3.20
IOSP 170915C00080000 C 09/15/17 80.0 0.75 2.30
IOSP 170915C00085000 C 09/15/17 85.0 0.25 1.95
IOSP 170915C00090000 C 09/15/17 90.0 0.05 2.40
IOSP 170915C00095000 C 09/15/17 95.0 0.00 2.00
IOSP 170915P00045000 P 09/15/17 45.0 0.05 2.25
IOSP 170915P00050000 P 09/15/17 50.0 0.15 2.60
IOSP 170915P00055000 P 09/15/17 55.0 0.35 2.15
IOSP 170915P00060000 P 09/15/17 60.0 2.10 3.10
IOSP 170915P00065000 P 09/15/17 65.0 3.10 4.70
IOSP 170915P00070000 P 09/15/17 70.0 5.80 7.20
IOSP 170915P00075000 P 09/15/17 75.0 6.50 10.40
IOSP 170915P00080000 P 09/15/17 80.0 10.50 15.40
IOSP 170915P00085000 P 09/15/17 85.0 15.00 19.90
IOSP 170915P00090000 P 09/15/17 90.0 20.00 24.50
IOSP 170915P00095000 P 09/15/17 95.0 24.60 29.00

OPRA data is delayed 15 minutes.