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 (2017-03-03)Premium Content

Innospec Inc (IOSP)
As of May 23 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 170616C00035000 C 06/16/17 35.0 28.10 29.40
IOSP 170616C00040000 C 06/16/17 40.0 23.10 24.40
IOSP 170616C00045000 C 06/16/17 45.0 16.60 19.40
IOSP 170616C00050000 C 06/16/17 50.0 13.20 14.40
IOSP 170616C00055000 C 06/16/17 55.0 8.20 9.50
IOSP 170616C00060000 C 06/16/17 60.0 3.50 4.80
IOSP 170616C00065000 C 06/16/17 65.0 0.55 1.25
IOSP 170616C00070000 C 06/16/17 70.0 0.00 0.50
IOSP 170616C00075000 C 06/16/17 75.0 0.00 0.45
IOSP 170616C00080000 C 06/16/17 80.0 0.00 0.45
IOSP 170616C00085000 C 06/16/17 85.0 0.00 0.45
IOSP 170616P00035000 P 06/16/17 35.0 0.00 0.45
IOSP 170616P00040000 P 06/16/17 40.0 0.00 0.05
IOSP 170616P00045000 P 06/16/17 45.0 0.00 0.05
IOSP 170616P00050000 P 06/16/17 50.0 0.00 0.10
IOSP 170616P00055000 P 06/16/17 55.0 0.00 0.15
IOSP 170616P00060000 P 06/16/17 60.0 0.10 0.75
IOSP 170616P00065000 P 06/16/17 65.0 1.80 2.55
IOSP 170616P00070000 P 06/16/17 70.0 5.70 7.00
IOSP 170616P00075000 P 06/16/17 75.0 10.70 12.00
IOSP 170616P00080000 P 06/16/17 80.0 15.70 17.00
IOSP 170616P00085000 P 06/16/17 85.0 20.70 22.00
IOSP 170721C00035000 C 07/21/17 35.0 28.20 29.50
IOSP 170721C00040000 C 07/21/17 40.0 21.00 25.90
IOSP 170721C00045000 C 07/21/17 45.0 16.00 20.90
IOSP 170721C00050000 C 07/21/17 50.0 11.50 16.30
IOSP 170721C00055000 C 07/21/17 55.0 6.00 10.90
IOSP 170721C00060000 C 07/21/17 60.0 4.20 5.40
IOSP 170721C00065000 C 07/21/17 65.0 1.40 2.00
IOSP 170721C00070000 C 07/21/17 70.0 0.10 0.70
IOSP 170721C00075000 C 07/21/17 75.0 0.00 0.50
IOSP 170721C00080000 C 07/21/17 80.0 0.00 0.45
IOSP 170721C00085000 C 07/21/17 85.0 0.00 0.40
IOSP 170721P00035000 P 07/21/17 35.0 0.00 0.55
IOSP 170721P00040000 P 07/21/17 40.0 0.00 0.55
IOSP 170721P00045000 P 07/21/17 45.0 0.00 0.60
IOSP 170721P00050000 P 07/21/17 50.0 0.00 0.60
IOSP 170721P00055000 P 07/21/17 55.0 0.10 0.80
IOSP 170721P00060000 P 07/21/17 60.0 0.70 1.35
IOSP 170721P00065000 P 07/21/17 65.0 2.55 3.20
IOSP 170721P00070000 P 07/21/17 70.0 6.00 7.30
IOSP 170721P00075000 P 07/21/17 75.0 10.70 12.00
IOSP 170721P00080000 P 07/21/17 80.0 15.70 17.00
IOSP 170721P00085000 P 07/21/17 85.0 20.70 22.00
IOSP 170915C00045000 C 09/15/17 45.0 18.40 19.80
IOSP 170915C00050000 C 09/15/17 50.0 12.00 15.00
IOSP 170915C00055000 C 09/15/17 55.0 9.30 10.50
IOSP 170915C00060000 C 09/15/17 60.0 5.40 6.60
IOSP 170915C00065000 C 09/15/17 65.0 2.75 3.50
IOSP 170915C00070000 C 09/15/17 70.0 1.05 1.70
IOSP 170915C00075000 C 09/15/17 75.0 0.10 0.90
IOSP 170915C00080000 C 09/15/17 80.0 0.00 0.75
IOSP 170915C00085000 C 09/15/17 85.0 0.00 0.65
IOSP 170915C00090000 C 09/15/17 90.0 0.00 0.60
IOSP 170915C00095000 C 09/15/17 95.0 0.00 0.60
IOSP 170915P00045000 P 09/15/17 45.0 0.00 0.90
IOSP 170915P00050000 P 09/15/17 50.0 0.15 1.10
IOSP 170915P00055000 P 09/15/17 55.0 0.55 1.45
IOSP 170915P00060000 P 09/15/17 60.0 1.55 2.35
IOSP 170915P00065000 P 09/15/17 65.0 3.70 4.60
IOSP 170915P00070000 P 09/15/17 70.0 6.80 8.00
IOSP 170915P00075000 P 09/15/17 75.0 9.10 14.00
IOSP 170915P00080000 P 09/15/17 80.0 15.70 17.00
IOSP 170915P00085000 P 09/15/17 85.0 20.70 22.00
IOSP 170915P00090000 P 09/15/17 90.0 25.70 27.00
IOSP 170915P00095000 P 09/15/17 95.0 30.70 32.00
IOSP 171215C00035000 C 12/15/17 35.0 28.30 29.80
IOSP 171215C00040000 C 12/15/17 40.0 23.70 24.90
IOSP 171215C00045000 C 12/15/17 45.0 17.10 21.80
IOSP 171215C00050000 C 12/15/17 50.0 14.10 15.90
IOSP 171215C00055000 C 12/15/17 55.0 10.00 11.60
IOSP 171215C00060000 C 12/15/17 60.0 6.40 8.00
IOSP 171215C00065000 C 12/15/17 65.0 4.00 5.10
IOSP 171215C00070000 C 12/15/17 70.0 2.00 2.90
IOSP 171215C00075000 C 12/15/17 75.0 0.55 1.95
IOSP 171215C00080000 C 12/15/17 80.0 0.05 1.35
IOSP 171215C00085000 C 12/15/17 85.0 0.00 1.05
IOSP 171215P00035000 P 12/15/17 35.0 0.00 1.10
IOSP 171215P00040000 P 12/15/17 40.0 0.00 1.20
IOSP 171215P00045000 P 12/15/17 45.0 0.15 1.40
IOSP 171215P00050000 P 12/15/17 50.0 0.55 1.70
IOSP 171215P00055000 P 12/15/17 55.0 1.70 2.65
IOSP 171215P00060000 P 12/15/17 60.0 3.00 4.10
IOSP 171215P00065000 P 12/15/17 65.0 4.70 5.90
IOSP 171215P00070000 P 12/15/17 70.0 7.80 9.40
IOSP 171215P00075000 P 12/15/17 75.0 11.60 13.20
IOSP 171215P00080000 P 12/15/17 80.0 15.00 19.00
IOSP 171215P00085000 P 12/15/17 85.0 20.80 22.20

OPRA data is delayed 15 minutes.