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 (2017-06-02)Premium Content

Innospec Inc (IOSP)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 170721C00035000 C 07/21/17 35.0 27.00 30.50
IOSP 170721C00040000 C 07/21/17 40.0 21.00 25.90
IOSP 170721C00045000 C 07/21/17 45.0 16.30 20.70
IOSP 170721C00050000 C 07/21/17 50.0 12.10 15.30
IOSP 170721C00055000 C 07/21/17 55.0 6.90 10.60
IOSP 170721C00060000 C 07/21/17 60.0 3.40 4.80
IOSP 170721C00065000 C 07/21/17 65.0 0.45 1.65
IOSP 170721C00070000 C 07/21/17 70.0 0.00 0.50
IOSP 170721C00075000 C 07/21/17 75.0 0.00 4.60
IOSP 170721C00080000 C 07/21/17 80.0 0.00 4.30
IOSP 170721C00085000 C 07/21/17 85.0 0.00 4.50
IOSP 170721P00035000 P 07/21/17 35.0 0.00 2.05
IOSP 170721P00040000 P 07/21/17 40.0 0.00 2.90
IOSP 170721P00045000 P 07/21/17 45.0 0.00 1.85
IOSP 170721P00050000 P 07/21/17 50.0 0.00 0.15
IOSP 170721P00055000 P 07/21/17 55.0 0.00 0.30
IOSP 170721P00060000 P 07/21/17 60.0 0.25 0.85
IOSP 170721P00065000 P 07/21/17 65.0 1.65 4.30
IOSP 170721P00070000 P 07/21/17 70.0 4.70 8.20
IOSP 170721P00075000 P 07/21/17 75.0 9.60 12.90
IOSP 170721P00080000 P 07/21/17 80.0 14.70 17.80
IOSP 170721P00085000 P 07/21/17 85.0 19.60 22.90
IOSP 170818C00045000 C 08/18/17 45.0 17.00 20.50
IOSP 170818C00050000 C 08/18/17 50.0 11.10 16.00
IOSP 170818C00055000 C 08/18/17 55.0 7.90 9.80
IOSP 170818C00060000 C 08/18/17 60.0 4.30 5.60
IOSP 170818C00065000 C 08/18/17 65.0 1.40 2.10
IOSP 170818C00070000 C 08/18/17 70.0 0.30 0.80
IOSP 170818C00075000 C 08/18/17 75.0 0.00 1.80
IOSP 170818C00080000 C 08/18/17 80.0 0.00 4.50
IOSP 170818C00085000 C 08/18/17 85.0 0.00 2.75
IOSP 170818C00090000 C 08/18/17 90.0 0.00 4.70
IOSP 170818C00095000 C 08/18/17 95.0 0.00 2.70
IOSP 170818P00045000 P 08/18/17 45.0 0.00 0.35
IOSP 170818P00050000 P 08/18/17 50.0 0.05 0.50
IOSP 170818P00055000 P 08/18/17 55.0 0.25 0.85
IOSP 170818P00060000 P 08/18/17 60.0 1.10 1.60
IOSP 170818P00065000 P 08/18/17 65.0 3.10 3.80
IOSP 170818P00070000 P 08/18/17 70.0 4.80 8.00
IOSP 170818P00075000 P 08/18/17 75.0 9.40 13.60
IOSP 170818P00080000 P 08/18/17 80.0 14.40 18.60
IOSP 170818P00085000 P 08/18/17 85.0 19.00 24.00
IOSP 170818P00090000 P 08/18/17 90.0 24.00 29.00
IOSP 170818P00095000 P 08/18/17 95.0 29.60 33.00
IOSP 170915C00045000 C 09/15/17 45.0 17.20 20.40
IOSP 170915C00050000 C 09/15/17 50.0 11.50 16.40
IOSP 170915C00055000 C 09/15/17 55.0 8.30 10.30
IOSP 170915C00060000 C 09/15/17 60.0 4.70 6.20
IOSP 170915C00065000 C 09/15/17 65.0 1.90 2.60
IOSP 170915C00070000 C 09/15/17 70.0 0.55 1.10
IOSP 170915C00075000 C 09/15/17 75.0 0.05 1.75
IOSP 170915C00080000 C 09/15/17 80.0 0.00 1.85
IOSP 170915C00085000 C 09/15/17 85.0 0.00 2.90
IOSP 170915C00090000 C 09/15/17 90.0 0.00 4.30
IOSP 170915C00095000 C 09/15/17 95.0 0.00 1.95
IOSP 170915P00045000 P 09/15/17 45.0 0.00 0.50
IOSP 170915P00050000 P 09/15/17 50.0 0.10 0.65
IOSP 170915P00055000 P 09/15/17 55.0 0.40 1.05
IOSP 170915P00060000 P 09/15/17 60.0 1.25 2.05
IOSP 170915P00065000 P 09/15/17 65.0 3.50 4.20
IOSP 170915P00070000 P 09/15/17 70.0 6.50 9.50
IOSP 170915P00075000 P 09/15/17 75.0 9.10 14.00
IOSP 170915P00080000 P 09/15/17 80.0 14.10 18.90
IOSP 170915P00085000 P 09/15/17 85.0 19.00 24.00
IOSP 170915P00090000 P 09/15/17 90.0 24.00 29.00
IOSP 170915P00095000 P 09/15/17 95.0 29.70 32.80
IOSP 171215C00035000 C 12/15/17 35.0 26.60 30.20
IOSP 171215C00040000 C 12/15/17 40.0 21.50 26.40
IOSP 171215C00045000 C 12/15/17 45.0 16.50 21.40
IOSP 171215C00050000 C 12/15/17 50.0 13.50 15.50
IOSP 171215C00055000 C 12/15/17 55.0 8.80 11.10
IOSP 171215C00060000 C 12/15/17 60.0 6.00 7.10
IOSP 171215C00065000 C 12/15/17 65.0 3.20 4.30
IOSP 171215C00070000 C 12/15/17 70.0 1.55 2.55
IOSP 171215C00075000 C 12/15/17 75.0 0.40 1.40
IOSP 171215C00080000 C 12/15/17 80.0 0.10 0.80
IOSP 171215C00085000 C 12/15/17 85.0 0.00 2.90
IOSP 171215P00035000 P 12/15/17 35.0 0.00 0.65
IOSP 171215P00040000 P 12/15/17 40.0 0.05 0.75
IOSP 171215P00045000 P 12/15/17 45.0 0.15 0.90
IOSP 171215P00050000 P 12/15/17 50.0 0.55 1.40
IOSP 171215P00055000 P 12/15/17 55.0 1.15 2.20
IOSP 171215P00060000 P 12/15/17 60.0 2.80 3.60
IOSP 171215P00065000 P 12/15/17 65.0 4.70 5.70
IOSP 171215P00070000 P 12/15/17 70.0 6.40 10.00
IOSP 171215P00075000 P 12/15/17 75.0 10.20 13.50
IOSP 171215P00080000 P 12/15/17 80.0 14.60 19.50
IOSP 171215P00085000 P 12/15/17 85.0 19.70 23.40

OPRA data is delayed 15 minutes.