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 (2016-03-04)Premium Content

Innospec Inc (IOSP)
As of May 5 2016 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 160520C00022500 C 05/20/16 22.5 24.50 28.40
IOSP 160520C00025000 C 05/20/16 25.0 21.80 26.50
IOSP 160520C00030000 C 05/20/16 30.0 16.80 21.50
IOSP 160520C00035000 C 05/20/16 35.0 11.80 16.50
IOSP 160520C00040000 C 05/20/16 40.0 6.50 11.00
IOSP 160520C00045000 C 05/20/16 45.0 1.50 6.00
IOSP 160520C00050000 C 05/20/16 50.0 0.00 1.35
IOSP 160520C00055000 C 05/20/16 55.0 0.00 0.35
IOSP 160520C00060000 C 05/20/16 60.0 0.00 0.35
IOSP 160520C00065000 C 05/20/16 65.0 0.00 0.35
IOSP 160520P00022500 P 05/20/16 22.5 0.00 0.35
IOSP 160520P00025000 P 05/20/16 25.0 0.00 0.35
IOSP 160520P00030000 P 05/20/16 30.0 0.00 0.35
IOSP 160520P00035000 P 05/20/16 35.0 0.00 0.40
IOSP 160520P00040000 P 05/20/16 40.0 0.00 0.40
IOSP 160520P00045000 P 05/20/16 45.0 0.00 4.90
IOSP 160520P00050000 P 05/20/16 50.0 0.00 4.90
IOSP 160520P00055000 P 05/20/16 55.0 4.10 8.50
IOSP 160520P00060000 P 05/20/16 60.0 9.10 13.50
IOSP 160520P00065000 P 05/20/16 65.0 14.50 19.00
IOSP 160617C00030000 C 06/17/16 30.0 18.00 20.20
IOSP 160617C00035000 C 06/17/16 35.0 11.80 16.50
IOSP 160617C00040000 C 06/17/16 40.0 6.50 11.00
IOSP 160617C00045000 C 06/17/16 45.0 1.50 6.40
IOSP 160617C00050000 C 06/17/16 50.0 0.00 1.30
IOSP 160617C00055000 C 06/17/16 55.0 0.00 4.90
IOSP 160617C00060000 C 06/17/16 60.0 0.00 0.35
IOSP 160617C00065000 C 06/17/16 65.0 0.00 0.35
IOSP 160617C00070000 C 06/17/16 70.0 0.00 0.35
IOSP 160617C00075000 C 06/17/16 75.0 0.00 0.35
IOSP 160617C00080000 C 06/17/16 80.0 0.00 0.35
IOSP 160617P00030000 P 06/17/16 30.0 0.00 0.45
IOSP 160617P00035000 P 06/17/16 35.0 0.00 0.45
IOSP 160617P00040000 P 06/17/16 40.0 0.00 0.55
IOSP 160617P00045000 P 06/17/16 45.0 0.00 4.90
IOSP 160617P00050000 P 06/17/16 50.0 0.10 5.00
IOSP 160617P00055000 P 06/17/16 55.0 4.50 9.00
IOSP 160617P00060000 P 06/17/16 60.0 9.50 14.00
IOSP 160617P00065000 P 06/17/16 65.0 14.50 19.00
IOSP 160617P00070000 P 06/17/16 70.0 19.50 24.00
IOSP 160617P00075000 P 06/17/16 75.0 24.50 29.00
IOSP 160617P00080000 P 06/17/16 80.0 29.50 34.00
IOSP 160916C00025000 C 09/16/16 25.0 22.00 25.90
IOSP 160916C00030000 C 09/16/16 30.0 17.00 21.50
IOSP 160916C00035000 C 09/16/16 35.0 12.10 16.50
IOSP 160916C00040000 C 09/16/16 40.0 7.00 11.50
IOSP 160916C00045000 C 09/16/16 45.0 3.00 7.50
IOSP 160916C00050000 C 09/16/16 50.0 2.30 2.90
IOSP 160916C00055000 C 09/16/16 55.0 0.00 1.40
IOSP 160916C00060000 C 09/16/16 60.0 0.00 4.90
IOSP 160916C00065000 C 09/16/16 65.0 0.00 0.50
IOSP 160916C00070000 C 09/16/16 70.0 0.00 0.50
IOSP 160916P00025000 P 09/16/16 25.0 0.00 0.70
IOSP 160916P00030000 P 09/16/16 30.0 0.00 0.75
IOSP 160916P00035000 P 09/16/16 35.0 0.05 0.85
IOSP 160916P00040000 P 09/16/16 40.0 0.30 1.15
IOSP 160916P00045000 P 09/16/16 45.0 0.00 2.05
IOSP 160916P00050000 P 09/16/16 50.0 3.20 3.90
IOSP 160916P00055000 P 09/16/16 55.0 4.50 9.00
IOSP 160916P00060000 P 09/16/16 60.0 9.10 14.00
IOSP 160916P00065000 P 09/16/16 65.0 13.90 18.40
IOSP 160916P00070000 P 09/16/16 70.0 19.50 23.40
IOSP 161216C00022500 C 12/16/16 22.5 24.60 28.40
IOSP 161216C00025000 C 12/16/16 25.0 22.00 26.50
IOSP 161216C00030000 C 12/16/16 30.0 16.60 21.40
IOSP 161216C00035000 C 12/16/16 35.0 12.00 16.50
IOSP 161216C00040000 C 12/16/16 40.0 7.50 12.00
IOSP 161216C00045000 C 12/16/16 45.0 3.80 8.50
IOSP 161216C00050000 C 12/16/16 50.0 3.20 5.50
IOSP 161216C00055000 C 12/16/16 55.0 0.00 2.40
IOSP 161216C00060000 C 12/16/16 60.0 0.00 4.90
IOSP 161216C00065000 C 12/16/16 65.0 0.00 4.90
IOSP 161216P00022500 P 12/16/16 22.5 0.00 0.90
IOSP 161216P00025000 P 12/16/16 25.0 0.00 0.90
IOSP 161216P00030000 P 12/16/16 30.0 0.05 1.05
IOSP 161216P00035000 P 12/16/16 35.0 0.00 4.90
IOSP 161216P00040000 P 12/16/16 40.0 0.00 4.90
IOSP 161216P00045000 P 12/16/16 45.0 2.20 2.95
IOSP 161216P00050000 P 12/16/16 50.0 4.30 5.10
IOSP 161216P00055000 P 12/16/16 55.0 6.10 10.50
IOSP 161216P00060000 P 12/16/16 60.0 9.50 14.00
IOSP 161216P00065000 P 12/16/16 65.0 14.60 19.00

OPRA data is delayed 15 minutes.