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 Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 161216C00022500 C 12/16/16 22.5 47.70 52.00
IOSP 161216C00025000 C 12/16/16 25.0 44.50 49.50
IOSP 161216C00030000 C 12/16/16 30.0 39.50 44.50
IOSP 161216C00035000 C 12/16/16 35.0 34.50 39.50
IOSP 161216C00040000 C 12/16/16 40.0 29.50 34.50
IOSP 161216C00045000 C 12/16/16 45.0 24.60 29.50
IOSP 161216C00050000 C 12/16/16 50.0 19.60 24.50
IOSP 161216C00055000 C 12/16/16 55.0 15.60 19.50
IOSP 161216C00060000 C 12/16/16 60.0 12.00 14.50
IOSP 161216C00065000 C 12/16/16 65.0 6.00 10.00
IOSP 161216C00070000 C 12/16/16 70.0 1.45 5.50
IOSP 161216P00022500 P 12/16/16 22.5 0.00 3.10
IOSP 161216P00025000 P 12/16/16 25.0 0.00 3.10
IOSP 161216P00030000 P 12/16/16 30.0 0.00 3.10
IOSP 161216P00035000 P 12/16/16 35.0 0.00 3.10
IOSP 161216P00040000 P 12/16/16 40.0 0.00 3.10
IOSP 161216P00045000 P 12/16/16 45.0 0.00 3.10
IOSP 161216P00050000 P 12/16/16 50.0 0.00 3.10
IOSP 161216P00055000 P 12/16/16 55.0 0.00 3.10
IOSP 161216P00060000 P 12/16/16 60.0 0.00 2.65
IOSP 161216P00065000 P 12/16/16 65.0 0.00 2.65
IOSP 161216P00070000 P 12/16/16 70.0 0.00 2.00
IOSP 170120C00035000 C 01/20/17 35.0 35.70 39.50
IOSP 170120C00040000 C 01/20/17 40.0 29.50 34.50
IOSP 170120C00045000 C 01/20/17 45.0 24.60 29.50
IOSP 170120C00050000 C 01/20/17 50.0 19.60 24.50
IOSP 170120C00055000 C 01/20/17 55.0 15.00 19.90
IOSP 170120C00060000 C 01/20/17 60.0 10.10 15.00
IOSP 170120C00065000 C 01/20/17 65.0 5.10 10.00
IOSP 170120C00070000 C 01/20/17 70.0 2.55 4.00
IOSP 170120C00075000 C 01/20/17 75.0 0.55 1.65
IOSP 170120C00080000 C 01/20/17 80.0 0.00 3.30
IOSP 170120C00085000 C 01/20/17 85.0 0.00 3.20
IOSP 170120P00035000 P 01/20/17 35.0 0.00 3.10
IOSP 170120P00040000 P 01/20/17 40.0 0.00 2.65
IOSP 170120P00045000 P 01/20/17 45.0 0.00 3.10
IOSP 170120P00050000 P 01/20/17 50.0 0.00 3.10
IOSP 170120P00055000 P 01/20/17 55.0 0.00 3.20
IOSP 170120P00060000 P 01/20/17 60.0 0.00 3.20
IOSP 170120P00065000 P 01/20/17 65.0 0.00 3.30
IOSP 170120P00070000 P 01/20/17 70.0 0.60 2.05
IOSP 170120P00075000 P 01/20/17 75.0 2.95 7.00
IOSP 170120P00080000 P 01/20/17 80.0 5.60 10.50
IOSP 170120P00085000 P 01/20/17 85.0 11.50 16.00
IOSP 170317C00025000 C 03/17/17 25.0 45.20 49.50
IOSP 170317C00030000 C 03/17/17 30.0 39.50 44.50
IOSP 170317C00035000 C 03/17/17 35.0 35.00 39.90
IOSP 170317C00040000 C 03/17/17 40.0 30.00 34.90
IOSP 170317C00045000 C 03/17/17 45.0 25.00 29.90
IOSP 170317C00050000 C 03/17/17 50.0 20.10 25.00
IOSP 170317C00055000 C 03/17/17 55.0 15.10 20.00
IOSP 170317C00060000 C 03/17/17 60.0 11.50 15.50
IOSP 170317C00065000 C 03/17/17 65.0 6.60 11.00
IOSP 170317C00070000 C 03/17/17 70.0 4.10 8.00
IOSP 170317C00075000 C 03/17/17 75.0 1.75 5.50
IOSP 170317P00025000 P 03/17/17 25.0 0.00 3.80
IOSP 170317P00030000 P 03/17/17 30.0 0.00 3.90
IOSP 170317P00035000 P 03/17/17 35.0 0.00 3.30
IOSP 170317P00040000 P 03/17/17 40.0 0.00 3.30
IOSP 170317P00045000 P 03/17/17 45.0 0.00 1.45
IOSP 170317P00050000 P 03/17/17 50.0 0.00 3.90
IOSP 170317P00055000 P 03/17/17 55.0 0.05 3.90
IOSP 170317P00060000 P 03/17/17 60.0 0.15 4.20
IOSP 170317P00065000 P 03/17/17 65.0 0.60 4.00
IOSP 170317P00070000 P 03/17/17 70.0 1.85 5.90
IOSP 170317P00075000 P 03/17/17 75.0 4.10 8.50
IOSP 170616C00035000 C 06/16/17 35.0 35.70 40.00
IOSP 170616C00040000 C 06/16/17 40.0 30.00 34.90
IOSP 170616C00045000 C 06/16/17 45.0 25.10 30.00
IOSP 170616C00050000 C 06/16/17 50.0 20.50 25.30
IOSP 170616C00055000 C 06/16/17 55.0 16.10 20.50
IOSP 170616C00060000 C 06/16/17 60.0 11.60 16.50
IOSP 170616C00065000 C 06/16/17 65.0 8.60 12.50
IOSP 170616C00070000 C 06/16/17 70.0 5.20 9.50
IOSP 170616C00075000 C 06/16/17 75.0 3.00 7.00
IOSP 170616C00080000 C 06/16/17 80.0 1.35 5.50
IOSP 170616C00085000 C 06/16/17 85.0 0.45 5.00
IOSP 170616P00035000 P 06/16/17 35.0 0.00 5.00
IOSP 170616P00040000 P 06/16/17 40.0 0.00 5.00
IOSP 170616P00045000 P 06/16/17 45.0 0.00 5.00
IOSP 170616P00050000 P 06/16/17 50.0 0.10 5.00
IOSP 170616P00055000 P 06/16/17 55.0 0.30 5.00
IOSP 170616P00060000 P 06/16/17 60.0 0.75 5.00
IOSP 170616P00065000 P 06/16/17 65.0 1.65 6.00
IOSP 170616P00070000 P 06/16/17 70.0 3.20 7.50
IOSP 170616P00075000 P 06/16/17 75.0 5.50 10.00
IOSP 170616P00080000 P 06/16/17 80.0 8.70 13.00
IOSP 170616P00085000 P 06/16/17 85.0 12.60 17.00

OPRA data is delayed 15 minutes.