Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Innospec Inc (IOSP)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 180316C00040000 C Mar 16, 2018 40.0 28.20 29.40
IOSP 180316C00045000 C Mar 16, 2018 45.0 23.20 24.30
IOSP 180316C00050000 C Mar 16, 2018 50.0 18.20 19.30
IOSP 180316C00055000 C Mar 16, 2018 55.0 13.20 14.30
IOSP 180316C00060000 C Mar 16, 2018 60.0 8.30 9.40
IOSP 180316C00065000 C Mar 16, 2018 65.0 3.70 4.70
IOSP 180316C00070000 C Mar 16, 2018 70.0 0.65 1.10
IOSP 180316C00075000 C Mar 16, 2018 75.0 0.00 0.25
IOSP 180316C00080000 C Mar 16, 2018 80.0 0.00 0.25
IOSP 180316C00085000 C Mar 16, 2018 85.0 0.00 0.25
IOSP 180316C00090000 C Mar 16, 2018 90.0 0.00 0.25
IOSP 180316P00040000 P Mar 16, 2018 40.0 0.00 0.25
IOSP 180316P00045000 P Mar 16, 2018 45.0 0.00 0.25
IOSP 180316P00050000 P Mar 16, 2018 50.0 0.00 0.25
IOSP 180316P00055000 P Mar 16, 2018 55.0 0.00 0.25
IOSP 180316P00060000 P Mar 16, 2018 60.0 0.05 0.20
IOSP 180316P00065000 P Mar 16, 2018 65.0 0.30 0.50
IOSP 180316P00070000 P Mar 16, 2018 70.0 1.75 2.45
IOSP 180316P00075000 P Mar 16, 2018 75.0 5.80 6.90
IOSP 180316P00080000 P Mar 16, 2018 80.0 10.80 11.90
IOSP 180316P00085000 P Mar 16, 2018 85.0 15.80 16.90
IOSP 180316P00090000 P Mar 16, 2018 90.0 20.80 21.90
IOSP 180420C00045000 C Apr 20, 2018 45.0 23.30 24.50
IOSP 180420C00050000 C Apr 20, 2018 50.0 18.40 19.50
IOSP 180420C00055000 C Apr 20, 2018 55.0 13.50 14.60
IOSP 180420C00060000 C Apr 20, 2018 60.0 8.80 9.70
IOSP 180420C00065000 C Apr 20, 2018 65.0 4.60 5.40
IOSP 180420C00070000 C Apr 20, 2018 70.0 1.60 2.15
IOSP 180420C00075000 C Apr 20, 2018 75.0 0.45 0.55
IOSP 180420C00080000 C Apr 20, 2018 80.0 0.00 0.25
IOSP 180420C00085000 C Apr 20, 2018 85.0 0.00 0.20
IOSP 180420C00090000 C Apr 20, 2018 90.0 0.00 0.20
IOSP 180420C00095000 C Apr 20, 2018 95.0 0.00 0.20
IOSP 180420P00045000 P Apr 20, 2018 45.0 0.00 0.20
IOSP 180420P00050000 P Apr 20, 2018 50.0 0.00 0.25
IOSP 180420P00055000 P Apr 20, 2018 55.0 0.10 0.25
IOSP 180420P00060000 P Apr 20, 2018 60.0 0.30 0.45
IOSP 180420P00065000 P Apr 20, 2018 65.0 0.90 1.25
IOSP 180420P00070000 P Apr 20, 2018 70.0 2.55 3.30
IOSP 180420P00075000 P Apr 20, 2018 75.0 5.90 7.00
IOSP 180420P00080000 P Apr 20, 2018 80.0 10.80 11.90
IOSP 180420P00085000 P Apr 20, 2018 85.0 15.80 16.90
IOSP 180420P00090000 P Apr 20, 2018 90.0 20.80 21.90
IOSP 180420P00095000 P Apr 20, 2018 95.0 25.80 26.90
IOSP 180615C00040000 C Jun 15, 2018 40.0 28.40 29.50
IOSP 180615C00045000 C Jun 15, 2018 45.0 23.50 24.60
IOSP 180615C00050000 C Jun 15, 2018 50.0 18.60 19.70
IOSP 180615C00055000 C Jun 15, 2018 55.0 13.90 15.00
IOSP 180615C00060000 C Jun 15, 2018 60.0 9.60 10.60
IOSP 180615C00065000 C Jun 15, 2018 65.0 5.90 6.70
IOSP 180615C00070000 C Jun 15, 2018 70.0 3.10 3.70
IOSP 180615C00075000 C Jun 15, 2018 75.0 1.35 1.70
IOSP 180615C00080000 C Jun 15, 2018 80.0 0.45 0.65
IOSP 180615C00085000 C Jun 15, 2018 85.0 0.10 0.25
IOSP 180615C00090000 C Jun 15, 2018 90.0 0.00 0.20
IOSP 180615P00040000 P Jun 15, 2018 40.0 0.05 0.25
IOSP 180615P00045000 P Jun 15, 2018 45.0 0.10 0.25
IOSP 180615P00050000 P Jun 15, 2018 50.0 0.25 0.40
IOSP 180615P00055000 P Jun 15, 2018 55.0 0.50 0.70
IOSP 180615P00060000 P Jun 15, 2018 60.0 1.10 1.35
IOSP 180615P00065000 P Jun 15, 2018 65.0 2.25 2.65
IOSP 180615P00070000 P Jun 15, 2018 70.0 4.20 4.90
IOSP 180615P00075000 P Jun 15, 2018 75.0 7.20 8.20
IOSP 180615P00080000 P Jun 15, 2018 80.0 11.30 12.30
IOSP 180615P00085000 P Jun 15, 2018 85.0 15.90 17.00
IOSP 180615P00090000 P Jun 15, 2018 90.0 20.80 21.90
IOSP 180921C00050000 C Sep 21, 2018 50.0 19.20 20.40
IOSP 180921C00055000 C Sep 21, 2018 55.0 14.90 15.90
IOSP 180921C00060000 C Sep 21, 2018 60.0 10.90 11.90
IOSP 180921C00065000 C Sep 21, 2018 65.0 7.50 8.40
IOSP 180921C00070000 C Sep 21, 2018 70.0 4.80 5.50
IOSP 180921C00075000 C Sep 21, 2018 75.0 2.85 3.40
IOSP 180921C00080000 C Sep 21, 2018 80.0 1.55 1.90
IOSP 180921C00085000 C Sep 21, 2018 85.0 0.75 1.05
IOSP 180921C00090000 C Sep 21, 2018 90.0 0.30 0.55
IOSP 180921C00095000 C Sep 21, 2018 95.0 0.10 0.25
IOSP 180921C00100000 C Sep 21, 2018 100.0 0.00 0.25
IOSP 180921P00050000 P Sep 21, 2018 50.0 0.60 0.85
IOSP 180921P00055000 P Sep 21, 2018 55.0 1.15 1.40
IOSP 180921P00060000 P Sep 21, 2018 60.0 2.05 2.40
IOSP 180921P00065000 P Sep 21, 2018 65.0 3.50 4.00
IOSP 180921P00070000 P Sep 21, 2018 70.0 5.60 6.30
IOSP 180921P00075000 P Sep 21, 2018 75.0 8.50 9.30
IOSP 180921P00080000 P Sep 21, 2018 80.0 12.10 13.10
IOSP 180921P00085000 P Sep 21, 2018 85.0 16.30 17.40
IOSP 180921P00090000 P Sep 21, 2018 90.0 20.90 22.00
IOSP 180921P00095000 P Sep 21, 2018 95.0 25.80 26.90
IOSP 180921P00100000 P Sep 21, 2018 100.0 30.80 31.90
OPRA data is delayed 15 minutes.