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 (2016-09-02)Premium Content

Innospec Inc (IOSP)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 161021C00035000 C 10/21/16 35.0 21.50 25.70
IOSP 161021C00040000 C 10/21/16 40.0 16.60 21.50
IOSP 161021C00045000 C 10/21/16 45.0 11.60 16.50
IOSP 161021C00050000 C 10/21/16 50.0 6.60 11.50
IOSP 161021C00055000 C 10/21/16 55.0 1.50 5.40
IOSP 161021C00060000 C 10/21/16 60.0 0.00 1.60
IOSP 161021C00065000 C 10/21/16 65.0 0.00 5.00
IOSP 161021C00070000 C 10/21/16 70.0 0.00 5.00
IOSP 161021C00075000 C 10/21/16 75.0 0.00 5.00
IOSP 161021C00080000 C 10/21/16 80.0 0.00 5.00
IOSP 161021C00085000 C 10/21/16 85.0 0.00 0.35
IOSP 161021P00035000 P 10/21/16 35.0 0.00 0.40
IOSP 161021P00040000 P 10/21/16 40.0 0.00 5.00
IOSP 161021P00045000 P 10/21/16 45.0 0.00 0.40
IOSP 161021P00050000 P 10/21/16 50.0 0.00 0.50
IOSP 161021P00055000 P 10/21/16 55.0 0.00 0.95
IOSP 161021P00060000 P 10/21/16 60.0 1.35 4.10
IOSP 161021P00065000 P 10/21/16 65.0 3.60 8.50
IOSP 161021P00070000 P 10/21/16 70.0 8.50 13.40
IOSP 161021P00075000 P 10/21/16 75.0 13.50 18.40
IOSP 161021P00080000 P 10/21/16 80.0 18.50 23.40
IOSP 161021P00085000 P 10/21/16 85.0 24.40 28.50
IOSP 161118C00035000 C 11/18/16 35.0 21.50 25.20
IOSP 161118C00040000 C 11/18/16 40.0 16.60 21.50
IOSP 161118C00045000 C 11/18/16 45.0 11.60 16.50
IOSP 161118C00050000 C 11/18/16 50.0 7.00 11.90
IOSP 161118C00055000 C 11/18/16 55.0 2.70 5.80
IOSP 161118C00060000 C 11/18/16 60.0 1.50 2.10
IOSP 161118C00065000 C 11/18/16 65.0 0.00 1.20
IOSP 161118C00070000 C 11/18/16 70.0 0.00 5.00
IOSP 161118C00075000 C 11/18/16 75.0 0.00 0.35
IOSP 161118C00080000 C 11/18/16 80.0 0.00 5.00
IOSP 161118C00085000 C 11/18/16 85.0 0.00 0.35
IOSP 161118P00035000 P 11/18/16 35.0 0.00 0.50
IOSP 161118P00040000 P 11/18/16 40.0 0.00 5.00
IOSP 161118P00045000 P 11/18/16 45.0 0.00 0.65
IOSP 161118P00050000 P 11/18/16 50.0 0.05 1.05
IOSP 161118P00055000 P 11/18/16 55.0 1.00 1.40
IOSP 161118P00060000 P 11/18/16 60.0 2.65 3.70
IOSP 161118P00065000 P 11/18/16 65.0 4.60 9.00
IOSP 161118P00070000 P 11/18/16 70.0 9.10 13.50
IOSP 161118P00075000 P 11/18/16 75.0 14.00 18.90
IOSP 161118P00080000 P 11/18/16 80.0 19.00 23.90
IOSP 161118P00085000 P 11/18/16 85.0 25.20 29.00
IOSP 161216C00022500 C 12/16/16 22.5 34.00 37.80
IOSP 161216C00025000 C 12/16/16 25.0 31.50 36.40
IOSP 161216C00030000 C 12/16/16 30.0 26.60 31.50
IOSP 161216C00035000 C 12/16/16 35.0 21.60 26.50
IOSP 161216C00040000 C 12/16/16 40.0 16.60 21.50
IOSP 161216C00045000 C 12/16/16 45.0 12.00 16.50
IOSP 161216C00050000 C 12/16/16 50.0 7.20 10.50
IOSP 161216C00055000 C 12/16/16 55.0 3.10 6.30
IOSP 161216C00060000 C 12/16/16 60.0 1.80 2.20
IOSP 161216C00065000 C 12/16/16 65.0 0.00 0.80
IOSP 161216C00070000 C 12/16/16 70.0 0.00 0.50
IOSP 161216P00022500 P 12/16/16 22.5 0.00 0.55
IOSP 161216P00025000 P 12/16/16 25.0 0.00 5.00
IOSP 161216P00030000 P 12/16/16 30.0 0.00 0.55
IOSP 161216P00035000 P 12/16/16 35.0 0.00 0.55
IOSP 161216P00040000 P 12/16/16 40.0 0.00 0.60
IOSP 161216P00045000 P 12/16/16 45.0 0.00 0.80
IOSP 161216P00050000 P 12/16/16 50.0 0.15 1.15
IOSP 161216P00055000 P 12/16/16 55.0 1.30 1.75
IOSP 161216P00060000 P 12/16/16 60.0 3.30 3.90
IOSP 161216P00065000 P 12/16/16 65.0 4.60 9.00
IOSP 161216P00070000 P 12/16/16 70.0 10.20 14.00
IOSP 170317C00025000 C 03/17/17 25.0 31.50 35.20
IOSP 170317C00030000 C 03/17/17 30.0 26.60 31.50
IOSP 170317C00035000 C 03/17/17 35.0 21.60 26.50
IOSP 170317C00040000 C 03/17/17 40.0 17.00 21.50
IOSP 170317C00045000 C 03/17/17 45.0 12.10 17.00
IOSP 170317C00050000 C 03/17/17 50.0 8.00 12.50
IOSP 170317C00055000 C 03/17/17 55.0 4.20 7.30
IOSP 170317C00060000 C 03/17/17 60.0 3.00 3.60
IOSP 170317C00065000 C 03/17/17 65.0 1.15 1.85
IOSP 170317C00070000 C 03/17/17 70.0 0.00 3.90
IOSP 170317C00075000 C 03/17/17 75.0 0.00 0.75
IOSP 170317P00025000 P 03/17/17 25.0 0.00 0.80
IOSP 170317P00030000 P 03/17/17 30.0 0.00 0.85
IOSP 170317P00035000 P 03/17/17 35.0 0.00 0.90
IOSP 170317P00040000 P 03/17/17 40.0 0.00 1.10
IOSP 170317P00045000 P 03/17/17 45.0 0.15 1.50
IOSP 170317P00050000 P 03/17/17 50.0 1.05 1.80
IOSP 170317P00055000 P 03/17/17 55.0 2.25 2.85
IOSP 170317P00060000 P 03/17/17 60.0 4.30 5.10
IOSP 170317P00065000 P 03/17/17 65.0 5.70 10.50
IOSP 170317P00070000 P 03/17/17 70.0 10.30 14.50
IOSP 170317P00075000 P 03/17/17 75.0 15.40 19.00

OPRA data is delayed 15 minutes.