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 (2014-12-05)Premium Content

Innospec Inc (IOSP)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 150117C00022500 C 01/17/15 22.5 17.60 21.20
IOSP 150117C00025000 C 01/17/15 25.0 15.10 18.80
IOSP 150117C00030000 C 01/17/15 30.0 10.20 13.80
IOSP 150117C00035000 C 01/17/15 35.0 5.70 8.40
IOSP 150117C00040000 C 01/17/15 40.0 1.50 3.40
IOSP 150117C00045000 C 01/17/15 45.0 0.05 1.20
IOSP 150117C00050000 C 01/17/15 50.0 0.00 1.15
IOSP 150117C00055000 C 01/17/15 55.0 0.00 1.10
IOSP 150117C00060000 C 01/17/15 60.0 0.00 1.10
IOSP 150117P00022500 P 01/17/15 22.5 0.00 1.15
IOSP 150117P00025000 P 01/17/15 25.0 0.00 1.15
IOSP 150117P00030000 P 01/17/15 30.0 0.00 1.20
IOSP 150117P00035000 P 01/17/15 35.0 0.00 0.35
IOSP 150117P00040000 P 01/17/15 40.0 0.40 0.95
IOSP 150117P00045000 P 01/17/15 45.0 2.20 4.20
IOSP 150117P00050000 P 01/17/15 50.0 6.80 9.40
IOSP 150117P00055000 P 01/17/15 55.0 11.30 14.90
IOSP 150117P00060000 P 01/17/15 60.0 16.20 19.90
IOSP 150220C00022500 C 02/20/15 22.5 17.60 21.30
IOSP 150220C00025000 C 02/20/15 25.0 15.20 18.80
IOSP 150220C00030000 C 02/20/15 30.0 10.20 13.90
IOSP 150220C00035000 C 02/20/15 35.0 5.90 8.60
IOSP 150220C00040000 C 02/20/15 40.0 1.80 3.90
IOSP 150220C00045000 C 02/20/15 45.0 0.00 1.60
IOSP 150220C00050000 C 02/20/15 50.0 0.00 1.20
IOSP 150220C00055000 C 02/20/15 55.0 0.00 1.15
IOSP 150220C00060000 C 02/20/15 60.0 0.00 1.15
IOSP 150220P00022500 P 02/20/15 22.5 0.00 1.15
IOSP 150220P00025000 P 02/20/15 25.0 0.00 1.15
IOSP 150220P00030000 P 02/20/15 30.0 0.00 1.25
IOSP 150220P00035000 P 02/20/15 35.0 0.00 1.50
IOSP 150220P00040000 P 02/20/15 40.0 0.00 2.10
IOSP 150220P00045000 P 02/20/15 45.0 2.50 4.90
IOSP 150220P00050000 P 02/20/15 50.0 6.80 9.50
IOSP 150220P00055000 P 02/20/15 55.0 11.20 14.90
IOSP 150220P00060000 P 02/20/15 60.0 16.20 19.90
IOSP 150320C00022500 C 03/20/15 22.5 17.80 21.20
IOSP 150320C00025000 C 03/20/15 25.0 15.20 18.70
IOSP 150320C00030000 C 03/20/15 30.0 10.30 13.80
IOSP 150320C00035000 C 03/20/15 35.0 6.00 8.50
IOSP 150320C00040000 C 03/20/15 40.0 2.15 4.30
IOSP 150320C00045000 C 03/20/15 45.0 0.05 1.80
IOSP 150320C00050000 C 03/20/15 50.0 0.00 1.20
IOSP 150320C00055000 C 03/20/15 55.0 0.00 1.10
IOSP 150320C00060000 C 03/20/15 60.0 0.00 1.10
IOSP 150320P00022500 P 03/20/15 22.5 0.00 0.20
IOSP 150320P00025000 P 03/20/15 25.0 0.00 1.15
IOSP 150320P00030000 P 03/20/15 30.0 0.00 1.25
IOSP 150320P00035000 P 03/20/15 35.0 0.00 1.65
IOSP 150320P00040000 P 03/20/15 40.0 0.10 2.70
IOSP 150320P00045000 P 03/20/15 45.0 2.75 5.30
IOSP 150320P00050000 P 03/20/15 50.0 7.00 9.50
IOSP 150320P00055000 P 03/20/15 55.0 11.30 14.80
IOSP 150320P00060000 P 03/20/15 60.0 16.30 19.90
IOSP 150619C00020000 C 06/19/15 20.0 20.10 23.80
IOSP 150619C00022500 C 06/19/15 22.5 17.70 21.30
IOSP 150619C00025000 C 06/19/15 25.0 15.20 18.90
IOSP 150619C00030000 C 06/19/15 30.0 10.40 14.20
IOSP 150619C00035000 C 06/19/15 35.0 6.40 9.10
IOSP 150619C00040000 C 06/19/15 40.0 2.85 5.20
IOSP 150619C00045000 C 06/19/15 45.0 0.45 2.80
IOSP 150619C00050000 C 06/19/15 50.0 0.00 1.65
IOSP 150619C00055000 C 06/19/15 55.0 0.00 1.30
IOSP 150619P00020000 P 06/19/15 20.0 0.00 1.20
IOSP 150619P00022500 P 06/19/15 22.5 0.00 1.20
IOSP 150619P00025000 P 06/19/15 25.0 0.00 1.30
IOSP 150619P00030000 P 06/19/15 30.0 0.00 1.65
IOSP 150619P00035000 P 06/19/15 35.0 0.00 2.15
IOSP 150619P00040000 P 06/19/15 40.0 1.10 3.70
IOSP 150619P00045000 P 06/19/15 45.0 3.50 6.30
IOSP 150619P00050000 P 06/19/15 50.0 7.60 10.40
IOSP 150619P00055000 P 06/19/15 55.0 11.70 15.30

OPRA data is delayed 15 minutes.