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 (2015-03-06)Premium Content

Innospec Inc (IOSP)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 150515C00022500 C 05/15/15 22.5 20.30 23.30
IOSP 150515C00025000 C 05/15/15 25.0 17.30 22.00
IOSP 150515C00030000 C 05/15/15 30.0 12.30 17.00
IOSP 150515C00035000 C 05/15/15 35.0 7.80 12.70
IOSP 150515C00040000 C 05/15/15 40.0 2.45 7.30
IOSP 150515C00045000 C 05/15/15 45.0 0.00 1.15
IOSP 150515C00050000 C 05/15/15 50.0 0.00 4.90
IOSP 150515C00055000 C 05/15/15 55.0 0.00 4.90
IOSP 150515C00060000 C 05/15/15 60.0 0.00 4.90
IOSP 150515C00065000 C 05/15/15 65.0 0.00 0.35
IOSP 150515P00022500 P 05/15/15 22.5 0.00 0.35
IOSP 150515P00025000 P 05/15/15 25.0 0.00 4.80
IOSP 150515P00030000 P 05/15/15 30.0 0.00 4.80
IOSP 150515P00035000 P 05/15/15 35.0 0.00 4.90
IOSP 150515P00040000 P 05/15/15 40.0 0.00 4.80
IOSP 150515P00045000 P 05/15/15 45.0 1.05 2.35
IOSP 150515P00050000 P 05/15/15 50.0 3.80 8.70
IOSP 150515P00055000 P 05/15/15 55.0 8.30 13.20
IOSP 150515P00060000 P 05/15/15 60.0 13.50 18.20
IOSP 150515P00065000 P 05/15/15 65.0 19.50 22.50
IOSP 150619C00020000 C 06/19/15 20.0 22.30 26.90
IOSP 150619C00022500 C 06/19/15 22.5 19.80 24.50
IOSP 150619C00025000 C 06/19/15 25.0 17.30 22.00
IOSP 150619C00030000 C 06/19/15 30.0 12.30 17.00
IOSP 150619C00035000 C 06/19/15 35.0 7.20 12.10
IOSP 150619C00040000 C 06/19/15 40.0 2.40 7.30
IOSP 150619C00045000 C 06/19/15 45.0 1.00 1.60
IOSP 150619C00050000 C 06/19/15 50.0 0.00 4.90
IOSP 150619C00055000 C 06/19/15 55.0 0.00 1.20
IOSP 150619P00020000 P 06/19/15 20.0 0.00 0.75
IOSP 150619P00022500 P 06/19/15 22.5 0.00 4.90
IOSP 150619P00025000 P 06/19/15 25.0 0.00 4.90
IOSP 150619P00030000 P 06/19/15 30.0 0.00 4.90
IOSP 150619P00035000 P 06/19/15 35.0 0.00 4.90
IOSP 150619P00040000 P 06/19/15 40.0 0.15 1.15
IOSP 150619P00045000 P 06/19/15 45.0 0.10 2.85
IOSP 150619P00050000 P 06/19/15 50.0 3.70 8.50
IOSP 150619P00055000 P 06/19/15 55.0 9.40 12.70
IOSP 150918C00020000 C 09/18/15 20.0 22.20 26.90
IOSP 150918C00022500 C 09/18/15 22.5 19.80 24.50
IOSP 150918C00025000 C 09/18/15 25.0 17.30 22.00
IOSP 150918C00030000 C 09/18/15 30.0 12.20 17.10
IOSP 150918C00035000 C 09/18/15 35.0 7.30 12.20
IOSP 150918C00040000 C 09/18/15 40.0 3.40 7.70
IOSP 150918C00045000 C 09/18/15 45.0 1.95 2.90
IOSP 150918C00050000 C 09/18/15 50.0 0.35 1.15
IOSP 150918C00055000 C 09/18/15 55.0 0.00 4.90
IOSP 150918C00060000 C 09/18/15 60.0 0.00 0.85
IOSP 150918P00020000 P 09/18/15 20.0 0.00 0.50
IOSP 150918P00022500 P 09/18/15 22.5 0.00 4.90
IOSP 150918P00025000 P 09/18/15 25.0 0.00 4.90
IOSP 150918P00030000 P 09/18/15 30.0 0.00 4.90
IOSP 150918P00035000 P 09/18/15 35.0 0.00 4.90
IOSP 150918P00040000 P 09/18/15 40.0 0.35 2.05
IOSP 150918P00045000 P 09/18/15 45.0 2.65 3.60
IOSP 150918P00050000 P 09/18/15 50.0 4.40 9.30
IOSP 150918P00055000 P 09/18/15 55.0 8.50 13.40
IOSP 150918P00060000 P 09/18/15 60.0 14.20 17.70
IOSP 151218C00025000 C 12/18/15 25.0 17.90 20.80
IOSP 151218C00030000 C 12/18/15 30.0 12.20 17.10
IOSP 151218C00035000 C 12/18/15 35.0 7.70 12.60
IOSP 151218C00040000 C 12/18/15 40.0 3.70 8.60
IOSP 151218C00045000 C 12/18/15 45.0 2.55 3.80
IOSP 151218C00050000 C 12/18/15 50.0 0.60 1.90
IOSP 151218C00055000 C 12/18/15 55.0 0.05 1.00
IOSP 151218C00060000 C 12/18/15 60.0 0.00 4.90
IOSP 151218C00065000 C 12/18/15 65.0 0.00 0.65
IOSP 151218P00025000 P 12/18/15 25.0 0.00 0.80
IOSP 151218P00030000 P 12/18/15 30.0 0.00 4.90
IOSP 151218P00035000 P 12/18/15 35.0 0.25 1.35
IOSP 151218P00040000 P 12/18/15 40.0 1.40 2.40
IOSP 151218P00045000 P 12/18/15 45.0 3.40 4.80
IOSP 151218P00050000 P 12/18/15 50.0 4.70 9.60
IOSP 151218P00055000 P 12/18/15 55.0 9.10 14.00
IOSP 151218P00060000 P 12/18/15 60.0 14.60 17.20
IOSP 151218P00065000 P 12/18/15 65.0 19.80 22.20

OPRA data is delayed 15 minutes.