Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Innospec Inc (IOSP)
As of Apr 23 2018 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 180518C00045000 C May 18, 2018 45.0 26.50 31.50
IOSP 180518C00050000 C May 18, 2018 50.0 21.60 26.40
IOSP 180518C00055000 C May 18, 2018 55.0 17.90 22.00
IOSP 180518C00060000 C May 18, 2018 60.0 11.50 16.50
IOSP 180518C00065000 C May 18, 2018 65.0 8.80 10.40
IOSP 180518C00070000 C May 18, 2018 70.0 4.50 5.90
IOSP 180518C00075000 C May 18, 2018 75.0 1.55 2.45
IOSP 180518C00080000 C May 18, 2018 80.0 0.25 0.60
IOSP 180518C00085000 C May 18, 2018 85.0 0.00 0.25
IOSP 180518C00090000 C May 18, 2018 90.0 0.00 0.25
IOSP 180518C00095000 C May 18, 2018 95.0 0.00 0.25
IOSP 180518P00045000 P May 18, 2018 45.0 0.00 0.15
IOSP 180518P00050000 P May 18, 2018 50.0 0.00 0.25
IOSP 180518P00055000 P May 18, 2018 55.0 0.00 0.25
IOSP 180518P00060000 P May 18, 2018 60.0 0.10 0.25
IOSP 180518P00065000 P May 18, 2018 65.0 0.25 0.55
IOSP 180518P00070000 P May 18, 2018 70.0 0.85 1.40
IOSP 180518P00075000 P May 18, 2018 75.0 2.55 3.50
IOSP 180518P00080000 P May 18, 2018 80.0 5.70 7.30
IOSP 180518P00085000 P May 18, 2018 85.0 9.00 14.00
IOSP 180518P00090000 P May 18, 2018 90.0 14.00 19.00
IOSP 180518P00095000 P May 18, 2018 95.0 19.00 23.50
IOSP 180615C00040000 C Jun 15, 2018 40.0 31.50 36.50
IOSP 180615C00045000 C Jun 15, 2018 45.0 26.50 31.50
IOSP 180615C00050000 C Jun 15, 2018 50.0 21.60 26.40
IOSP 180615C00055000 C Jun 15, 2018 55.0 17.00 21.80
IOSP 180615C00060000 C Jun 15, 2018 60.0 13.00 16.30
IOSP 180615C00065000 C Jun 15, 2018 65.0 8.90 10.50
IOSP 180615C00070000 C Jun 15, 2018 70.0 4.90 6.20
IOSP 180615C00075000 C Jun 15, 2018 75.0 2.00 2.90
IOSP 180615C00080000 C Jun 15, 2018 80.0 0.50 1.00
IOSP 180615C00085000 C Jun 15, 2018 85.0 0.05 0.25
IOSP 180615C00090000 C Jun 15, 2018 90.0 0.00 0.25
IOSP 180615P00040000 P Jun 15, 2018 40.0 0.00 0.25
IOSP 180615P00045000 P Jun 15, 2018 45.0 0.00 0.20
IOSP 180615P00050000 P Jun 15, 2018 50.0 0.00 0.25
IOSP 180615P00055000 P Jun 15, 2018 55.0 0.05 0.25
IOSP 180615P00060000 P Jun 15, 2018 60.0 0.15 0.40
IOSP 180615P00065000 P Jun 15, 2018 65.0 0.40 0.80
IOSP 180615P00070000 P Jun 15, 2018 70.0 1.20 1.80
IOSP 180615P00075000 P Jun 15, 2018 75.0 2.95 4.00
IOSP 180615P00080000 P Jun 15, 2018 80.0 6.00 7.50
IOSP 180615P00085000 P Jun 15, 2018 85.0 10.10 12.10
IOSP 180615P00090000 P Jun 15, 2018 90.0 14.00 18.50
IOSP 180921C00050000 C Sep 21, 2018 50.0 22.00 27.00
IOSP 180921C00055000 C Sep 21, 2018 55.0 19.10 20.80
IOSP 180921C00060000 C Sep 21, 2018 60.0 14.50 16.20
IOSP 180921C00065000 C Sep 21, 2018 65.0 10.40 12.00
IOSP 180921C00070000 C Sep 21, 2018 70.0 6.90 8.20
IOSP 180921C00075000 C Sep 21, 2018 75.0 4.10 5.20
IOSP 180921C00080000 C Sep 21, 2018 80.0 2.15 3.00
IOSP 180921C00085000 C Sep 21, 2018 85.0 0.90 1.60
IOSP 180921C00090000 C Sep 21, 2018 90.0 0.30 0.80
IOSP 180921C00095000 C Sep 21, 2018 95.0 0.05 0.40
IOSP 180921C00100000 C Sep 21, 2018 100.0 0.00 0.25
IOSP 180921P00050000 P Sep 21, 2018 50.0 0.15 0.45
IOSP 180921P00055000 P Sep 21, 2018 55.0 0.35 0.70
IOSP 180921P00060000 P Sep 21, 2018 60.0 0.70 1.20
IOSP 180921P00065000 P Sep 21, 2018 65.0 1.40 2.10
IOSP 180921P00070000 P Sep 21, 2018 70.0 2.60 3.60
IOSP 180921P00075000 P Sep 21, 2018 75.0 4.80 5.70
IOSP 180921P00080000 P Sep 21, 2018 80.0 7.40 8.80
IOSP 180921P00085000 P Sep 21, 2018 85.0 11.10 12.70
IOSP 180921P00090000 P Sep 21, 2018 90.0 15.50 17.20
IOSP 180921P00095000 P Sep 21, 2018 95.0 19.00 23.50
IOSP 180921P00100000 P Sep 21, 2018 100.0 24.00 28.50
OPRA data is delayed 15 minutes.