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 (2014-09-05)Premium Content

Innospec Inc (IOSP)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 141122C00020000 C 11/22/14 20.0 14.40 18.60
IOSP 141122C00022500 C 11/22/14 22.5 13.20 14.80
IOSP 141122C00025000 C 11/22/14 25.0 10.70 12.30
IOSP 141122C00030000 C 11/22/14 30.0 5.00 8.20
IOSP 141122C00035000 C 11/22/14 35.0 1.80 2.85
IOSP 141122C00040000 C 11/22/14 40.0 0.00 1.35
IOSP 141122C00045000 C 11/22/14 45.0 0.00 1.15
IOSP 141122C00050000 C 11/22/14 50.0 0.00 1.15
IOSP 141122C00055000 C 11/22/14 55.0 0.00 1.10
IOSP 141122P00020000 P 11/22/14 20.0 0.00 1.15
IOSP 141122P00022500 P 11/22/14 22.5 0.00 1.15
IOSP 141122P00025000 P 11/22/14 25.0 0.00 1.15
IOSP 141122P00030000 P 11/22/14 30.0 0.00 1.30
IOSP 141122P00035000 P 11/22/14 35.0 0.00 2.10
IOSP 141122P00040000 P 11/22/14 40.0 2.70 5.50
IOSP 141122P00045000 P 11/22/14 45.0 7.20 10.40
IOSP 141122P00050000 P 11/22/14 50.0 13.00 14.60
IOSP 141122P00055000 P 11/22/14 55.0 16.70 20.90
IOSP 141220C00022500 C 12/20/14 22.5 11.90 16.10
IOSP 141220C00025000 C 12/20/14 25.0 10.70 12.30
IOSP 141220C00030000 C 12/20/14 30.0 5.90 7.40
IOSP 141220C00035000 C 12/20/14 35.0 1.20 3.70
IOSP 141220C00040000 C 12/20/14 40.0 0.05 1.55
IOSP 141220C00045000 C 12/20/14 45.0 0.00 1.10
IOSP 141220C00050000 C 12/20/14 50.0 0.00 1.15
IOSP 141220C00055000 C 12/20/14 55.0 0.00 1.15
IOSP 141220C00060000 C 12/20/14 60.0 0.00 1.10
IOSP 141220C00065000 C 12/20/14 65.0 0.00 1.10
IOSP 141220P00022500 P 12/20/14 22.5 0.00 1.15
IOSP 141220P00025000 P 12/20/14 25.0 0.00 1.20
IOSP 141220P00030000 P 12/20/14 30.0 0.00 1.45
IOSP 141220P00035000 P 12/20/14 35.0 0.05 2.55
IOSP 141220P00040000 P 12/20/14 40.0 2.80 5.60
IOSP 141220P00045000 P 12/20/14 45.0 7.20 10.40
IOSP 141220P00050000 P 12/20/14 50.0 11.70 15.90
IOSP 141220P00055000 P 12/20/14 55.0 16.70 20.90
IOSP 141220P00060000 P 12/20/14 60.0 21.70 25.90
IOSP 141220P00065000 P 12/20/14 65.0 26.70 30.90
IOSP 150320C00022500 C 03/20/15 22.5 11.90 16.10
IOSP 150320C00025000 C 03/20/15 25.0 9.50 13.70
IOSP 150320C00030000 C 03/20/15 30.0 5.30 8.60
IOSP 150320C00035000 C 03/20/15 35.0 3.10 4.40
IOSP 150320C00040000 C 03/20/15 40.0 0.05 2.15
IOSP 150320C00045000 C 03/20/15 45.0 0.00 1.45
IOSP 150320C00050000 C 03/20/15 50.0 0.00 1.20
IOSP 150320C00055000 C 03/20/15 55.0 0.00 1.15
IOSP 150320C00060000 C 03/20/15 60.0 0.00 1.10
IOSP 150320P00022500 P 03/20/15 22.5 0.00 1.25
IOSP 150320P00025000 P 03/20/15 25.0 0.00 1.35
IOSP 150320P00030000 P 03/20/15 30.0 0.05 1.90
IOSP 150320P00035000 P 03/20/15 35.0 1.45 3.40
IOSP 150320P00040000 P 03/20/15 40.0 3.30 6.30
IOSP 150320P00045000 P 03/20/15 45.0 7.40 10.60
IOSP 150320P00050000 P 03/20/15 50.0 11.70 16.00
IOSP 150320P00055000 P 03/20/15 55.0 16.70 20.90
IOSP 150320P00060000 P 03/20/15 60.0 21.70 25.80
IOSP 150619C00020000 C 06/19/15 20.0 14.40 18.60
IOSP 150619C00022500 C 06/19/15 22.5 11.90 16.10
IOSP 150619C00025000 C 06/19/15 25.0 9.50 13.80
IOSP 150619C00030000 C 06/19/15 30.0 5.60 8.90
IOSP 150619C00035000 C 06/19/15 35.0 2.30 5.20
IOSP 150619C00040000 C 06/19/15 40.0 0.25 2.95
IOSP 150619C00045000 C 06/19/15 45.0 0.00 1.75
IOSP 150619C00050000 C 06/19/15 50.0 0.00 1.35
IOSP 150619C00055000 C 06/19/15 55.0 0.00 1.20
IOSP 150619P00020000 P 06/19/15 20.0 0.00 1.30
IOSP 150619P00022500 P 06/19/15 22.5 0.00 1.50
IOSP 150619P00025000 P 06/19/15 25.0 0.00 1.70
IOSP 150619P00030000 P 06/19/15 30.0 0.00 2.65
IOSP 150619P00035000 P 06/19/15 35.0 1.40 4.10
IOSP 150619P00040000 P 06/19/15 40.0 3.90 7.40
IOSP 150619P00045000 P 06/19/15 45.0 7.90 11.30
IOSP 150619P00050000 P 06/19/15 50.0 12.10 16.40
IOSP 150619P00055000 P 06/19/15 55.0 17.00 21.30

OPRA data is delayed 15 minutes.