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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 160819C00025000 C 08/19/16 25.0 23.20 27.30
IOSP 160819C00030000 C 08/19/16 30.0 17.90 22.50
IOSP 160819C00035000 C 08/19/16 35.0 13.10 17.80
IOSP 160819C00040000 C 08/19/16 40.0 8.00 12.70
IOSP 160819C00045000 C 08/19/16 45.0 3.00 7.50
IOSP 160819C00050000 C 08/19/16 50.0 1.15 2.00
IOSP 160819C00055000 C 08/19/16 55.0 0.00 4.90
IOSP 160819C00060000 C 08/19/16 60.0 0.00 4.90
IOSP 160819C00065000 C 08/19/16 65.0 0.00 4.90
IOSP 160819C00070000 C 08/19/16 70.0 0.00 0.35
IOSP 160819P00025000 P 08/19/16 25.0 0.00 0.35
IOSP 160819P00030000 P 08/19/16 30.0 0.00 4.90
IOSP 160819P00035000 P 08/19/16 35.0 0.00 4.90
IOSP 160819P00040000 P 08/19/16 40.0 0.00 4.90
IOSP 160819P00045000 P 08/19/16 45.0 0.00 4.90
IOSP 160819P00050000 P 08/19/16 50.0 0.75 2.05
IOSP 160819P00055000 P 08/19/16 55.0 2.65 7.50
IOSP 160819P00060000 P 08/19/16 60.0 7.50 12.20
IOSP 160819P00065000 P 08/19/16 65.0 12.50 17.10
IOSP 160819P00070000 P 08/19/16 70.0 17.90 21.80
IOSP 160916C00025000 C 09/16/16 25.0 23.40 27.30
IOSP 160916C00030000 C 09/16/16 30.0 18.10 22.70
IOSP 160916C00035000 C 09/16/16 35.0 13.20 17.90
IOSP 160916C00040000 C 09/16/16 40.0 8.00 12.80
IOSP 160916C00045000 C 09/16/16 45.0 4.30 6.70
IOSP 160916C00050000 C 09/16/16 50.0 1.55 2.40
IOSP 160916C00055000 C 09/16/16 55.0 0.10 0.70
IOSP 160916C00060000 C 09/16/16 60.0 0.00 4.90
IOSP 160916C00065000 C 09/16/16 65.0 0.00 4.90
IOSP 160916C00070000 C 09/16/16 70.0 0.00 0.35
IOSP 160916P00025000 P 09/16/16 25.0 0.00 0.40
IOSP 160916P00030000 P 09/16/16 30.0 0.00 4.90
IOSP 160916P00035000 P 09/16/16 35.0 0.00 4.90
IOSP 160916P00040000 P 09/16/16 40.0 0.00 0.50
IOSP 160916P00045000 P 09/16/16 45.0 0.40 0.85
IOSP 160916P00050000 P 09/16/16 50.0 1.30 2.30
IOSP 160916P00055000 P 09/16/16 55.0 3.00 7.50
IOSP 160916P00060000 P 09/16/16 60.0 7.50 12.20
IOSP 160916P00065000 P 09/16/16 65.0 12.50 17.20
IOSP 160916P00070000 P 09/16/16 70.0 17.90 21.80
IOSP 161216C00022500 C 12/16/16 22.5 25.70 29.60
IOSP 161216C00025000 C 12/16/16 25.0 23.00 27.70
IOSP 161216C00030000 C 12/16/16 30.0 18.20 22.80
IOSP 161216C00035000 C 12/16/16 35.0 13.10 18.00
IOSP 161216C00040000 C 12/16/16 40.0 8.50 13.00
IOSP 161216C00045000 C 12/16/16 45.0 4.00 8.50
IOSP 161216C00050000 C 12/16/16 50.0 2.65 3.80
IOSP 161216C00055000 C 12/16/16 55.0 0.70 1.75
IOSP 161216C00060000 C 12/16/16 60.0 0.05 0.90
IOSP 161216C00065000 C 12/16/16 65.0 0.00 0.60
IOSP 161216P00022500 P 12/16/16 22.5 0.00 0.70
IOSP 161216P00025000 P 12/16/16 25.0 0.00 4.90
IOSP 161216P00030000 P 12/16/16 30.0 0.00 4.90
IOSP 161216P00035000 P 12/16/16 35.0 0.00 0.85
IOSP 161216P00040000 P 12/16/16 40.0 0.25 1.15
IOSP 161216P00045000 P 12/16/16 45.0 0.85 1.85
IOSP 161216P00050000 P 12/16/16 50.0 2.50 3.50
IOSP 161216P00055000 P 12/16/16 55.0 4.00 8.90
IOSP 161216P00060000 P 12/16/16 60.0 8.10 13.00
IOSP 161216P00065000 P 12/16/16 65.0 13.90 17.00
IOSP 170317C00025000 C 03/17/17 25.0 23.00 27.40
IOSP 170317C00030000 C 03/17/17 30.0 18.30 22.90
IOSP 170317C00035000 C 03/17/17 35.0 13.10 18.00
IOSP 170317C00040000 C 03/17/17 40.0 8.50 13.40
IOSP 170317C00045000 C 03/17/17 45.0 4.60 9.40
IOSP 170317C00050000 C 03/17/17 50.0 2.60 5.00
IOSP 170317C00055000 C 03/17/17 55.0 1.20 2.65
IOSP 170317C00060000 C 03/17/17 60.0 0.20 1.35
IOSP 170317C00065000 C 03/17/17 65.0 0.00 4.90
IOSP 170317C00070000 C 03/17/17 70.0 0.00 0.75
IOSP 170317P00025000 P 03/17/17 25.0 0.00 0.95
IOSP 170317P00030000 P 03/17/17 30.0 0.00 4.90
IOSP 170317P00035000 P 03/17/17 35.0 0.10 1.25
IOSP 170317P00040000 P 03/17/17 40.0 0.50 1.60
IOSP 170317P00045000 P 03/17/17 45.0 1.40 2.65
IOSP 170317P00050000 P 03/17/17 50.0 3.10 5.20
IOSP 170317P00055000 P 03/17/17 55.0 5.90 8.70
IOSP 170317P00060000 P 03/17/17 60.0 8.60 13.50
IOSP 170317P00065000 P 03/17/17 65.0 13.00 17.90
IOSP 170317P00070000 P 03/17/17 70.0 18.30 22.50

OPRA data is delayed 15 minutes.