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 (2015-06-05)Premium Content

Innospec Inc (IOSP)
As of Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 150717C00022500 C 07/17/15 22.5 19.90 23.80
IOSP 150717C00025000 C 07/17/15 25.0 18.30 20.40
IOSP 150717C00030000 C 07/17/15 30.0 13.30 15.30
IOSP 150717C00035000 C 07/17/15 35.0 8.80 10.40
IOSP 150717C00040000 C 07/17/15 40.0 3.80 5.40
IOSP 150717C00045000 C 07/17/15 45.0 0.40 0.85
IOSP 150717C00050000 C 07/17/15 50.0 0.00 0.20
IOSP 150717C00055000 C 07/17/15 55.0 0.00 0.20
IOSP 150717C00060000 C 07/17/15 60.0 0.00 0.15
IOSP 150717C00065000 C 07/17/15 65.0 0.00 0.15
IOSP 150717P00022500 P 07/17/15 22.5 0.00 0.20
IOSP 150717P00025000 P 07/17/15 25.0 0.00 0.20
IOSP 150717P00030000 P 07/17/15 30.0 0.00 0.20
IOSP 150717P00035000 P 07/17/15 35.0 0.00 0.20
IOSP 150717P00040000 P 07/17/15 40.0 0.00 0.25
IOSP 150717P00045000 P 07/17/15 45.0 0.85 1.30
IOSP 150717P00050000 P 07/17/15 50.0 4.70 6.20
IOSP 150717P00055000 P 07/17/15 55.0 9.70 11.20
IOSP 150717P00060000 P 07/17/15 60.0 14.00 17.20
IOSP 150717P00065000 P 07/17/15 65.0 19.70 21.20
IOSP 150821C00025000 C 08/21/15 25.0 18.60 20.40
IOSP 150821C00030000 C 08/21/15 30.0 13.70 15.50
IOSP 150821C00035000 C 08/21/15 35.0 8.70 10.50
IOSP 150821C00040000 C 08/21/15 40.0 4.10 5.80
IOSP 150821C00045000 C 08/21/15 45.0 1.10 1.55
IOSP 150821C00050000 C 08/21/15 50.0 0.00 0.40
IOSP 150821C00055000 C 08/21/15 55.0 0.00 0.20
IOSP 150821C00060000 C 08/21/15 60.0 0.00 0.20
IOSP 150821C00065000 C 08/21/15 65.0 0.00 0.20
IOSP 150821P00025000 P 08/21/15 25.0 0.00 0.20
IOSP 150821P00030000 P 08/21/15 30.0 0.00 0.20
IOSP 150821P00035000 P 08/21/15 35.0 0.00 0.25
IOSP 150821P00040000 P 08/21/15 40.0 0.15 0.55
IOSP 150821P00045000 P 08/21/15 45.0 1.50 1.95
IOSP 150821P00050000 P 08/21/15 50.0 4.80 6.50
IOSP 150821P00055000 P 08/21/15 55.0 9.50 11.40
IOSP 150821P00060000 P 08/21/15 60.0 14.50 16.40
IOSP 150821P00065000 P 08/21/15 65.0 18.70 22.70
IOSP 150918C00020000 C 09/18/15 20.0 23.40 25.40
IOSP 150918C00022500 C 09/18/15 22.5 21.10 23.00
IOSP 150918C00025000 C 09/18/15 25.0 18.60 20.50
IOSP 150918C00030000 C 09/18/15 30.0 13.60 15.50
IOSP 150918C00035000 C 09/18/15 35.0 7.30 11.80
IOSP 150918C00040000 C 09/18/15 40.0 4.10 7.20
IOSP 150918C00045000 C 09/18/15 45.0 1.45 1.85
IOSP 150918C00050000 C 09/18/15 50.0 0.15 0.60
IOSP 150918C00055000 C 09/18/15 55.0 0.00 0.30
IOSP 150918C00060000 C 09/18/15 60.0 0.00 0.20
IOSP 150918P00020000 P 09/18/15 20.0 0.00 0.20
IOSP 150918P00022500 P 09/18/15 22.5 0.00 0.20
IOSP 150918P00025000 P 09/18/15 25.0 0.00 0.20
IOSP 150918P00030000 P 09/18/15 30.0 0.00 0.25
IOSP 150918P00035000 P 09/18/15 35.0 0.00 0.30
IOSP 150918P00040000 P 09/18/15 40.0 0.30 0.75
IOSP 150918P00045000 P 09/18/15 45.0 1.85 2.25
IOSP 150918P00050000 P 09/18/15 50.0 5.00 6.60
IOSP 150918P00055000 P 09/18/15 55.0 9.60 11.30
IOSP 150918P00060000 P 09/18/15 60.0 13.70 17.70
IOSP 151218C00025000 C 12/18/15 25.0 19.30 19.90
IOSP 151218C00030000 C 12/18/15 30.0 14.40 15.00
IOSP 151218C00035000 C 12/18/15 35.0 9.70 10.30
IOSP 151218C00040000 C 12/18/15 40.0 5.40 6.00
IOSP 151218C00045000 C 12/18/15 45.0 2.30 2.70
IOSP 151218C00050000 C 12/18/15 50.0 0.65 1.10
IOSP 151218C00055000 C 12/18/15 55.0 0.10 0.55
IOSP 151218C00060000 C 12/18/15 60.0 0.00 0.30
IOSP 151218C00065000 C 12/18/15 65.0 0.00 0.25
IOSP 151218P00025000 P 12/18/15 25.0 0.00 0.25
IOSP 151218P00030000 P 12/18/15 30.0 0.00 0.35
IOSP 151218P00035000 P 12/18/15 35.0 0.20 0.65
IOSP 151218P00040000 P 12/18/15 40.0 1.05 1.35
IOSP 151218P00045000 P 12/18/15 45.0 2.75 3.30
IOSP 151218P00050000 P 12/18/15 50.0 6.10 6.70
IOSP 151218P00055000 P 12/18/15 55.0 10.50 11.10
IOSP 151218P00060000 P 12/18/15 60.0 15.30 15.90
IOSP 151218P00065000 P 12/18/15 65.0 20.20 20.90

OPRA data is delayed 15 minutes.