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 (2017-03-03)Premium Content

Innospec Inc (IOSP)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 170421C00050000 C 04/21/17 50.0 11.50 13.90
IOSP 170421C00055000 C 04/21/17 55.0 5.60 9.90
IOSP 170421C00060000 C 04/21/17 60.0 2.10 6.00
IOSP 170421C00065000 C 04/21/17 65.0 0.10 1.20
IOSP 170421C00070000 C 04/21/17 70.0 0.00 4.90
IOSP 170421C00075000 C 04/21/17 75.0 0.00 5.00
IOSP 170421C00080000 C 04/21/17 80.0 0.00 4.90
IOSP 170421C00085000 C 04/21/17 85.0 0.00 5.00
IOSP 170421C00090000 C 04/21/17 90.0 0.00 5.00
IOSP 170421C00095000 C 04/21/17 95.0 0.00 5.00
IOSP 170421C00100000 C 04/21/17 100.0 0.00 5.00
IOSP 170421P00050000 P 04/21/17 50.0 0.00 4.90
IOSP 170421P00055000 P 04/21/17 55.0 0.00 5.00
IOSP 170421P00060000 P 04/21/17 60.0 0.10 1.10
IOSP 170421P00065000 P 04/21/17 65.0 1.75 5.40
IOSP 170421P00070000 P 04/21/17 70.0 5.10 10.00
IOSP 170421P00075000 P 04/21/17 75.0 10.10 15.00
IOSP 170421P00080000 P 04/21/17 80.0 15.10 20.00
IOSP 170421P00085000 P 04/21/17 85.0 20.10 25.00
IOSP 170421P00090000 P 04/21/17 90.0 25.10 30.00
IOSP 170421P00095000 P 04/21/17 95.0 30.10 35.00
IOSP 170421P00100000 P 04/21/17 100.0 36.10 38.50
IOSP 170519C00040000 C 05/19/17 40.0 20.00 24.90
IOSP 170519C00045000 C 05/19/17 45.0 15.00 19.90
IOSP 170519C00050000 C 05/19/17 50.0 10.50 15.30
IOSP 170519C00055000 C 05/19/17 55.0 6.10 11.00
IOSP 170519C00060000 C 05/19/17 60.0 3.30 4.70
IOSP 170519C00065000 C 05/19/17 65.0 1.25 1.80
IOSP 170519C00070000 C 05/19/17 70.0 0.05 0.85
IOSP 170519C00075000 C 05/19/17 75.0 0.00 5.00
IOSP 170519C00080000 C 05/19/17 80.0 0.00 5.00
IOSP 170519C00085000 C 05/19/17 85.0 0.00 5.00
IOSP 170519C00090000 C 05/19/17 90.0 0.00 5.00
IOSP 170519P00040000 P 05/19/17 40.0 0.00 5.00
IOSP 170519P00045000 P 05/19/17 45.0 0.00 4.80
IOSP 170519P00050000 P 05/19/17 50.0 0.00 0.70
IOSP 170519P00055000 P 05/19/17 55.0 0.20 1.00
IOSP 170519P00060000 P 05/19/17 60.0 1.50 2.10
IOSP 170519P00065000 P 05/19/17 65.0 3.80 4.60
IOSP 170519P00070000 P 05/19/17 70.0 6.90 9.50
IOSP 170519P00075000 P 05/19/17 75.0 10.50 15.40
IOSP 170519P00080000 P 05/19/17 80.0 15.50 20.40
IOSP 170519P00085000 P 05/19/17 85.0 20.10 25.00
IOSP 170519P00090000 P 05/19/17 90.0 26.40 28.60
IOSP 170616C00035000 C 06/16/17 35.0 25.00 29.90
IOSP 170616C00040000 C 06/16/17 40.0 20.00 25.00
IOSP 170616C00045000 C 06/16/17 45.0 15.10 20.00
IOSP 170616C00050000 C 06/16/17 50.0 10.50 15.30
IOSP 170616C00055000 C 06/16/17 55.0 6.00 10.90
IOSP 170616C00060000 C 06/16/17 60.0 2.25 6.90
IOSP 170616C00065000 C 06/16/17 65.0 1.65 2.30
IOSP 170616C00070000 C 06/16/17 70.0 0.30 1.20
IOSP 170616C00075000 C 06/16/17 75.0 0.00 0.75
IOSP 170616C00080000 C 06/16/17 80.0 0.00 0.65
IOSP 170616C00085000 C 06/16/17 85.0 0.00 4.90
IOSP 170616P00035000 P 06/16/17 35.0 0.00 0.65
IOSP 170616P00040000 P 06/16/17 40.0 0.00 0.65
IOSP 170616P00045000 P 06/16/17 45.0 0.00 0.70
IOSP 170616P00050000 P 06/16/17 50.0 0.15 0.90
IOSP 170616P00055000 P 06/16/17 55.0 0.50 1.35
IOSP 170616P00060000 P 06/16/17 60.0 1.90 2.70
IOSP 170616P00065000 P 06/16/17 65.0 2.00 7.00
IOSP 170616P00070000 P 06/16/17 70.0 6.00 10.50
IOSP 170616P00075000 P 06/16/17 75.0 10.50 15.40
IOSP 170616P00080000 P 06/16/17 80.0 15.50 20.40
IOSP 170616P00085000 P 06/16/17 85.0 20.50 25.40
IOSP 170915C00045000 C 09/15/17 45.0 16.80 19.70
IOSP 170915C00050000 C 09/15/17 50.0 11.00 15.90
IOSP 170915C00055000 C 09/15/17 55.0 7.10 12.00
IOSP 170915C00060000 C 09/15/17 60.0 5.50 6.50
IOSP 170915C00065000 C 09/15/17 65.0 3.00 4.00
IOSP 170915C00070000 C 09/15/17 70.0 1.40 2.25
IOSP 170915C00075000 C 09/15/17 75.0 0.35 1.60
IOSP 170915C00080000 C 09/15/17 80.0 0.10 1.15
IOSP 170915C00085000 C 09/15/17 85.0 0.00 0.90
IOSP 170915C00090000 C 09/15/17 90.0 0.00 0.75
IOSP 170915C00095000 C 09/15/17 95.0 0.00 5.00
IOSP 170915P00045000 P 09/15/17 45.0 0.20 1.35
IOSP 170915P00050000 P 09/15/17 50.0 0.50 1.65
IOSP 170915P00055000 P 09/15/17 55.0 1.70 2.35
IOSP 170915P00060000 P 09/15/17 60.0 3.10 4.10
IOSP 170915P00065000 P 09/15/17 65.0 5.30 6.50
IOSP 170915P00070000 P 09/15/17 70.0 6.60 11.50
IOSP 170915P00075000 P 09/15/17 75.0 11.10 16.00
IOSP 170915P00080000 P 09/15/17 80.0 15.60 20.50
IOSP 170915P00085000 P 09/15/17 85.0 20.50 25.40
IOSP 170915P00090000 P 09/15/17 90.0 25.10 30.00
IOSP 170915P00095000 P 09/15/17 95.0 30.00 35.00

OPRA data is delayed 15 minutes.