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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 141220C00022500 C 12/20/14 22.5 20.50 22.00
IOSP 141220C00025000 C 12/20/14 25.0 17.90 19.50
IOSP 141220C00030000 C 12/20/14 30.0 13.00 16.20
IOSP 141220C00035000 C 12/20/14 35.0 8.10 9.50
IOSP 141220C00040000 C 12/20/14 40.0 3.40 4.60
IOSP 141220C00045000 C 12/20/14 45.0 0.45 0.90
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 1.15
IOSP 141220P00030000 P 12/20/14 30.0 0.00 0.25
IOSP 141220P00035000 P 12/20/14 35.0 0.00 0.50
IOSP 141220P00040000 P 12/20/14 40.0 0.10 0.55
IOSP 141220P00045000 P 12/20/14 45.0 1.60 2.30
IOSP 141220P00050000 P 12/20/14 50.0 5.70 7.10
IOSP 141220P00055000 P 12/20/14 55.0 10.50 12.10
IOSP 141220P00060000 P 12/20/14 60.0 15.50 17.10
IOSP 141220P00065000 P 12/20/14 65.0 20.50 22.10
IOSP 150117C00022500 C 01/17/15 22.5 20.50 22.00
IOSP 150117C00025000 C 01/17/15 25.0 18.00 19.50
IOSP 150117C00030000 C 01/17/15 30.0 13.10 14.50
IOSP 150117C00035000 C 01/17/15 35.0 8.20 9.60
IOSP 150117C00040000 C 01/17/15 40.0 3.70 4.90
IOSP 150117C00045000 C 01/17/15 45.0 0.95 1.55
IOSP 150117C00050000 C 01/17/15 50.0 0.00 0.35
IOSP 150117C00055000 C 01/17/15 55.0 0.00 0.25
IOSP 150117C00060000 C 01/17/15 60.0 0.00 0.25
IOSP 150117P00022500 P 01/17/15 22.5 0.00 0.25
IOSP 150117P00025000 P 01/17/15 25.0 0.00 0.25
IOSP 150117P00030000 P 01/17/15 30.0 0.00 0.25
IOSP 150117P00035000 P 01/17/15 35.0 0.00 0.35
IOSP 150117P00040000 P 01/17/15 40.0 0.40 0.90
IOSP 150117P00045000 P 01/17/15 45.0 2.05 2.90
IOSP 150117P00050000 P 01/17/15 50.0 5.80 7.20
IOSP 150117P00055000 P 01/17/15 55.0 10.70 12.10
IOSP 150117P00060000 P 01/17/15 60.0 15.60 17.10
IOSP 150320C00022500 C 03/20/15 22.5 20.40 21.90
IOSP 150320C00025000 C 03/20/15 25.0 18.00 19.50
IOSP 150320C00030000 C 03/20/15 30.0 13.10 14.60
IOSP 150320C00035000 C 03/20/15 35.0 8.40 9.80
IOSP 150320C00040000 C 03/20/15 40.0 4.40 5.50
IOSP 150320C00045000 C 03/20/15 45.0 1.95 2.50
IOSP 150320C00050000 C 03/20/15 50.0 0.45 0.75
IOSP 150320C00055000 C 03/20/15 55.0 0.00 0.30
IOSP 150320C00060000 C 03/20/15 60.0 0.00 0.25
IOSP 150320P00022500 P 03/20/15 22.5 0.00 0.25
IOSP 150320P00025000 P 03/20/15 25.0 0.00 0.25
IOSP 150320P00030000 P 03/20/15 30.0 0.00 0.35
IOSP 150320P00035000 P 03/20/15 35.0 0.25 0.65
IOSP 150320P00040000 P 03/20/15 40.0 1.00 1.45
IOSP 150320P00045000 P 03/20/15 45.0 3.00 3.60
IOSP 150320P00050000 P 03/20/15 50.0 6.30 7.50
IOSP 150320P00055000 P 03/20/15 55.0 10.70 12.20
IOSP 150320P00060000 P 03/20/15 60.0 15.70 17.10
IOSP 150619C00020000 C 06/19/15 20.0 22.90 24.60
IOSP 150619C00022500 C 06/19/15 22.5 20.50 22.00
IOSP 150619C00025000 C 06/19/15 25.0 18.00 19.70
IOSP 150619C00030000 C 06/19/15 30.0 13.20 14.80
IOSP 150619C00035000 C 06/19/15 35.0 8.80 10.10
IOSP 150619C00040000 C 06/19/15 40.0 5.00 6.80
IOSP 150619C00045000 C 06/19/15 45.0 2.20 3.90
IOSP 150619C00050000 C 06/19/15 50.0 0.80 1.85
IOSP 150619C00055000 C 06/19/15 55.0 0.20 0.65
IOSP 150619P00020000 P 06/19/15 20.0 0.00 0.25
IOSP 150619P00022500 P 06/19/15 22.5 0.00 0.25
IOSP 150619P00025000 P 06/19/15 25.0 0.00 0.30
IOSP 150619P00030000 P 06/19/15 30.0 0.15 0.60
IOSP 150619P00035000 P 06/19/15 35.0 0.65 1.10
IOSP 150619P00040000 P 06/19/15 40.0 1.65 2.30
IOSP 150619P00045000 P 06/19/15 45.0 3.80 4.70
IOSP 150619P00050000 P 06/19/15 50.0 7.10 8.30
IOSP 150619P00055000 P 06/19/15 55.0 11.30 12.70

OPRA data is delayed 15 minutes.