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 (2015-03-06)Premium Content

Innospec Inc (IOSP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 150417C00022500 C 04/17/15 22.5 22.90 24.30
IOSP 150417C00025000 C 04/17/15 25.0 20.40 21.80
IOSP 150417C00030000 C 04/17/15 30.0 15.60 16.70
IOSP 150417C00035000 C 04/17/15 35.0 10.60 11.60
IOSP 150417C00040000 C 04/17/15 40.0 5.70 6.60
IOSP 150417C00045000 C 04/17/15 45.0 1.40 2.00
IOSP 150417C00050000 C 04/17/15 50.0 0.00 0.35
IOSP 150417C00055000 C 04/17/15 55.0 0.00 0.25
IOSP 150417C00060000 C 04/17/15 60.0 0.00 0.25
IOSP 150417C00065000 C 04/17/15 65.0 0.00 0.25
IOSP 150417P00022500 P 04/17/15 22.5 0.00 0.25
IOSP 150417P00025000 P 04/17/15 25.0 0.00 0.25
IOSP 150417P00030000 P 04/17/15 30.0 0.00 0.25
IOSP 150417P00035000 P 04/17/15 35.0 0.00 0.25
IOSP 150417P00040000 P 04/17/15 40.0 0.00 0.30
IOSP 150417P00045000 P 04/17/15 45.0 0.35 0.90
IOSP 150417P00050000 P 04/17/15 50.0 3.70 4.50
IOSP 150417P00055000 P 04/17/15 55.0 8.50 9.40
IOSP 150417P00060000 P 04/17/15 60.0 13.50 14.50
IOSP 150417P00065000 P 04/17/15 65.0 18.50 19.50
IOSP 150515C00022500 C 05/15/15 22.5 22.90 24.20
IOSP 150515C00025000 C 05/15/15 25.0 20.40 21.70
IOSP 150515C00030000 C 05/15/15 30.0 15.60 16.70
IOSP 150515C00035000 C 05/15/15 35.0 10.60 11.70
IOSP 150515C00040000 C 05/15/15 40.0 5.80 6.70
IOSP 150515C00045000 C 05/15/15 45.0 2.05 2.45
IOSP 150515C00050000 C 05/15/15 50.0 0.15 0.65
IOSP 150515C00055000 C 05/15/15 55.0 0.00 0.30
IOSP 150515C00060000 C 05/15/15 60.0 0.00 0.25
IOSP 150515C00065000 C 05/15/15 65.0 0.00 0.25
IOSP 150515P00022500 P 05/15/15 22.5 0.00 0.25
IOSP 150515P00025000 P 05/15/15 25.0 0.00 0.25
IOSP 150515P00030000 P 05/15/15 30.0 0.00 0.25
IOSP 150515P00035000 P 05/15/15 35.0 0.00 0.30
IOSP 150515P00040000 P 05/15/15 40.0 0.10 0.55
IOSP 150515P00045000 P 05/15/15 45.0 1.05 1.65
IOSP 150515P00050000 P 05/15/15 50.0 4.40 4.90
IOSP 150515P00055000 P 05/15/15 55.0 9.00 9.90
IOSP 150515P00060000 P 05/15/15 60.0 14.00 15.00
IOSP 150515P00065000 P 05/15/15 65.0 19.00 20.00
IOSP 150619C00020000 C 06/19/15 20.0 25.40 26.70
IOSP 150619C00022500 C 06/19/15 22.5 22.90 24.20
IOSP 150619C00025000 C 06/19/15 25.0 20.40 21.70
IOSP 150619C00030000 C 06/19/15 30.0 15.50 16.60
IOSP 150619C00035000 C 06/19/15 35.0 10.60 11.70
IOSP 150619C00040000 C 06/19/15 40.0 5.90 6.90
IOSP 150619C00045000 C 06/19/15 45.0 2.15 2.85
IOSP 150619C00050000 C 06/19/15 50.0 0.35 1.00
IOSP 150619C00055000 C 06/19/15 55.0 0.00 0.50
IOSP 150619P00020000 P 06/19/15 20.0 0.00 0.30
IOSP 150619P00022500 P 06/19/15 22.5 0.00 0.30
IOSP 150619P00025000 P 06/19/15 25.0 0.00 0.30
IOSP 150619P00030000 P 06/19/15 30.0 0.00 0.35
IOSP 150619P00035000 P 06/19/15 35.0 0.00 0.45
IOSP 150619P00040000 P 06/19/15 40.0 0.30 0.65
IOSP 150619P00045000 P 06/19/15 45.0 1.45 2.15
IOSP 150619P00050000 P 06/19/15 50.0 4.60 5.60
IOSP 150619P00055000 P 06/19/15 55.0 9.10 10.10
IOSP 150918C00020000 C 09/18/15 20.0 25.40 26.80
IOSP 150918C00022500 C 09/18/15 22.5 22.90 24.30
IOSP 150918C00025000 C 09/18/15 25.0 20.40 21.80
IOSP 150918C00030000 C 09/18/15 30.0 15.60 16.70
IOSP 150918C00035000 C 09/18/15 35.0 10.70 11.80
IOSP 150918C00040000 C 09/18/15 40.0 6.30 7.30
IOSP 150918C00045000 C 09/18/15 45.0 2.95 3.80
IOSP 150918C00050000 C 09/18/15 50.0 1.05 1.80
IOSP 150918C00055000 C 09/18/15 55.0 0.30 0.95
IOSP 150918C00060000 C 09/18/15 60.0 0.00 0.65
IOSP 150918P00020000 P 09/18/15 20.0 0.00 0.30
IOSP 150918P00022500 P 09/18/15 22.5 0.00 0.30
IOSP 150918P00025000 P 09/18/15 25.0 0.00 0.35
IOSP 150918P00030000 P 09/18/15 30.0 0.00 0.45
IOSP 150918P00035000 P 09/18/15 35.0 0.10 0.75
IOSP 150918P00040000 P 09/18/15 40.0 0.75 1.50
IOSP 150918P00045000 P 09/18/15 45.0 2.35 3.10
IOSP 150918P00050000 P 09/18/15 50.0 5.30 6.30
IOSP 150918P00055000 P 09/18/15 55.0 9.50 10.50
IOSP 150918P00060000 P 09/18/15 60.0 14.10 15.20

OPRA data is delayed 15 minutes.