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 (2015-12-04)Premium Content

Innospec Inc (IOSP)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IOSP 160219C00030000 C 02/19/16 30.0 16.40 18.80
IOSP 160219C00035000 C 02/19/16 35.0 11.50 13.90
IOSP 160219C00040000 C 02/19/16 40.0 6.70 8.70
IOSP 160219C00045000 C 02/19/16 45.0 2.30 4.00
IOSP 160219C00050000 C 02/19/16 50.0 0.10 1.75
IOSP 160219C00055000 C 02/19/16 55.0 0.00 0.50
IOSP 160219C00060000 C 02/19/16 60.0 0.00 0.75
IOSP 160219C00065000 C 02/19/16 65.0 0.00 0.45
IOSP 160219C00070000 C 02/19/16 70.0 0.00 0.45
IOSP 160219C00075000 C 02/19/16 75.0 0.00 0.80
IOSP 160219C00080000 C 02/19/16 80.0 0.00 0.45
IOSP 160219P00030000 P 02/19/16 30.0 0.00 0.50
IOSP 160219P00035000 P 02/19/16 35.0 0.00 0.50
IOSP 160219P00040000 P 02/19/16 40.0 0.00 0.70
IOSP 160219P00045000 P 02/19/16 45.0 0.40 1.35
IOSP 160219P00050000 P 02/19/16 50.0 2.00 3.90
IOSP 160219P00055000 P 02/19/16 55.0 6.60 8.70
IOSP 160219P00060000 P 02/19/16 60.0 11.40 13.70
IOSP 160219P00065000 P 02/19/16 65.0 16.20 18.70
IOSP 160219P00070000 P 02/19/16 70.0 20.80 23.70
IOSP 160219P00075000 P 02/19/16 75.0 25.40 29.90
IOSP 160219P00080000 P 02/19/16 80.0 31.20 34.80
IOSP 160318C00022500 C 03/18/16 22.5 23.90 27.10
IOSP 160318C00025000 C 03/18/16 25.0 21.20 24.00
IOSP 160318C00030000 C 03/18/16 30.0 16.00 19.10
IOSP 160318C00035000 C 03/18/16 35.0 11.20 14.40
IOSP 160318C00040000 C 03/18/16 40.0 6.60 9.60
IOSP 160318C00045000 C 03/18/16 45.0 2.80 4.60
IOSP 160318C00050000 C 03/18/16 50.0 0.85 1.90
IOSP 160318C00055000 C 03/18/16 55.0 0.00 1.00
IOSP 160318C00060000 C 03/18/16 60.0 0.00 1.10
IOSP 160318C00065000 C 03/18/16 65.0 0.00 0.75
IOSP 160318P00022500 P 03/18/16 22.5 0.00 0.60
IOSP 160318P00025000 P 03/18/16 25.0 0.00 0.60
IOSP 160318P00030000 P 03/18/16 30.0 0.00 0.60
IOSP 160318P00035000 P 03/18/16 35.0 0.00 0.75
IOSP 160318P00040000 P 03/18/16 40.0 0.20 1.00
IOSP 160318P00045000 P 03/18/16 45.0 0.75 2.20
IOSP 160318P00050000 P 03/18/16 50.0 2.00 6.10
IOSP 160318P00055000 P 03/18/16 55.0 6.60 8.80
IOSP 160318P00060000 P 03/18/16 60.0 10.70 14.10
IOSP 160318P00065000 P 03/18/16 65.0 16.50 18.50
IOSP 160617C00030000 C 06/17/16 30.0 15.70 20.40
IOSP 160617C00035000 C 06/17/16 35.0 10.90 15.80
IOSP 160617C00040000 C 06/17/16 40.0 6.60 11.50
IOSP 160617C00045000 C 06/17/16 45.0 3.70 7.00
IOSP 160617C00050000 C 06/17/16 50.0 1.90 3.90
IOSP 160617C00055000 C 06/17/16 55.0 0.70 1.90
IOSP 160617C00060000 C 06/17/16 60.0 0.00 1.65
IOSP 160617C00065000 C 06/17/16 65.0 0.00 1.05
IOSP 160617C00070000 C 06/17/16 70.0 0.00 0.95
IOSP 160617C00075000 C 06/17/16 75.0 0.00 2.50
IOSP 160617C00080000 C 06/17/16 80.0 0.00 3.20
IOSP 160617P00030000 P 06/17/16 30.0 0.00 1.35
IOSP 160617P00035000 P 06/17/16 35.0 0.20 1.65
IOSP 160617P00040000 P 06/17/16 40.0 0.70 2.75
IOSP 160617P00045000 P 06/17/16 45.0 2.15 3.70
IOSP 160617P00050000 P 06/17/16 50.0 3.90 6.50
IOSP 160617P00055000 P 06/17/16 55.0 7.30 10.80
IOSP 160617P00060000 P 06/17/16 60.0 10.70 15.60
IOSP 160617P00065000 P 06/17/16 65.0 15.40 20.30
IOSP 160617P00070000 P 06/17/16 70.0 20.20 25.10
IOSP 160617P00075000 P 06/17/16 75.0 25.10 30.00
IOSP 160617P00080000 P 06/17/16 80.0 30.30 34.90
IOSP 160916C00025000 C 09/16/16 25.0 20.60 25.40
IOSP 160916C00030000 C 09/16/16 30.0 15.90 20.80
IOSP 160916C00035000 C 09/16/16 35.0 11.30 16.20
IOSP 160916C00040000 C 09/16/16 40.0 7.20 12.10
IOSP 160916C00045000 C 09/16/16 45.0 4.00 8.20
IOSP 160916C00050000 C 09/16/16 50.0 2.70 4.90
IOSP 160916C00055000 C 09/16/16 55.0 1.30 2.20
IOSP 160916C00060000 C 09/16/16 60.0 0.15 1.85
IOSP 160916C00065000 C 09/16/16 65.0 0.05 1.50
IOSP 160916C00070000 C 09/16/16 70.0 0.00 1.25
IOSP 160916P00025000 P 09/16/16 25.0 0.00 1.50
IOSP 160916P00030000 P 09/16/16 30.0 0.15 1.75
IOSP 160916P00035000 P 09/16/16 35.0 0.50 2.15
IOSP 160916P00040000 P 09/16/16 40.0 0.70 3.80
IOSP 160916P00045000 P 09/16/16 45.0 2.85 4.70
IOSP 160916P00050000 P 09/16/16 50.0 5.10 7.00
IOSP 160916P00055000 P 09/16/16 55.0 6.80 11.70
IOSP 160916P00060000 P 09/16/16 60.0 10.90 15.80
IOSP 160916P00065000 P 09/16/16 65.0 15.40 20.30
IOSP 160916P00070000 P 09/16/16 70.0 20.30 25.00

OPRA data is delayed 15 minutes.