Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ipg Photonics Corporation (IPGP)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IPGP 180615C00155000 C Jun 15, 2018 155.0 86.40 90.50
IPGP 180615C00160000 C Jun 15, 2018 160.0 81.20 85.40
IPGP 180615C00165000 C Jun 15, 2018 165.0 76.00 80.50
IPGP 180615C00170000 C Jun 15, 2018 170.0 71.30 75.40
IPGP 180615C00175000 C Jun 15, 2018 175.0 66.10 70.50
IPGP 180615C00180000 C Jun 15, 2018 180.0 61.10 65.50
IPGP 180615C00185000 C Jun 15, 2018 185.0 56.50 60.60
IPGP 180615C00190000 C Jun 15, 2018 190.0 51.50 55.70
IPGP 180615C00195000 C Jun 15, 2018 195.0 46.50 50.70
IPGP 180615C00200000 C Jun 15, 2018 200.0 41.30 45.70
IPGP 180615C00210000 C Jun 15, 2018 210.0 31.80 36.00
IPGP 180615C00220000 C Jun 15, 2018 220.0 23.80 25.00
IPGP 180615C00230000 C Jun 15, 2018 230.0 15.30 16.20
IPGP 180615C00240000 C Jun 15, 2018 240.0 8.70 9.70
IPGP 180615C00250000 C Jun 15, 2018 250.0 4.00 4.60
IPGP 180615C00260000 C Jun 15, 2018 260.0 1.75 1.95
IPGP 180615C00270000 C Jun 15, 2018 270.0 0.55 0.90
IPGP 180615C00280000 C Jun 15, 2018 280.0 0.20 0.75
IPGP 180615C00290000 C Jun 15, 2018 290.0 0.05 0.20
IPGP 180615C00300000 C Jun 15, 2018 300.0 0.00 4.80
IPGP 180615C00310000 C Jun 15, 2018 310.0 0.00 5.00
IPGP 180615C00320000 C Jun 15, 2018 320.0 0.00 5.00
IPGP 180615C00330000 C Jun 15, 2018 330.0 0.00 4.90
IPGP 180615C00340000 C Jun 15, 2018 340.0 0.00 4.90
IPGP 180615C00350000 C Jun 15, 2018 350.0 0.00 1.00
IPGP 180615P00155000 P Jun 15, 2018 155.0 0.00 0.25
IPGP 180615P00160000 P Jun 15, 2018 160.0 0.00 5.00
IPGP 180615P00165000 P Jun 15, 2018 165.0 0.00 4.90
IPGP 180615P00170000 P Jun 15, 2018 170.0 0.00 0.25
IPGP 180615P00175000 P Jun 15, 2018 175.0 0.00 0.75
IPGP 180615P00180000 P Jun 15, 2018 180.0 0.00 0.25
IPGP 180615P00185000 P Jun 15, 2018 185.0 0.10 0.25
IPGP 180615P00190000 P Jun 15, 2018 190.0 0.10 0.30
IPGP 180615P00195000 P Jun 15, 2018 195.0 0.20 0.35
IPGP 180615P00200000 P Jun 15, 2018 200.0 0.15 0.45
IPGP 180615P00210000 P Jun 15, 2018 210.0 0.40 0.70
IPGP 180615P00220000 P Jun 15, 2018 220.0 1.10 1.35
IPGP 180615P00230000 P Jun 15, 2018 230.0 2.55 2.95
IPGP 180615P00240000 P Jun 15, 2018 240.0 5.70 6.20
IPGP 180615P00250000 P Jun 15, 2018 250.0 10.90 11.60
IPGP 180615P00260000 P Jun 15, 2018 260.0 18.10 19.50
IPGP 180615P00270000 P Jun 15, 2018 270.0 25.30 29.50
IPGP 180615P00280000 P Jun 15, 2018 280.0 35.00 39.20
IPGP 180615P00290000 P Jun 15, 2018 290.0 45.00 49.50
IPGP 180615P00300000 P Jun 15, 2018 300.0 54.90 59.10
IPGP 180615P00310000 P Jun 15, 2018 310.0 65.00 69.30
IPGP 180615P00320000 P Jun 15, 2018 320.0 75.00 79.40
IPGP 180615P00330000 P Jun 15, 2018 330.0 85.00 89.20
IPGP 180615P00340000 P Jun 15, 2018 340.0 95.00 99.40
IPGP 180615P00350000 P Jun 15, 2018 350.0 105.00 109.30
IPGP 180720C00105000 C Jul 20, 2018 105.0 136.40 140.50
IPGP 180720C00110000 C Jul 20, 2018 110.0 131.10 135.50
IPGP 180720C00115000 C Jul 20, 2018 115.0 126.10 130.50
IPGP 180720C00120000 C Jul 20, 2018 120.0 121.00 125.50
IPGP 180720C00125000 C Jul 20, 2018 125.0 116.10 120.60
IPGP 180720C00130000 C Jul 20, 2018 130.0 111.10 115.70
IPGP 180720C00135000 C Jul 20, 2018 135.0 106.20 110.70
IPGP 180720C00140000 C Jul 20, 2018 140.0 101.30 105.70
IPGP 180720C00145000 C Jul 20, 2018 145.0 96.40 100.70
IPGP 180720C00150000 C Jul 20, 2018 150.0 91.50 95.80
IPGP 180720C00155000 C Jul 20, 2018 155.0 86.60 90.90
IPGP 180720C00160000 C Jul 20, 2018 160.0 82.00 86.00
IPGP 180720C00165000 C Jul 20, 2018 165.0 77.00 81.10
IPGP 180720C00170000 C Jul 20, 2018 170.0 72.10 76.10
IPGP 180720C00175000 C Jul 20, 2018 175.0 67.00 71.10
IPGP 180720C00180000 C Jul 20, 2018 180.0 62.00 66.30
IPGP 180720C00185000 C Jul 20, 2018 185.0 57.00 61.40
IPGP 180720C00190000 C Jul 20, 2018 190.0 52.70 56.60
IPGP 180720C00195000 C Jul 20, 2018 195.0 47.60 51.40
IPGP 180720C00200000 C Jul 20, 2018 200.0 43.20 47.00
IPGP 180720C00210000 C Jul 20, 2018 210.0 34.30 37.50
IPGP 180720C00220000 C Jul 20, 2018 220.0 26.00 29.00
IPGP 180720C00230000 C Jul 20, 2018 230.0 18.90 19.90
IPGP 180720C00240000 C Jul 20, 2018 240.0 12.70 13.50
IPGP 180720C00250000 C Jul 20, 2018 250.0 8.00 8.50
IPGP 180720C00260000 C Jul 20, 2018 260.0 4.90 5.20
IPGP 180720C00270000 C Jul 20, 2018 270.0 2.55 3.30
IPGP 180720C00280000 C Jul 20, 2018 280.0 1.40 1.70
IPGP 180720C00290000 C Jul 20, 2018 290.0 0.60 1.15
IPGP 180720C00300000 C Jul 20, 2018 300.0 0.30 0.85
IPGP 180720C00310000 C Jul 20, 2018 310.0 0.15 0.75
IPGP 180720C00320000 C Jul 20, 2018 320.0 0.00 0.75
IPGP 180720C00330000 C Jul 20, 2018 330.0 0.00 0.65
IPGP 180720C00340000 C Jul 20, 2018 340.0 0.00 2.30
IPGP 180720C00350000 C Jul 20, 2018 350.0 0.00 0.65
IPGP 180720C00360000 C Jul 20, 2018 360.0 0.00 0.65
IPGP 180720C00370000 C Jul 20, 2018 370.0 0.00 1.75
IPGP 180720P00105000 P Jul 20, 2018 105.0 0.00 0.15
IPGP 180720P00110000 P Jul 20, 2018 110.0 0.00 0.15
IPGP 180720P00115000 P Jul 20, 2018 115.0 0.00 0.20
IPGP 180720P00120000 P Jul 20, 2018 120.0 0.00 0.70
IPGP 180720P00125000 P Jul 20, 2018 125.0 0.00 0.65
IPGP 180720P00130000 P Jul 20, 2018 130.0 0.00 0.65
IPGP 180720P00135000 P Jul 20, 2018 135.0 0.00 0.65
IPGP 180720P00140000 P Jul 20, 2018 140.0 0.00 0.40
IPGP 180720P00145000 P Jul 20, 2018 145.0 0.15 0.65
IPGP 180720P00150000 P Jul 20, 2018 150.0 0.00 0.75
IPGP 180720P00155000 P Jul 20, 2018 155.0 0.05 0.55
IPGP 180720P00160000 P Jul 20, 2018 160.0 0.05 0.75
IPGP 180720P00165000 P Jul 20, 2018 165.0 0.10 0.75
IPGP 180720P00170000 P Jul 20, 2018 170.0 0.15 0.75
IPGP 180720P00175000 P Jul 20, 2018 175.0 0.20 0.70
IPGP 180720P00180000 P Jul 20, 2018 180.0 0.20 0.75
IPGP 180720P00185000 P Jul 20, 2018 185.0 0.15 0.90
IPGP 180720P00190000 P Jul 20, 2018 190.0 0.45 0.90
IPGP 180720P00195000 P Jul 20, 2018 195.0 0.65 1.05
IPGP 180720P00200000 P Jul 20, 2018 200.0 0.90 1.35
IPGP 180720P00210000 P Jul 20, 2018 210.0 1.80 2.20
IPGP 180720P00220000 P Jul 20, 2018 220.0 3.20 3.70
IPGP 180720P00230000 P Jul 20, 2018 230.0 5.40 6.00
IPGP 180720P00240000 P Jul 20, 2018 240.0 9.00 9.70
IPGP 180720P00250000 P Jul 20, 2018 250.0 14.10 14.90
IPGP 180720P00260000 P Jul 20, 2018 260.0 20.90 21.80
IPGP 180720P00270000 P Jul 20, 2018 270.0 27.20 30.60
IPGP 180720P00280000 P Jul 20, 2018 280.0 36.10 39.50
IPGP 180720P00290000 P Jul 20, 2018 290.0 45.30 49.70
IPGP 180720P00300000 P Jul 20, 2018 300.0 55.00 59.40
IPGP 180720P00310000 P Jul 20, 2018 310.0 65.00 69.40
IPGP 180720P00320000 P Jul 20, 2018 320.0 75.00 79.40
IPGP 180720P00330000 P Jul 20, 2018 330.0 85.00 89.50
IPGP 180720P00340000 P Jul 20, 2018 340.0 95.00 99.40
IPGP 180720P00350000 P Jul 20, 2018 350.0 105.00 109.50
IPGP 180720P00360000 P Jul 20, 2018 360.0 115.00 119.50
IPGP 180720P00370000 P Jul 20, 2018 370.0 125.30 129.30
IPGP 181019C00120000 C Oct 19, 2018 120.0 122.50 126.80
IPGP 181019C00125000 C Oct 19, 2018 125.0 117.50 121.90
IPGP 181019C00130000 C Oct 19, 2018 130.0 112.50 117.10
IPGP 181019C00135000 C Oct 19, 2018 135.0 107.60 112.20
IPGP 181019C00140000 C Oct 19, 2018 140.0 103.00 107.30
IPGP 181019C00145000 C Oct 19, 2018 145.0 98.00 102.50
IPGP 181019C00150000 C Oct 19, 2018 150.0 93.10 97.70
IPGP 181019C00155000 C Oct 19, 2018 155.0 88.50 92.90
IPGP 181019C00160000 C Oct 19, 2018 160.0 83.60 88.10
IPGP 181019C00165000 C Oct 19, 2018 165.0 79.00 83.30
IPGP 181019C00170000 C Oct 19, 2018 170.0 74.10 78.70
IPGP 181019C00175000 C Oct 19, 2018 175.0 69.50 74.00
IPGP 181019C00180000 C Oct 19, 2018 180.0 65.10 69.50
IPGP 181019C00185000 C Oct 19, 2018 185.0 60.60 65.00
IPGP 181019C00190000 C Oct 19, 2018 190.0 56.40 60.80
IPGP 181019C00195000 C Oct 19, 2018 195.0 52.40 56.30
IPGP 181019C00200000 C Oct 19, 2018 200.0 49.30 52.00
IPGP 181019C00210000 C Oct 19, 2018 210.0 41.30 42.80
IPGP 181019C00220000 C Oct 19, 2018 220.0 33.90 35.60
IPGP 181019C00230000 C Oct 19, 2018 230.0 28.00 29.00
IPGP 181019C00240000 C Oct 19, 2018 240.0 21.90 23.50
IPGP 181019C00250000 C Oct 19, 2018 250.0 17.20 18.00
IPGP 181019C00260000 C Oct 19, 2018 260.0 13.20 14.00
IPGP 181019C00270000 C Oct 19, 2018 270.0 9.80 10.70
IPGP 181019C00280000 C Oct 19, 2018 280.0 7.20 8.00
IPGP 181019C00290000 C Oct 19, 2018 290.0 5.50 6.10
IPGP 181019C00300000 C Oct 19, 2018 300.0 3.90 4.70
IPGP 181019C00310000 C Oct 19, 2018 310.0 2.50 3.20
IPGP 181019C00320000 C Oct 19, 2018 320.0 2.00 2.45
IPGP 181019C00330000 C Oct 19, 2018 330.0 1.30 2.20
IPGP 181019C00340000 C Oct 19, 2018 340.0 0.95 1.50
IPGP 181019C00350000 C Oct 19, 2018 350.0 0.65 1.30
IPGP 181019C00360000 C Oct 19, 2018 360.0 0.35 0.95
IPGP 181019C00370000 C Oct 19, 2018 370.0 0.05 1.15
IPGP 181019P00120000 P Oct 19, 2018 120.0 0.10 0.60
IPGP 181019P00125000 P Oct 19, 2018 125.0 0.10 0.75
IPGP 181019P00130000 P Oct 19, 2018 130.0 0.25 0.75
IPGP 181019P00135000 P Oct 19, 2018 135.0 0.55 0.85
IPGP 181019P00140000 P Oct 19, 2018 140.0 0.65 0.95
IPGP 181019P00145000 P Oct 19, 2018 145.0 0.50 1.05
IPGP 181019P00150000 P Oct 19, 2018 150.0 0.70 1.15
IPGP 181019P00155000 P Oct 19, 2018 155.0 0.85 1.35
IPGP 181019P00160000 P Oct 19, 2018 160.0 1.00 1.45
IPGP 181019P00165000 P Oct 19, 2018 165.0 1.05 1.80
IPGP 181019P00170000 P Oct 19, 2018 170.0 1.45 2.10
IPGP 181019P00175000 P Oct 19, 2018 175.0 1.95 2.45
IPGP 181019P00180000 P Oct 19, 2018 180.0 2.35 2.80
IPGP 181019P00185000 P Oct 19, 2018 185.0 2.70 3.30
IPGP 181019P00190000 P Oct 19, 2018 190.0 3.30 3.90
IPGP 181019P00195000 P Oct 19, 2018 195.0 4.00 4.70
IPGP 181019P00200000 P Oct 19, 2018 200.0 4.80 5.50
IPGP 181019P00210000 P Oct 19, 2018 210.0 6.90 7.50
IPGP 181019P00220000 P Oct 19, 2018 220.0 9.30 10.40
IPGP 181019P00230000 P Oct 19, 2018 230.0 12.90 13.70
IPGP 181019P00240000 P Oct 19, 2018 240.0 17.10 17.90
IPGP 181019P00250000 P Oct 19, 2018 250.0 22.10 22.80
IPGP 181019P00260000 P Oct 19, 2018 260.0 28.10 29.00
IPGP 181019P00270000 P Oct 19, 2018 270.0 34.00 35.70
IPGP 181019P00280000 P Oct 19, 2018 280.0 40.20 44.00
IPGP 181019P00290000 P Oct 19, 2018 290.0 48.30 52.00
IPGP 181019P00300000 P Oct 19, 2018 300.0 57.10 61.10
IPGP 181019P00310000 P Oct 19, 2018 310.0 66.10 70.00
IPGP 181019P00320000 P Oct 19, 2018 320.0 75.30 79.90
IPGP 181019P00330000 P Oct 19, 2018 330.0 85.00 89.50
IPGP 181019P00340000 P Oct 19, 2018 340.0 95.00 99.50
IPGP 181019P00350000 P Oct 19, 2018 350.0 105.00 109.50
IPGP 181019P00360000 P Oct 19, 2018 360.0 115.00 119.50
IPGP 181019P00370000 P Oct 19, 2018 370.0 125.00 129.40
IPGP 181221C00085000 C Dec 21, 2018 85.0 157.00 161.70
IPGP 181221C00090000 C Dec 21, 2018 90.0 152.50 156.90
IPGP 181221C00095000 C Dec 21, 2018 95.0 147.40 152.00
IPGP 181221C00100000 C Dec 21, 2018 100.0 142.60 147.20
IPGP 181221C00105000 C Dec 21, 2018 105.0 138.00 142.30
IPGP 181221C00110000 C Dec 21, 2018 110.0 133.00 137.50
IPGP 181221C00115000 C Dec 21, 2018 115.0 128.50 132.70
IPGP 181221C00120000 C Dec 21, 2018 120.0 123.50 127.80
IPGP 181221C00125000 C Dec 21, 2018 125.0 118.50 123.00
IPGP 181221C00130000 C Dec 21, 2018 130.0 113.70 118.10
IPGP 181221C00135000 C Dec 21, 2018 135.0 109.00 113.50
IPGP 181221C00140000 C Dec 21, 2018 140.0 104.10 108.70
IPGP 181221C00145000 C Dec 21, 2018 145.0 99.50 103.80
IPGP 181221C00150000 C Dec 21, 2018 150.0 94.60 99.20
IPGP 181221C00155000 C Dec 21, 2018 155.0 90.50 94.70
IPGP 181221C00160000 C Dec 21, 2018 160.0 85.60 90.00
IPGP 181221C00165000 C Dec 21, 2018 165.0 80.70 85.50
IPGP 181221C00170000 C Dec 21, 2018 170.0 76.10 80.40
IPGP 181221C00175000 C Dec 21, 2018 175.0 72.00 76.50
IPGP 181221C00180000 C Dec 21, 2018 180.0 68.70 70.60
IPGP 181221C00185000 C Dec 21, 2018 185.0 64.80 66.70
IPGP 181221C00190000 C Dec 21, 2018 190.0 60.70 63.20
IPGP 181221C00195000 C Dec 21, 2018 195.0 56.70 58.70
IPGP 181221C00200000 C Dec 21, 2018 200.0 52.60 55.20
IPGP 181221C00210000 C Dec 21, 2018 210.0 45.30 47.50
IPGP 181221C00220000 C Dec 21, 2018 220.0 39.00 40.20
IPGP 181221C00230000 C Dec 21, 2018 230.0 32.30 33.90
IPGP 181221C00240000 C Dec 21, 2018 240.0 27.20 28.40
IPGP 181221C00250000 C Dec 21, 2018 250.0 22.00 23.40
IPGP 181221C00260000 C Dec 21, 2018 260.0 18.20 19.20
IPGP 181221C00270000 C Dec 21, 2018 270.0 14.30 15.60
IPGP 181221C00280000 C Dec 21, 2018 280.0 11.30 12.70
IPGP 181221C00290000 C Dec 21, 2018 290.0 9.10 10.00
IPGP 181221C00300000 C Dec 21, 2018 300.0 7.10 7.90
IPGP 181221C00310000 C Dec 21, 2018 310.0 5.30 6.40
IPGP 181221C00320000 C Dec 21, 2018 320.0 4.40 4.90
IPGP 181221C00330000 C Dec 21, 2018 330.0 3.20 4.20
IPGP 181221C00340000 C Dec 21, 2018 340.0 2.30 3.50
IPGP 181221C00350000 C Dec 21, 2018 350.0 1.95 2.40
IPGP 181221C00360000 C Dec 21, 2018 360.0 1.40 2.60
IPGP 181221C00370000 C Dec 21, 2018 370.0 1.05 1.40
IPGP 181221P00085000 P Dec 21, 2018 85.0 0.00 2.50
IPGP 181221P00090000 P Dec 21, 2018 90.0 0.00 2.20
IPGP 181221P00095000 P Dec 21, 2018 95.0 0.40 0.85
IPGP 181221P00100000 P Dec 21, 2018 100.0 0.15 0.95
IPGP 181221P00105000 P Dec 21, 2018 105.0 0.55 1.00
IPGP 181221P00110000 P Dec 21, 2018 110.0 0.60 0.85
IPGP 181221P00115000 P Dec 21, 2018 115.0 0.35 0.95
IPGP 181221P00120000 P Dec 21, 2018 120.0 0.50 1.05
IPGP 181221P00125000 P Dec 21, 2018 125.0 0.55 1.15
IPGP 181221P00130000 P Dec 21, 2018 130.0 0.70 1.30
IPGP 181221P00135000 P Dec 21, 2018 135.0 0.80 1.40
IPGP 181221P00140000 P Dec 21, 2018 140.0 1.00 1.55
IPGP 181221P00145000 P Dec 21, 2018 145.0 1.20 1.75
IPGP 181221P00150000 P Dec 21, 2018 150.0 1.45 2.30
IPGP 181221P00155000 P Dec 21, 2018 155.0 1.70 2.20
IPGP 181221P00160000 P Dec 21, 2018 160.0 2.00 3.00
IPGP 181221P00165000 P Dec 21, 2018 165.0 2.40 3.20
IPGP 181221P00170000 P Dec 21, 2018 170.0 3.00 3.80
IPGP 181221P00175000 P Dec 21, 2018 175.0 3.30 4.40
IPGP 181221P00180000 P Dec 21, 2018 180.0 4.10 5.00
IPGP 181221P00185000 P Dec 21, 2018 185.0 4.80 5.70
IPGP 181221P00190000 P Dec 21, 2018 190.0 5.30 6.60
IPGP 181221P00195000 P Dec 21, 2018 195.0 6.40 7.30
IPGP 181221P00200000 P Dec 21, 2018 200.0 7.40 8.50
IPGP 181221P00210000 P Dec 21, 2018 210.0 9.80 10.90
IPGP 181221P00220000 P Dec 21, 2018 220.0 12.80 14.10
IPGP 181221P00230000 P Dec 21, 2018 230.0 16.80 17.80
IPGP 181221P00240000 P Dec 21, 2018 240.0 21.20 22.20
IPGP 181221P00250000 P Dec 21, 2018 250.0 26.20 27.00
IPGP 181221P00260000 P Dec 21, 2018 260.0 31.50 33.00
IPGP 181221P00270000 P Dec 21, 2018 270.0 38.00 39.30
IPGP 181221P00280000 P Dec 21, 2018 280.0 45.10 46.80
IPGP 181221P00290000 P Dec 21, 2018 290.0 52.50 53.90
IPGP 181221P00300000 P Dec 21, 2018 300.0 60.70 62.40
IPGP 181221P00310000 P Dec 21, 2018 310.0 69.30 71.10
IPGP 181221P00320000 P Dec 21, 2018 320.0 77.30 79.40
IPGP 181221P00330000 P Dec 21, 2018 330.0 85.90 90.50
IPGP 181221P00340000 P Dec 21, 2018 340.0 95.30 100.00
IPGP 181221P00350000 P Dec 21, 2018 350.0 105.00 109.40
IPGP 181221P00360000 P Dec 21, 2018 360.0 115.00 119.50
IPGP 181221P00370000 P Dec 21, 2018 370.0 125.00 129.50
OPRA data is delayed 15 minutes.