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 (2015-06-19)Premium Content

Inteliquent Inc (IQNT)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 150821C00005000 C 08/21/15 5.0 12.50 13.20
IQNT 150821C00010000 C 08/21/15 10.0 7.50 8.00
IQNT 150821C00011000 C 08/21/15 11.0 6.50 7.00
IQNT 150821C00012000 C 08/21/15 12.0 5.50 6.00
IQNT 150821C00013000 C 08/21/15 13.0 4.50 4.90
IQNT 150821C00014000 C 08/21/15 14.0 3.50 3.90
IQNT 150821C00015000 C 08/21/15 15.0 2.55 2.90
IQNT 150821C00016000 C 08/21/15 16.0 1.65 1.90
IQNT 150821C00017000 C 08/21/15 17.0 0.95 1.05
IQNT 150821C00018000 C 08/21/15 18.0 0.35 0.45
IQNT 150821C00019000 C 08/21/15 19.0 0.10 0.20
IQNT 150821C00020000 C 08/21/15 20.0 0.00 0.20
IQNT 150821C00021000 C 08/21/15 21.0 0.00 0.25
IQNT 150821C00022000 C 08/21/15 22.0 0.00 0.20
IQNT 150821C00023000 C 08/21/15 23.0 0.00 0.20
IQNT 150821C00024000 C 08/21/15 24.0 0.00 0.20
IQNT 150821C00025000 C 08/21/15 25.0 0.00 0.20
IQNT 150821C00026000 C 08/21/15 26.0 0.00 0.20
IQNT 150821C00030000 C 08/21/15 30.0 0.00 0.20
IQNT 150821C00035000 C 08/21/15 35.0 0.00 0.20
IQNT 150821P00005000 P 08/21/15 5.0 0.00 0.20
IQNT 150821P00010000 P 08/21/15 10.0 0.00 0.20
IQNT 150821P00011000 P 08/21/15 11.0 0.00 0.20
IQNT 150821P00012000 P 08/21/15 12.0 0.00 0.20
IQNT 150821P00013000 P 08/21/15 13.0 0.00 0.20
IQNT 150821P00014000 P 08/21/15 14.0 0.00 0.20
IQNT 150821P00015000 P 08/21/15 15.0 0.00 0.20
IQNT 150821P00016000 P 08/21/15 16.0 0.00 0.25
IQNT 150821P00017000 P 08/21/15 17.0 0.20 0.30
IQNT 150821P00018000 P 08/21/15 18.0 0.60 0.75
IQNT 150821P00019000 P 08/21/15 19.0 1.30 1.60
IQNT 150821P00020000 P 08/21/15 20.0 2.15 2.50
IQNT 150821P00021000 P 08/21/15 21.0 3.10 3.50
IQNT 150821P00022000 P 08/21/15 22.0 4.10 4.50
IQNT 150821P00023000 P 08/21/15 23.0 5.10 5.50
IQNT 150821P00024000 P 08/21/15 24.0 6.00 6.50
IQNT 150821P00025000 P 08/21/15 25.0 7.00 7.50
IQNT 150821P00026000 P 08/21/15 26.0 8.00 8.50
IQNT 150821P00030000 P 08/21/15 30.0 11.80 12.50
IQNT 150821P00035000 P 08/21/15 35.0 16.50 17.60
IQNT 150918C00002500 C 09/18/15 2.5 14.90 16.00
IQNT 150918C00005000 C 09/18/15 5.0 12.40 13.40
IQNT 150918C00007500 C 09/18/15 7.5 9.90 10.60
IQNT 150918C00010000 C 09/18/15 10.0 7.50 8.10
IQNT 150918C00012500 C 09/18/15 12.5 5.00 5.50
IQNT 150918C00014000 C 09/18/15 14.0 3.40 4.50
IQNT 150918C00015000 C 09/18/15 15.0 2.60 3.10
IQNT 150918C00016000 C 09/18/15 16.0 1.75 2.05
IQNT 150918C00017500 C 09/18/15 17.5 0.90 1.00
IQNT 150918C00019000 C 09/18/15 19.0 0.30 0.40
IQNT 150918C00020000 C 09/18/15 20.0 0.10 0.20
IQNT 150918C00021000 C 09/18/15 21.0 0.05 0.25
IQNT 150918C00022500 C 09/18/15 22.5 0.00 0.20
IQNT 150918C00025000 C 09/18/15 25.0 0.00 0.25
IQNT 150918C00030000 C 09/18/15 30.0 0.00 0.20
IQNT 150918C00035000 C 09/18/15 35.0 0.00 0.20
IQNT 150918P00002500 P 09/18/15 2.5 0.00 0.20
IQNT 150918P00005000 P 09/18/15 5.0 0.00 0.20
IQNT 150918P00007500 P 09/18/15 7.5 0.00 0.20
IQNT 150918P00010000 P 09/18/15 10.0 0.00 0.20
IQNT 150918P00012500 P 09/18/15 12.5 0.00 0.20
IQNT 150918P00014000 P 09/18/15 14.0 0.00 0.25
IQNT 150918P00015000 P 09/18/15 15.0 0.05 0.25
IQNT 150918P00016000 P 09/18/15 16.0 0.25 0.35
IQNT 150918P00017500 P 09/18/15 17.5 0.75 0.90
IQNT 150918P00019000 P 09/18/15 19.0 1.65 1.85
IQNT 150918P00020000 P 09/18/15 20.0 2.35 2.75
IQNT 150918P00021000 P 09/18/15 21.0 2.85 3.90
IQNT 150918P00022500 P 09/18/15 22.5 4.70 5.20
IQNT 150918P00025000 P 09/18/15 25.0 6.00 8.60
IQNT 150918P00030000 P 09/18/15 30.0 11.80 12.70
IQNT 150918P00035000 P 09/18/15 35.0 16.60 17.70
IQNT 151218C00002500 C 12/18/15 2.5 13.60 17.20
IQNT 151218C00005000 C 12/18/15 5.0 11.00 14.80
IQNT 151218C00007500 C 12/18/15 7.5 8.40 12.30
IQNT 151218C00010000 C 12/18/15 10.0 7.40 9.70
IQNT 151218C00011000 C 12/18/15 11.0 5.30 8.80
IQNT 151218C00012000 C 12/18/15 12.0 5.50 6.60
IQNT 151218C00013000 C 12/18/15 13.0 4.50 5.90
IQNT 151218C00014000 C 12/18/15 14.0 3.70 4.20
IQNT 151218C00015000 C 12/18/15 15.0 3.00 3.50
IQNT 151218C00016000 C 12/18/15 16.0 2.50 2.75
IQNT 151218C00017000 C 12/18/15 17.0 1.90 2.15
IQNT 151218C00018000 C 12/18/15 18.0 1.50 1.70
IQNT 151218C00019000 C 12/18/15 19.0 1.10 1.35
IQNT 151218C00020000 C 12/18/15 20.0 0.80 1.00
IQNT 151218C00021000 C 12/18/15 21.0 0.60 0.80
IQNT 151218C00022000 C 12/18/15 22.0 0.40 0.55
IQNT 151218C00023000 C 12/18/15 23.0 0.25 0.50
IQNT 151218C00024000 C 12/18/15 24.0 0.15 0.40
IQNT 151218C00025000 C 12/18/15 25.0 0.05 0.30
IQNT 151218C00026000 C 12/18/15 26.0 0.00 0.25
IQNT 151218C00030000 C 12/18/15 30.0 0.00 0.25
IQNT 151218P00002500 P 12/18/15 2.5 0.00 0.25
IQNT 151218P00005000 P 12/18/15 5.0 0.00 0.25
IQNT 151218P00007500 P 12/18/15 7.5 0.00 0.30
IQNT 151218P00010000 P 12/18/15 10.0 0.00 0.25
IQNT 151218P00011000 P 12/18/15 11.0 0.00 0.25
IQNT 151218P00012000 P 12/18/15 12.0 0.05 0.30
IQNT 151218P00013000 P 12/18/15 13.0 0.15 0.40
IQNT 151218P00014000 P 12/18/15 14.0 0.40 0.60
IQNT 151218P00015000 P 12/18/15 15.0 0.70 0.85
IQNT 151218P00016000 P 12/18/15 16.0 1.05 1.20
IQNT 151218P00017000 P 12/18/15 17.0 1.50 1.70
IQNT 151218P00018000 P 12/18/15 18.0 2.05 2.25
IQNT 151218P00019000 P 12/18/15 19.0 2.60 2.85
IQNT 151218P00020000 P 12/18/15 20.0 3.30 3.60
IQNT 151218P00021000 P 12/18/15 21.0 4.10 4.40
IQNT 151218P00022000 P 12/18/15 22.0 4.80 5.20
IQNT 151218P00023000 P 12/18/15 23.0 5.70 6.10
IQNT 151218P00024000 P 12/18/15 24.0 6.60 7.10
IQNT 151218P00025000 P 12/18/15 25.0 7.20 8.00
IQNT 151218P00026000 P 12/18/15 26.0 7.90 9.50
IQNT 151218P00030000 P 12/18/15 30.0 10.70 14.30
IQNT 160318C00005000 C 03/18/16 5.0 12.50 13.40
IQNT 160318C00010000 C 03/18/16 10.0 7.30 8.20
IQNT 160318C00011000 C 03/18/16 11.0 6.60 7.10
IQNT 160318C00012000 C 03/18/16 12.0 5.50 6.20
IQNT 160318C00013000 C 03/18/16 13.0 4.80 5.30
IQNT 160318C00014000 C 03/18/16 14.0 4.10 4.50
IQNT 160318C00015000 C 03/18/16 15.0 3.50 3.90
IQNT 160318C00016000 C 03/18/16 16.0 2.90 3.30
IQNT 160318C00017000 C 03/18/16 17.0 2.40 2.75
IQNT 160318C00018000 C 03/18/16 18.0 1.95 2.25
IQNT 160318C00019000 C 03/18/16 19.0 1.60 1.90
IQNT 160318C00020000 C 03/18/16 20.0 1.30 1.60
IQNT 160318C00021000 C 03/18/16 21.0 1.00 1.35
IQNT 160318C00022000 C 03/18/16 22.0 0.80 1.10
IQNT 160318C00023000 C 03/18/16 23.0 0.65 0.95
IQNT 160318C00024000 C 03/18/16 24.0 0.50 0.80
IQNT 160318C00025000 C 03/18/16 25.0 0.35 0.65
IQNT 160318C00026000 C 03/18/16 26.0 0.25 0.55
IQNT 160318C00030000 C 03/18/16 30.0 0.05 0.35
IQNT 160318C00035000 C 03/18/16 35.0 0.00 0.25
IQNT 160318P00005000 P 03/18/16 5.0 0.00 0.30
IQNT 160318P00010000 P 03/18/16 10.0 0.05 0.30
IQNT 160318P00011000 P 03/18/16 11.0 0.10 0.40
IQNT 160318P00012000 P 03/18/16 12.0 0.25 0.55
IQNT 160318P00013000 P 03/18/16 13.0 0.50 0.75
IQNT 160318P00014000 P 03/18/16 14.0 0.85 1.00
IQNT 160318P00015000 P 03/18/16 15.0 1.20 1.35
IQNT 160318P00016000 P 03/18/16 16.0 1.60 1.75
IQNT 160318P00017000 P 03/18/16 17.0 2.10 2.30
IQNT 160318P00018000 P 03/18/16 18.0 2.65 2.90
IQNT 160318P00019000 P 03/18/16 19.0 3.20 3.50
IQNT 160318P00020000 P 03/18/16 20.0 3.90 4.20
IQNT 160318P00021000 P 03/18/16 21.0 4.60 5.00
IQNT 160318P00022000 P 03/18/16 22.0 5.40 5.80
IQNT 160318P00023000 P 03/18/16 23.0 6.10 6.60
IQNT 160318P00024000 P 03/18/16 24.0 7.00 7.60
IQNT 160318P00025000 P 03/18/16 25.0 7.90 8.40
IQNT 160318P00026000 P 03/18/16 26.0 8.80 9.30
IQNT 160318P00030000 P 03/18/16 30.0 12.20 13.10
IQNT 160318P00035000 P 03/18/16 35.0 16.90 18.30

OPRA data is delayed 15 minutes.