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 (2016-06-17)Premium Content

Inteliquent Inc (IQNT)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 160916C00007000 C 09/16/16 7.0 9.10 10.30
IQNT 160916C00008000 C 09/16/16 8.0 8.10 9.30
IQNT 160916C00009000 C 09/16/16 9.0 7.10 8.30
IQNT 160916C00010000 C 09/16/16 10.0 6.10 7.30
IQNT 160916C00011000 C 09/16/16 11.0 5.10 6.30
IQNT 160916C00012000 C 09/16/16 12.0 4.10 5.30
IQNT 160916C00013000 C 09/16/16 13.0 3.10 3.90
IQNT 160916C00014000 C 09/16/16 14.0 2.15 3.10
IQNT 160916C00015000 C 09/16/16 15.0 1.30 1.65
IQNT 160916C00016000 C 09/16/16 16.0 0.65 0.85
IQNT 160916C00017000 C 09/16/16 17.0 0.15 0.30
IQNT 160916C00018000 C 09/16/16 18.0 0.00 0.25
IQNT 160916C00019000 C 09/16/16 19.0 0.00 0.20
IQNT 160916C00020000 C 09/16/16 20.0 0.00 0.05
IQNT 160916C00021000 C 09/16/16 21.0 0.00 0.10
IQNT 160916C00022000 C 09/16/16 22.0 0.00 0.15
IQNT 160916C00023000 C 09/16/16 23.0 0.00 0.15
IQNT 160916C00024000 C 09/16/16 24.0 0.00 0.15
IQNT 160916C00025000 C 09/16/16 25.0 0.00 0.15
IQNT 160916C00026000 C 09/16/16 26.0 0.00 0.25
IQNT 160916C00027000 C 09/16/16 27.0 0.00 0.15
IQNT 160916C00028000 C 09/16/16 28.0 0.00 0.25
IQNT 160916C00029000 C 09/16/16 29.0 0.00 0.25
IQNT 160916C00030000 C 09/16/16 30.0 0.00 0.25
IQNT 160916C00031000 C 09/16/16 31.0 0.00 0.15
IQNT 160916C00032000 C 09/16/16 32.0 0.00 0.15
IQNT 160916C00033000 C 09/16/16 33.0 0.00 0.15
IQNT 160916C00034000 C 09/16/16 34.0 0.00 0.15
IQNT 160916C00035000 C 09/16/16 35.0 0.00 0.15
IQNT 160916P00007000 P 09/16/16 7.0 0.00 0.25
IQNT 160916P00008000 P 09/16/16 8.0 0.00 0.25
IQNT 160916P00009000 P 09/16/16 9.0 0.00 0.25
IQNT 160916P00010000 P 09/16/16 10.0 0.00 0.25
IQNT 160916P00011000 P 09/16/16 11.0 0.00 0.20
IQNT 160916P00012000 P 09/16/16 12.0 0.00 0.20
IQNT 160916P00013000 P 09/16/16 13.0 0.00 0.20
IQNT 160916P00014000 P 09/16/16 14.0 0.00 0.20
IQNT 160916P00015000 P 09/16/16 15.0 0.05 0.20
IQNT 160916P00016000 P 09/16/16 16.0 0.20 0.40
IQNT 160916P00017000 P 09/16/16 17.0 0.70 0.95
IQNT 160916P00018000 P 09/16/16 18.0 1.20 1.95
IQNT 160916P00019000 P 09/16/16 19.0 2.15 2.90
IQNT 160916P00020000 P 09/16/16 20.0 3.10 3.90
IQNT 160916P00021000 P 09/16/16 21.0 4.10 5.00
IQNT 160916P00022000 P 09/16/16 22.0 3.70 8.00
IQNT 160916P00023000 P 09/16/16 23.0 5.70 9.00
IQNT 160916P00024000 P 09/16/16 24.0 6.70 8.30
IQNT 160916P00025000 P 09/16/16 25.0 7.70 9.30
IQNT 160916P00026000 P 09/16/16 26.0 8.70 9.90
IQNT 160916P00027000 P 09/16/16 27.0 10.10 10.90
IQNT 160916P00028000 P 09/16/16 28.0 11.10 12.20
IQNT 160916P00029000 P 09/16/16 29.0 12.10 13.20
IQNT 160916P00030000 P 09/16/16 30.0 13.10 13.90
IQNT 160916P00031000 P 09/16/16 31.0 14.10 15.20
IQNT 160916P00032000 P 09/16/16 32.0 15.10 16.20
IQNT 160916P00033000 P 09/16/16 33.0 16.10 17.20
IQNT 160916P00034000 P 09/16/16 34.0 17.10 18.30
IQNT 160916P00035000 P 09/16/16 35.0 18.10 18.90
IQNT 161021C00002500 C 10/21/16 2.5 13.30 14.40
IQNT 161021C00005000 C 10/21/16 5.0 9.30 13.80
IQNT 161021C00007500 C 10/21/16 7.5 8.10 11.20
IQNT 161021C00010000 C 10/21/16 10.0 6.10 7.30
IQNT 161021C00012500 C 10/21/16 12.5 3.60 4.40
IQNT 161021C00015000 C 10/21/16 15.0 1.55 1.90
IQNT 161021C00017500 C 10/21/16 17.5 0.30 0.50
IQNT 161021C00020000 C 10/21/16 20.0 0.00 0.25
IQNT 161021C00022500 C 10/21/16 22.5 0.00 0.15
IQNT 161021C00025000 C 10/21/16 25.0 0.00 0.15
IQNT 161021C00030000 C 10/21/16 30.0 0.00 0.15
IQNT 161021P00002500 P 10/21/16 2.5 0.00 0.25
IQNT 161021P00005000 P 10/21/16 5.0 0.00 0.25
IQNT 161021P00007500 P 10/21/16 7.5 0.00 0.20
IQNT 161021P00010000 P 10/21/16 10.0 0.00 0.20
IQNT 161021P00012500 P 10/21/16 12.5 0.00 0.25
IQNT 161021P00015000 P 10/21/16 15.0 0.20 0.45
IQNT 161021P00017500 P 10/21/16 17.5 1.35 1.65
IQNT 161021P00020000 P 10/21/16 20.0 2.85 4.00
IQNT 161021P00022500 P 10/21/16 22.5 5.20 6.90
IQNT 161021P00025000 P 10/21/16 25.0 6.30 9.00
IQNT 161021P00030000 P 10/21/16 30.0 13.10 13.90
IQNT 161216C00002500 C 12/16/16 2.5 13.50 14.40
IQNT 161216C00005000 C 12/16/16 5.0 11.00 11.90
IQNT 161216C00007500 C 12/16/16 7.5 8.60 11.20
IQNT 161216C00010000 C 12/16/16 10.0 6.10 7.30
IQNT 161216C00012500 C 12/16/16 12.5 3.70 5.00
IQNT 161216C00015000 C 12/16/16 15.0 1.95 2.25
IQNT 161216C00017500 C 12/16/16 17.5 0.70 1.00
IQNT 161216C00020000 C 12/16/16 20.0 0.15 0.40
IQNT 161216C00022500 C 12/16/16 22.5 0.05 0.25
IQNT 161216C00025000 C 12/16/16 25.0 0.00 0.25
IQNT 161216C00030000 C 12/16/16 30.0 0.00 0.20
IQNT 161216C00035000 C 12/16/16 35.0 0.00 0.20
IQNT 161216P00002500 P 12/16/16 2.5 0.00 0.20
IQNT 161216P00005000 P 12/16/16 5.0 0.00 0.20
IQNT 161216P00007500 P 12/16/16 7.5 0.00 0.20
IQNT 161216P00010000 P 12/16/16 10.0 0.00 0.25
IQNT 161216P00012500 P 12/16/16 12.5 0.10 0.30
IQNT 161216P00015000 P 12/16/16 15.0 0.70 0.90
IQNT 161216P00017500 P 12/16/16 17.5 1.95 2.25
IQNT 161216P00020000 P 12/16/16 20.0 3.80 4.20
IQNT 161216P00022500 P 12/16/16 22.5 5.00 6.70
IQNT 161216P00025000 P 12/16/16 25.0 6.50 9.10
IQNT 161216P00030000 P 12/16/16 30.0 13.20 14.20
IQNT 161216P00035000 P 12/16/16 35.0 18.20 19.10
IQNT 170317C00007500 C 03/17/17 7.5 8.50 9.70
IQNT 170317C00010000 C 03/17/17 10.0 4.30 8.90
IQNT 170317C00012500 C 03/17/17 12.5 4.00 4.50
IQNT 170317C00015000 C 03/17/17 15.0 2.30 2.70
IQNT 170317C00017500 C 03/17/17 17.5 1.15 1.50
IQNT 170317C00020000 C 03/17/17 20.0 0.45 0.80
IQNT 170317C00022500 C 03/17/17 22.5 0.15 0.45
IQNT 170317C00025000 C 03/17/17 25.0 0.00 0.25
IQNT 170317C00030000 C 03/17/17 30.0 0.00 0.25
IQNT 170317P00007500 P 03/17/17 7.5 0.00 0.25
IQNT 170317P00010000 P 03/17/17 10.0 0.05 0.30
IQNT 170317P00012500 P 03/17/17 12.5 0.35 0.65
IQNT 170317P00015000 P 03/17/17 15.0 1.20 1.45
IQNT 170317P00017500 P 03/17/17 17.5 2.45 2.85
IQNT 170317P00020000 P 03/17/17 20.0 4.20 4.70
IQNT 170317P00022500 P 03/17/17 22.5 6.40 6.80
IQNT 170317P00025000 P 03/17/17 25.0 8.50 9.40
IQNT 170317P00030000 P 03/17/17 30.0 13.30 14.50

OPRA data is delayed 15 minutes.