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 Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 150717C00005000 C 07/17/15 5.0 13.10 13.90
IQNT 150717C00010000 C 07/17/15 10.0 8.30 8.80
IQNT 150717C00011000 C 07/17/15 11.0 7.30 7.80
IQNT 150717C00012000 C 07/17/15 12.0 6.30 6.80
IQNT 150717C00013000 C 07/17/15 13.0 5.30 5.80
IQNT 150717C00014000 C 07/17/15 14.0 4.30 4.70
IQNT 150717C00015000 C 07/17/15 15.0 3.30 3.70
IQNT 150717C00016000 C 07/17/15 16.0 2.35 2.70
IQNT 150717C00017000 C 07/17/15 17.0 1.45 1.70
IQNT 150717C00018000 C 07/17/15 18.0 0.70 0.90
IQNT 150717C00019000 C 07/17/15 19.0 0.25 0.40
IQNT 150717C00020000 C 07/17/15 20.0 0.05 0.15
IQNT 150717C00021000 C 07/17/15 21.0 0.00 0.25
IQNT 150717C00022000 C 07/17/15 22.0 0.00 0.20
IQNT 150717C00023000 C 07/17/15 23.0 0.00 0.20
IQNT 150717C00024000 C 07/17/15 24.0 0.00 0.20
IQNT 150717C00025000 C 07/17/15 25.0 0.00 0.20
IQNT 150717C00026000 C 07/17/15 26.0 0.00 0.20
IQNT 150717C00030000 C 07/17/15 30.0 0.00 0.20
IQNT 150717C00035000 C 07/17/15 35.0 0.00 0.20
IQNT 150717P00005000 P 07/17/15 5.0 0.00 0.20
IQNT 150717P00010000 P 07/17/15 10.0 0.00 0.20
IQNT 150717P00011000 P 07/17/15 11.0 0.00 0.20
IQNT 150717P00012000 P 07/17/15 12.0 0.00 0.20
IQNT 150717P00013000 P 07/17/15 13.0 0.00 0.20
IQNT 150717P00014000 P 07/17/15 14.0 0.00 0.20
IQNT 150717P00015000 P 07/17/15 15.0 0.00 0.20
IQNT 150717P00016000 P 07/17/15 16.0 0.00 0.20
IQNT 150717P00017000 P 07/17/15 17.0 0.05 0.20
IQNT 150717P00018000 P 07/17/15 18.0 0.30 0.40
IQNT 150717P00019000 P 07/17/15 19.0 0.75 0.95
IQNT 150717P00020000 P 07/17/15 20.0 1.45 1.80
IQNT 150717P00021000 P 07/17/15 21.0 2.35 2.75
IQNT 150717P00022000 P 07/17/15 22.0 3.30 3.70
IQNT 150717P00023000 P 07/17/15 23.0 4.30 4.70
IQNT 150717P00024000 P 07/17/15 24.0 5.30 5.70
IQNT 150717P00025000 P 07/17/15 25.0 6.30 6.70
IQNT 150717P00026000 P 07/17/15 26.0 7.30 7.70
IQNT 150717P00030000 P 07/17/15 30.0 11.10 11.90
IQNT 150717P00035000 P 07/17/15 35.0 15.90 16.90
IQNT 150821C00005000 C 08/21/15 5.0 13.00 14.10
IQNT 150821C00010000 C 08/21/15 10.0 8.20 8.80
IQNT 150821C00011000 C 08/21/15 11.0 7.20 7.80
IQNT 150821C00012000 C 08/21/15 12.0 6.20 6.80
IQNT 150821C00013000 C 08/21/15 13.0 5.30 5.90
IQNT 150821C00014000 C 08/21/15 14.0 4.40 4.90
IQNT 150821C00015000 C 08/21/15 15.0 3.60 4.00
IQNT 150821C00016000 C 08/21/15 16.0 2.85 3.20
IQNT 150821C00017000 C 08/21/15 17.0 2.15 2.40
IQNT 150821C00018000 C 08/21/15 18.0 1.60 1.80
IQNT 150821C00019000 C 08/21/15 19.0 1.05 1.35
IQNT 150821C00020000 C 08/21/15 20.0 0.75 0.90
IQNT 150821C00021000 C 08/21/15 21.0 0.50 0.70
IQNT 150821C00022000 C 08/21/15 22.0 0.30 0.50
IQNT 150821C00023000 C 08/21/15 23.0 0.20 0.35
IQNT 150821C00024000 C 08/21/15 24.0 0.10 0.25
IQNT 150821C00025000 C 08/21/15 25.0 0.05 0.25
IQNT 150821C00026000 C 08/21/15 26.0 0.00 0.25
IQNT 150821C00030000 C 08/21/15 30.0 0.00 0.25
IQNT 150821C00035000 C 08/21/15 35.0 0.00 0.30
IQNT 150821P00005000 P 08/21/15 5.0 0.00 0.25
IQNT 150821P00010000 P 08/21/15 10.0 0.00 0.25
IQNT 150821P00011000 P 08/21/15 11.0 0.00 0.25
IQNT 150821P00012000 P 08/21/15 12.0 0.00 0.25
IQNT 150821P00013000 P 08/21/15 13.0 0.05 0.25
IQNT 150821P00014000 P 08/21/15 14.0 0.10 0.25
IQNT 150821P00015000 P 08/21/15 15.0 0.20 0.40
IQNT 150821P00016000 P 08/21/15 16.0 0.40 0.60
IQNT 150821P00017000 P 08/21/15 17.0 0.70 0.90
IQNT 150821P00018000 P 08/21/15 18.0 1.10 1.30
IQNT 150821P00019000 P 08/21/15 19.0 1.65 1.85
IQNT 150821P00020000 P 08/21/15 20.0 2.30 2.50
IQNT 150821P00021000 P 08/21/15 21.0 3.00 3.30
IQNT 150821P00022000 P 08/21/15 22.0 3.70 4.10
IQNT 150821P00023000 P 08/21/15 23.0 4.60 5.00
IQNT 150821P00024000 P 08/21/15 24.0 5.50 5.90
IQNT 150821P00025000 P 08/21/15 25.0 6.40 7.10
IQNT 150821P00026000 P 08/21/15 26.0 7.40 8.00
IQNT 150821P00030000 P 08/21/15 30.0 11.10 12.10
IQNT 150821P00035000 P 08/21/15 35.0 15.80 17.00
IQNT 150918C00002500 C 09/18/15 2.5 15.60 16.60
IQNT 150918C00005000 C 09/18/15 5.0 13.00 14.10
IQNT 150918C00007500 C 09/18/15 7.5 10.50 11.70
IQNT 150918C00010000 C 09/18/15 10.0 8.20 8.80
IQNT 150918C00012500 C 09/18/15 12.5 5.80 6.40
IQNT 150918C00014000 C 09/18/15 14.0 4.30 5.00
IQNT 150918C00015000 C 09/18/15 15.0 3.70 4.00
IQNT 150918C00016000 C 09/18/15 16.0 2.95 3.30
IQNT 150918C00017500 C 09/18/15 17.5 2.00 2.25
IQNT 150918C00019000 C 09/18/15 19.0 1.25 1.45
IQNT 150918C00020000 C 09/18/15 20.0 0.90 1.10
IQNT 150918C00021000 C 09/18/15 21.0 0.60 0.85
IQNT 150918C00022500 C 09/18/15 22.5 0.35 0.55
IQNT 150918C00025000 C 09/18/15 25.0 0.10 0.25
IQNT 150918C00030000 C 09/18/15 30.0 0.00 0.25
IQNT 150918C00035000 C 09/18/15 35.0 0.00 0.30
IQNT 150918P00002500 P 09/18/15 2.5 0.00 0.25
IQNT 150918P00005000 P 09/18/15 5.0 0.00 0.25
IQNT 150918P00007500 P 09/18/15 7.5 0.00 0.30
IQNT 150918P00010000 P 09/18/15 10.0 0.00 0.25
IQNT 150918P00012500 P 09/18/15 12.5 0.05 0.25
IQNT 150918P00014000 P 09/18/15 14.0 0.15 0.35
IQNT 150918P00015000 P 09/18/15 15.0 0.30 0.50
IQNT 150918P00016000 P 09/18/15 16.0 0.60 0.75
IQNT 150918P00017500 P 09/18/15 17.5 1.10 1.30
IQNT 150918P00019000 P 09/18/15 19.0 1.85 2.10
IQNT 150918P00020000 P 09/18/15 20.0 2.50 2.75
IQNT 150918P00021000 P 09/18/15 21.0 3.20 3.50
IQNT 150918P00022500 P 09/18/15 22.5 4.40 4.80
IQNT 150918P00025000 P 09/18/15 25.0 6.60 7.10
IQNT 150918P00030000 P 09/18/15 30.0 11.10 12.20
IQNT 150918P00035000 P 09/18/15 35.0 16.00 17.10
IQNT 151218C00002500 C 12/18/15 2.5 15.10 17.00
IQNT 151218C00005000 C 12/18/15 5.0 11.80 15.40
IQNT 151218C00007500 C 12/18/15 7.5 9.00 13.00
IQNT 151218C00010000 C 12/18/15 10.0 8.00 10.10
IQNT 151218C00011000 C 12/18/15 11.0 5.90 9.50
IQNT 151218C00012000 C 12/18/15 12.0 5.00 8.60
IQNT 151218C00013000 C 12/18/15 13.0 5.50 6.00
IQNT 151218C00014000 C 12/18/15 14.0 4.80 5.20
IQNT 151218C00015000 C 12/18/15 15.0 4.00 4.50
IQNT 151218C00016000 C 12/18/15 16.0 3.40 3.80
IQNT 151218C00017000 C 12/18/15 17.0 2.80 3.20
IQNT 151218C00018000 C 12/18/15 18.0 2.30 2.65
IQNT 151218C00019000 C 12/18/15 19.0 1.90 2.20
IQNT 151218C00020000 C 12/18/15 20.0 1.50 1.80
IQNT 151218C00021000 C 12/18/15 21.0 1.20 1.50
IQNT 151218C00022000 C 12/18/15 22.0 0.95 1.25
IQNT 151218C00023000 C 12/18/15 23.0 0.75 1.05
IQNT 151218C00024000 C 12/18/15 24.0 0.55 0.85
IQNT 151218C00025000 C 12/18/15 25.0 0.45 0.70
IQNT 151218C00026000 C 12/18/15 26.0 0.30 0.60
IQNT 151218C00030000 C 12/18/15 30.0 0.10 0.30
IQNT 151218P00002500 P 12/18/15 2.5 0.00 0.30
IQNT 151218P00005000 P 12/18/15 5.0 0.00 0.50
IQNT 151218P00007500 P 12/18/15 7.5 0.00 0.35
IQNT 151218P00010000 P 12/18/15 10.0 0.05 0.25
IQNT 151218P00011000 P 12/18/15 11.0 0.10 0.30
IQNT 151218P00012000 P 12/18/15 12.0 0.15 0.40
IQNT 151218P00013000 P 12/18/15 13.0 0.30 0.60
IQNT 151218P00014000 P 12/18/15 14.0 0.50 0.80
IQNT 151218P00015000 P 12/18/15 15.0 0.85 1.10
IQNT 151218P00016000 P 12/18/15 16.0 1.20 1.45
IQNT 151218P00017000 P 12/18/15 17.0 1.60 1.90
IQNT 151218P00018000 P 12/18/15 18.0 2.10 2.40
IQNT 151218P00019000 P 12/18/15 19.0 2.65 3.00
IQNT 151218P00020000 P 12/18/15 20.0 3.20 3.60
IQNT 151218P00021000 P 12/18/15 21.0 3.90 4.30
IQNT 151218P00022000 P 12/18/15 22.0 4.70 5.10
IQNT 151218P00023000 P 12/18/15 23.0 5.50 5.90
IQNT 151218P00024000 P 12/18/15 24.0 6.30 6.70
IQNT 151218P00025000 P 12/18/15 25.0 7.10 7.60
IQNT 151218P00026000 P 12/18/15 26.0 8.00 8.50
IQNT 151218P00030000 P 12/18/15 30.0 11.40 12.90

OPRA data is delayed 15 minutes.