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 (2016-03-18)Premium Content

Inteliquent Inc (IQNT)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 160520C00002500 C 05/20/16 2.5 13.60 15.30
IQNT 160520C00005000 C 05/20/16 5.0 10.00 13.60
IQNT 160520C00007500 C 05/20/16 7.5 7.60 11.10
IQNT 160520C00010000 C 05/20/16 10.0 6.20 7.40
IQNT 160520C00012500 C 05/20/16 12.5 2.75 6.10
IQNT 160520C00015000 C 05/20/16 15.0 1.35 2.55
IQNT 160520C00017500 C 05/20/16 17.5 0.20 0.30
IQNT 160520C00020000 C 05/20/16 20.0 0.00 0.10
IQNT 160520C00022500 C 05/20/16 22.5 0.00 0.20
IQNT 160520C00025000 C 05/20/16 25.0 0.00 0.20
IQNT 160520C00030000 C 05/20/16 30.0 0.00 0.20
IQNT 160520P00002500 P 05/20/16 2.5 0.00 0.20
IQNT 160520P00005000 P 05/20/16 5.0 0.00 0.20
IQNT 160520P00007500 P 05/20/16 7.5 0.00 0.20
IQNT 160520P00010000 P 05/20/16 10.0 0.00 0.20
IQNT 160520P00012500 P 05/20/16 12.5 0.00 0.20
IQNT 160520P00015000 P 05/20/16 15.0 0.00 0.30
IQNT 160520P00017500 P 05/20/16 17.5 1.15 1.25
IQNT 160520P00020000 P 05/20/16 20.0 1.55 4.80
IQNT 160520P00022500 P 05/20/16 22.5 3.90 7.30
IQNT 160520P00025000 P 05/20/16 25.0 7.50 9.20
IQNT 160520P00030000 P 05/20/16 30.0 12.50 14.10
IQNT 160617C00008000 C 06/17/16 8.0 8.10 9.80
IQNT 160617C00009000 C 06/17/16 9.0 6.00 9.60
IQNT 160617C00010000 C 06/17/16 10.0 6.10 7.50
IQNT 160617C00011000 C 06/17/16 11.0 3.70 7.60
IQNT 160617C00012000 C 06/17/16 12.0 3.20 6.00
IQNT 160617C00013000 C 06/17/16 13.0 1.85 4.80
IQNT 160617C00014000 C 06/17/16 14.0 1.20 4.60
IQNT 160617C00015000 C 06/17/16 15.0 1.50 2.60
IQNT 160617C00016000 C 06/17/16 16.0 1.00 1.20
IQNT 160617C00017000 C 06/17/16 17.0 0.60 0.70
IQNT 160617C00018000 C 06/17/16 18.0 0.30 0.40
IQNT 160617C00019000 C 06/17/16 19.0 0.10 0.30
IQNT 160617C00020000 C 06/17/16 20.0 0.00 0.35
IQNT 160617C00021000 C 06/17/16 21.0 0.00 0.25
IQNT 160617C00022000 C 06/17/16 22.0 0.00 0.25
IQNT 160617C00023000 C 06/17/16 23.0 0.00 0.20
IQNT 160617C00024000 C 06/17/16 24.0 0.00 0.20
IQNT 160617C00025000 C 06/17/16 25.0 0.00 0.20
IQNT 160617C00026000 C 06/17/16 26.0 0.00 0.20
IQNT 160617C00027000 C 06/17/16 27.0 0.00 0.20
IQNT 160617C00028000 C 06/17/16 28.0 0.00 0.20
IQNT 160617C00029000 C 06/17/16 29.0 0.00 0.20
IQNT 160617C00030000 C 06/17/16 30.0 0.00 0.20
IQNT 160617C00031000 C 06/17/16 31.0 0.00 0.20
IQNT 160617C00032000 C 06/17/16 32.0 0.00 0.20
IQNT 160617C00033000 C 06/17/16 33.0 0.00 0.20
IQNT 160617C00034000 C 06/17/16 34.0 0.00 0.20
IQNT 160617C00035000 C 06/17/16 35.0 0.00 0.20
IQNT 160617C00036000 C 06/17/16 36.0 0.00 0.20
IQNT 160617P00008000 P 06/17/16 8.0 0.00 0.20
IQNT 160617P00009000 P 06/17/16 9.0 0.00 0.20
IQNT 160617P00010000 P 06/17/16 10.0 0.00 0.20
IQNT 160617P00011000 P 06/17/16 11.0 0.00 0.20
IQNT 160617P00012000 P 06/17/16 12.0 0.00 0.25
IQNT 160617P00013000 P 06/17/16 13.0 0.00 0.25
IQNT 160617P00014000 P 06/17/16 14.0 0.00 0.35
IQNT 160617P00015000 P 06/17/16 15.0 0.30 0.45
IQNT 160617P00016000 P 06/17/16 16.0 0.60 0.80
IQNT 160617P00017000 P 06/17/16 17.0 1.15 1.30
IQNT 160617P00018000 P 06/17/16 18.0 1.85 2.05
IQNT 160617P00019000 P 06/17/16 19.0 1.95 3.30
IQNT 160617P00020000 P 06/17/16 20.0 2.85 4.00
IQNT 160617P00021000 P 06/17/16 21.0 2.45 6.50
IQNT 160617P00022000 P 06/17/16 22.0 3.30 6.90
IQNT 160617P00023000 P 06/17/16 23.0 4.40 7.90
IQNT 160617P00024000 P 06/17/16 24.0 5.20 8.90
IQNT 160617P00025000 P 06/17/16 25.0 6.10 9.90
IQNT 160617P00026000 P 06/17/16 26.0 7.50 10.90
IQNT 160617P00027000 P 06/17/16 27.0 8.10 12.10
IQNT 160617P00028000 P 06/17/16 28.0 9.50 13.10
IQNT 160617P00029000 P 06/17/16 29.0 10.50 14.30
IQNT 160617P00030000 P 06/17/16 30.0 11.50 15.10
IQNT 160617P00031000 P 06/17/16 31.0 12.50 16.30
IQNT 160617P00032000 P 06/17/16 32.0 13.50 17.30
IQNT 160617P00033000 P 06/17/16 33.0 14.50 18.00
IQNT 160617P00034000 P 06/17/16 34.0 15.50 19.00
IQNT 160617P00035000 P 06/17/16 35.0 16.50 20.00
IQNT 160617P00036000 P 06/17/16 36.0 18.70 20.00
IQNT 160916C00007000 C 09/16/16 7.0 9.20 10.80
IQNT 160916C00008000 C 09/16/16 8.0 6.90 10.90
IQNT 160916C00009000 C 09/16/16 9.0 5.90 9.90
IQNT 160916C00010000 C 09/16/16 10.0 5.70 7.80
IQNT 160916C00011000 C 09/16/16 11.0 4.00 7.60
IQNT 160916C00012000 C 09/16/16 12.0 3.10 6.70
IQNT 160916C00013000 C 09/16/16 13.0 2.30 5.70
IQNT 160916C00014000 C 09/16/16 14.0 1.50 4.90
IQNT 160916C00015000 C 09/16/16 15.0 2.25 2.50
IQNT 160916C00016000 C 09/16/16 16.0 1.70 1.95
IQNT 160916C00017000 C 09/16/16 17.0 1.25 1.45
IQNT 160916C00018000 C 09/16/16 18.0 0.85 1.10
IQNT 160916C00019000 C 09/16/16 19.0 0.65 0.80
IQNT 160916C00020000 C 09/16/16 20.0 0.45 0.60
IQNT 160916C00021000 C 09/16/16 21.0 0.30 0.45
IQNT 160916C00022000 C 09/16/16 22.0 0.10 0.60
IQNT 160916C00023000 C 09/16/16 23.0 0.00 0.50
IQNT 160916C00024000 C 09/16/16 24.0 0.00 0.40
IQNT 160916C00025000 C 09/16/16 25.0 0.00 0.40
IQNT 160916C00026000 C 09/16/16 26.0 0.00 0.35
IQNT 160916C00027000 C 09/16/16 27.0 0.00 0.35
IQNT 160916C00028000 C 09/16/16 28.0 0.00 0.30
IQNT 160916C00029000 C 09/16/16 29.0 0.00 0.30
IQNT 160916C00030000 C 09/16/16 30.0 0.00 0.30
IQNT 160916C00031000 C 09/16/16 31.0 0.00 0.30
IQNT 160916C00032000 C 09/16/16 32.0 0.00 0.30
IQNT 160916C00033000 C 09/16/16 33.0 0.00 0.30
IQNT 160916C00034000 C 09/16/16 34.0 0.00 0.30
IQNT 160916P00007000 P 09/16/16 7.0 0.00 0.30
IQNT 160916P00008000 P 09/16/16 8.0 0.00 0.30
IQNT 160916P00009000 P 09/16/16 9.0 0.00 0.35
IQNT 160916P00010000 P 09/16/16 10.0 0.00 0.45
IQNT 160916P00011000 P 09/16/16 11.0 0.00 0.45
IQNT 160916P00012000 P 09/16/16 12.0 0.05 0.50
IQNT 160916P00013000 P 09/16/16 13.0 0.40 0.55
IQNT 160916P00014000 P 09/16/16 14.0 0.60 0.85
IQNT 160916P00015000 P 09/16/16 15.0 0.90 1.20
IQNT 160916P00016000 P 09/16/16 16.0 1.45 1.65
IQNT 160916P00017000 P 09/16/16 17.0 2.00 2.20
IQNT 160916P00018000 P 09/16/16 18.0 2.60 2.85
IQNT 160916P00019000 P 09/16/16 19.0 3.20 3.60
IQNT 160916P00020000 P 09/16/16 20.0 3.30 5.00
IQNT 160916P00021000 P 09/16/16 21.0 3.60 5.30
IQNT 160916P00022000 P 09/16/16 22.0 3.80 7.40
IQNT 160916P00023000 P 09/16/16 23.0 4.90 8.30
IQNT 160916P00024000 P 09/16/16 24.0 5.80 9.20
IQNT 160916P00025000 P 09/16/16 25.0 6.70 10.20
IQNT 160916P00026000 P 09/16/16 26.0 7.80 11.10
IQNT 160916P00027000 P 09/16/16 27.0 8.70 12.40
IQNT 160916P00028000 P 09/16/16 28.0 9.70 13.40
IQNT 160916P00029000 P 09/16/16 29.0 10.70 14.40
IQNT 160916P00030000 P 09/16/16 30.0 11.70 15.40
IQNT 160916P00031000 P 09/16/16 31.0 12.60 16.40
IQNT 160916P00032000 P 09/16/16 32.0 13.60 17.40
IQNT 160916P00033000 P 09/16/16 33.0 14.60 18.40
IQNT 160916P00034000 P 09/16/16 34.0 16.80 18.50
IQNT 161216C00002500 C 12/16/16 2.5 13.50 15.30
IQNT 161216C00005000 C 12/16/16 5.0 9.40 13.90
IQNT 161216C00007500 C 12/16/16 7.5 7.00 11.40
IQNT 161216C00010000 C 12/16/16 10.0 4.60 9.00
IQNT 161216C00012500 C 12/16/16 12.5 2.50 7.00
IQNT 161216C00015000 C 12/16/16 15.0 2.70 2.95
IQNT 161216C00017500 C 12/16/16 17.5 1.55 1.75
IQNT 161216C00020000 C 12/16/16 20.0 0.80 1.00
IQNT 161216C00022500 C 12/16/16 22.5 0.40 0.60
IQNT 161216C00025000 C 12/16/16 25.0 0.10 0.60
IQNT 161216C00030000 C 12/16/16 30.0 0.00 0.45
IQNT 161216P00002500 P 12/16/16 2.5 0.00 0.35
IQNT 161216P00005000 P 12/16/16 5.0 0.00 0.40
IQNT 161216P00007500 P 12/16/16 7.5 0.00 0.45
IQNT 161216P00010000 P 12/16/16 10.0 0.05 0.50
IQNT 161216P00012500 P 12/16/16 12.5 0.60 0.80
IQNT 161216P00015000 P 12/16/16 15.0 1.45 1.70
IQNT 161216P00017500 P 12/16/16 17.5 2.75 3.10
IQNT 161216P00020000 P 12/16/16 20.0 4.60 4.90
IQNT 161216P00022500 P 12/16/16 22.5 4.50 8.80
IQNT 161216P00025000 P 12/16/16 25.0 6.80 11.20
IQNT 161216P00030000 P 12/16/16 30.0 12.90 14.50

OPRA data is delayed 15 minutes.