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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 160715C00002500 C 07/15/16 2.5 16.30 17.30
IQNT 160715C00005000 C 07/15/16 5.0 13.80 14.90
IQNT 160715C00007500 C 07/15/16 7.5 11.30 12.40
IQNT 160715C00010000 C 07/15/16 10.0 8.80 10.00
IQNT 160715C00012500 C 07/15/16 12.5 6.10 7.50
IQNT 160715C00015000 C 07/15/16 15.0 3.80 4.80
IQNT 160715C00017500 C 07/15/16 17.5 1.60 2.35
IQNT 160715C00020000 C 07/15/16 20.0 0.30 0.40
IQNT 160715C00022500 C 07/15/16 22.5 0.00 0.20
IQNT 160715C00025000 C 07/15/16 25.0 0.00 0.20
IQNT 160715C00030000 C 07/15/16 30.0 0.00 0.20
IQNT 160715P00002500 P 07/15/16 2.5 0.00 0.25
IQNT 160715P00005000 P 07/15/16 5.0 0.00 0.20
IQNT 160715P00007500 P 07/15/16 7.5 0.00 0.20
IQNT 160715P00010000 P 07/15/16 10.0 0.00 0.20
IQNT 160715P00012500 P 07/15/16 12.5 0.00 0.20
IQNT 160715P00015000 P 07/15/16 15.0 0.00 0.25
IQNT 160715P00017500 P 07/15/16 17.5 0.05 0.30
IQNT 160715P00020000 P 07/15/16 20.0 0.75 0.95
IQNT 160715P00022500 P 07/15/16 22.5 2.75 3.40
IQNT 160715P00025000 P 07/15/16 25.0 5.30 6.20
IQNT 160715P00030000 P 07/15/16 30.0 10.00 11.20
IQNT 160819C00002500 C 08/19/16 2.5 16.30 17.70
IQNT 160819C00005000 C 08/19/16 5.0 13.80 15.10
IQNT 160819C00007500 C 08/19/16 7.5 11.30 12.40
IQNT 160819C00010000 C 08/19/16 10.0 8.80 10.30
IQNT 160819C00012500 C 08/19/16 12.5 6.30 8.20
IQNT 160819C00015000 C 08/19/16 15.0 3.90 5.20
IQNT 160819C00017500 C 08/19/16 17.5 1.95 2.85
IQNT 160819C00020000 C 08/19/16 20.0 1.00 1.25
IQNT 160819C00022500 C 08/19/16 22.5 0.30 0.40
IQNT 160819C00025000 C 08/19/16 25.0 0.00 0.25
IQNT 160819C00030000 C 08/19/16 30.0 0.00 0.20
IQNT 160819C00035000 C 08/19/16 35.0 0.00 0.20
IQNT 160819P00002500 P 08/19/16 2.5 0.00 0.20
IQNT 160819P00005000 P 08/19/16 5.0 0.00 0.20
IQNT 160819P00007500 P 08/19/16 7.5 0.00 0.25
IQNT 160819P00010000 P 08/19/16 10.0 0.00 0.25
IQNT 160819P00012500 P 08/19/16 12.5 0.00 0.25
IQNT 160819P00015000 P 08/19/16 15.0 0.05 0.35
IQNT 160819P00017500 P 08/19/16 17.5 0.50 0.65
IQNT 160819P00020000 P 08/19/16 20.0 1.50 2.20
IQNT 160819P00022500 P 08/19/16 22.5 3.00 4.20
IQNT 160819P00025000 P 08/19/16 25.0 5.40 6.40
IQNT 160819P00030000 P 08/19/16 30.0 10.10 11.50
IQNT 160819P00035000 P 08/19/16 35.0 15.10 16.50
IQNT 160916C00007000 C 09/16/16 7.0 11.90 12.80
IQNT 160916C00008000 C 09/16/16 8.0 10.70 12.20
IQNT 160916C00009000 C 09/16/16 9.0 9.80 12.00
IQNT 160916C00010000 C 09/16/16 10.0 8.80 9.90
IQNT 160916C00011000 C 09/16/16 11.0 7.80 9.40
IQNT 160916C00012000 C 09/16/16 12.0 6.70 8.00
IQNT 160916C00013000 C 09/16/16 13.0 5.80 6.80
IQNT 160916C00014000 C 09/16/16 14.0 4.90 5.90
IQNT 160916C00015000 C 09/16/16 15.0 4.10 5.00
IQNT 160916C00016000 C 09/16/16 16.0 3.10 4.10
IQNT 160916C00017000 C 09/16/16 17.0 2.55 3.20
IQNT 160916C00018000 C 09/16/16 18.0 2.20 2.50
IQNT 160916C00019000 C 09/16/16 19.0 1.55 1.85
IQNT 160916C00020000 C 09/16/16 20.0 1.05 1.30
IQNT 160916C00021000 C 09/16/16 21.0 0.70 0.95
IQNT 160916C00022000 C 09/16/16 22.0 0.45 0.65
IQNT 160916C00023000 C 09/16/16 23.0 0.25 0.45
IQNT 160916C00024000 C 09/16/16 24.0 0.05 0.40
IQNT 160916C00025000 C 09/16/16 25.0 0.00 0.35
IQNT 160916C00026000 C 09/16/16 26.0 0.00 0.30
IQNT 160916C00027000 C 09/16/16 27.0 0.00 0.25
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 0.25
IQNT 160916C00032000 C 09/16/16 32.0 0.00 0.25
IQNT 160916C00033000 C 09/16/16 33.0 0.00 0.25
IQNT 160916C00034000 C 09/16/16 34.0 0.00 0.25
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 0.30
IQNT 160916P00011000 P 09/16/16 11.0 0.00 0.30
IQNT 160916P00012000 P 09/16/16 12.0 0.00 0.35
IQNT 160916P00013000 P 09/16/16 13.0 0.00 0.35
IQNT 160916P00014000 P 09/16/16 14.0 0.05 0.45
IQNT 160916P00015000 P 09/16/16 15.0 0.15 0.50
IQNT 160916P00016000 P 09/16/16 16.0 0.35 0.60
IQNT 160916P00017000 P 09/16/16 17.0 0.55 0.80
IQNT 160916P00018000 P 09/16/16 18.0 0.85 1.10
IQNT 160916P00019000 P 09/16/16 19.0 1.15 1.55
IQNT 160916P00020000 P 09/16/16 20.0 1.70 2.05
IQNT 160916P00021000 P 09/16/16 21.0 2.30 2.70
IQNT 160916P00022000 P 09/16/16 22.0 3.00 3.40
IQNT 160916P00023000 P 09/16/16 23.0 3.70 4.70
IQNT 160916P00024000 P 09/16/16 24.0 4.60 5.70
IQNT 160916P00025000 P 09/16/16 25.0 5.60 6.50
IQNT 160916P00026000 P 09/16/16 26.0 6.50 7.40
IQNT 160916P00027000 P 09/16/16 27.0 7.50 8.40
IQNT 160916P00028000 P 09/16/16 28.0 8.40 9.40
IQNT 160916P00029000 P 09/16/16 29.0 9.10 10.40
IQNT 160916P00030000 P 09/16/16 30.0 10.40 11.40
IQNT 160916P00031000 P 09/16/16 31.0 11.40 12.40
IQNT 160916P00032000 P 09/16/16 32.0 11.90 13.60
IQNT 160916P00033000 P 09/16/16 33.0 12.90 14.40
IQNT 160916P00034000 P 09/16/16 34.0 14.10 15.20
IQNT 161216C00002500 C 12/16/16 2.5 16.30 17.70
IQNT 161216C00005000 C 12/16/16 5.0 13.80 15.50
IQNT 161216C00007500 C 12/16/16 7.5 11.30 13.00
IQNT 161216C00010000 C 12/16/16 10.0 8.80 11.60
IQNT 161216C00012500 C 12/16/16 12.5 6.60 7.80
IQNT 161216C00015000 C 12/16/16 15.0 4.20 5.20
IQNT 161216C00017500 C 12/16/16 17.5 3.00 3.40
IQNT 161216C00020000 C 12/16/16 20.0 1.65 1.95
IQNT 161216C00022500 C 12/16/16 22.5 0.85 1.10
IQNT 161216C00025000 C 12/16/16 25.0 0.40 0.55
IQNT 161216C00030000 C 12/16/16 30.0 0.00 0.40
IQNT 161216P00002500 P 12/16/16 2.5 0.00 0.35
IQNT 161216P00005000 P 12/16/16 5.0 0.00 0.35
IQNT 161216P00007500 P 12/16/16 7.5 0.00 0.40
IQNT 161216P00010000 P 12/16/16 10.0 0.00 0.45
IQNT 161216P00012500 P 12/16/16 12.5 0.15 0.55
IQNT 161216P00015000 P 12/16/16 15.0 0.60 0.90
IQNT 161216P00017500 P 12/16/16 17.5 1.30 1.55
IQNT 161216P00020000 P 12/16/16 20.0 2.45 2.70
IQNT 161216P00022500 P 12/16/16 22.5 4.00 4.50
IQNT 161216P00025000 P 12/16/16 25.0 6.00 6.90
IQNT 161216P00030000 P 12/16/16 30.0 10.60 11.60

OPRA data is delayed 15 minutes.