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 (2015-03-20)Premium Content

Inteliquent Inc (IQNT)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 150619C00002500 C 06/19/15 2.5 14.70 16.00
IQNT 150619C00005000 C 06/19/15 5.0 12.60 13.70
IQNT 150619C00007500 C 06/19/15 7.5 10.10 10.90
IQNT 150619C00010000 C 06/19/15 10.0 7.80 8.30
IQNT 150619C00012500 C 06/19/15 12.5 5.30 5.80
IQNT 150619C00014000 C 06/19/15 14.0 3.90 4.30
IQNT 150619C00015000 C 06/19/15 15.0 2.45 3.40
IQNT 150619C00016000 C 06/19/15 16.0 2.05 2.35
IQNT 150619C00017500 C 06/19/15 17.5 0.90 1.05
IQNT 150619C00019000 C 06/19/15 19.0 0.25 0.35
IQNT 150619C00020000 C 06/19/15 20.0 0.05 0.25
IQNT 150619C00021000 C 06/19/15 21.0 0.00 0.20
IQNT 150619C00022500 C 06/19/15 22.5 0.00 0.20
IQNT 150619C00024000 C 06/19/15 24.0 0.00 0.20
IQNT 150619C00025000 C 06/19/15 25.0 0.00 0.20
IQNT 150619P00002500 P 06/19/15 2.5 0.00 0.20
IQNT 150619P00005000 P 06/19/15 5.0 0.00 0.20
IQNT 150619P00007500 P 06/19/15 7.5 0.00 0.20
IQNT 150619P00010000 P 06/19/15 10.0 0.00 0.20
IQNT 150619P00012500 P 06/19/15 12.5 0.00 0.20
IQNT 150619P00014000 P 06/19/15 14.0 0.00 0.20
IQNT 150619P00015000 P 06/19/15 15.0 0.00 0.20
IQNT 150619P00016000 P 06/19/15 16.0 0.05 0.25
IQNT 150619P00017500 P 06/19/15 17.5 0.30 0.45
IQNT 150619P00019000 P 06/19/15 19.0 1.15 1.30
IQNT 150619P00020000 P 06/19/15 20.0 1.85 2.15
IQNT 150619P00021000 P 06/19/15 21.0 2.80 3.20
IQNT 150619P00022500 P 06/19/15 22.5 4.20 4.60
IQNT 150619P00024000 P 06/19/15 24.0 5.60 7.30
IQNT 150619P00025000 P 06/19/15 25.0 6.70 9.00
IQNT 150717C00005000 C 07/17/15 5.0 12.50 13.40
IQNT 150717C00010000 C 07/17/15 10.0 7.70 8.30
IQNT 150717C00011000 C 07/17/15 11.0 6.70 7.30
IQNT 150717C00012000 C 07/17/15 12.0 5.70 6.30
IQNT 150717C00013000 C 07/17/15 13.0 4.80 5.30
IQNT 150717C00014000 C 07/17/15 14.0 3.80 4.40
IQNT 150717C00015000 C 07/17/15 15.0 2.85 3.40
IQNT 150717C00016000 C 07/17/15 16.0 2.15 2.50
IQNT 150717C00017000 C 07/17/15 17.0 1.50 1.70
IQNT 150717C00018000 C 07/17/15 18.0 0.90 1.10
IQNT 150717C00019000 C 07/17/15 19.0 0.45 0.65
IQNT 150717C00020000 C 07/17/15 20.0 0.25 0.35
IQNT 150717C00021000 C 07/17/15 21.0 0.05 0.25
IQNT 150717C00022000 C 07/17/15 22.0 0.00 0.25
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 0.25
IQNT 150717P00015000 P 07/17/15 15.0 0.05 0.25
IQNT 150717P00016000 P 07/17/15 16.0 0.15 0.30
IQNT 150717P00017000 P 07/17/15 17.0 0.40 0.55
IQNT 150717P00018000 P 07/17/15 18.0 0.80 1.00
IQNT 150717P00019000 P 07/17/15 19.0 1.35 1.60
IQNT 150717P00020000 P 07/17/15 20.0 2.05 2.35
IQNT 150717P00021000 P 07/17/15 21.0 2.85 3.20
IQNT 150717P00022000 P 07/17/15 22.0 3.80 4.30
IQNT 150717P00023000 P 07/17/15 23.0 4.70 5.30
IQNT 150717P00024000 P 07/17/15 24.0 5.60 6.30
IQNT 150717P00025000 P 07/17/15 25.0 6.60 7.30
IQNT 150717P00026000 P 07/17/15 26.0 7.70 8.30
IQNT 150717P00030000 P 07/17/15 30.0 11.70 12.60
IQNT 150717P00035000 P 07/17/15 35.0 16.70 17.50
IQNT 150918C00002500 C 09/18/15 2.5 15.00 16.10
IQNT 150918C00005000 C 09/18/15 5.0 12.40 13.50
IQNT 150918C00007500 C 09/18/15 7.5 10.10 11.20
IQNT 150918C00010000 C 09/18/15 10.0 7.70 8.40
IQNT 150918C00012500 C 09/18/15 12.5 5.30 6.10
IQNT 150918C00014000 C 09/18/15 14.0 4.20 4.60
IQNT 150918C00015000 C 09/18/15 15.0 3.40 3.80
IQNT 150918C00016000 C 09/18/15 16.0 2.75 3.00
IQNT 150918C00017500 C 09/18/15 17.5 1.85 2.10
IQNT 150918C00019000 C 09/18/15 19.0 1.20 1.45
IQNT 150918C00020000 C 09/18/15 20.0 0.85 1.05
IQNT 150918C00021000 C 09/18/15 21.0 0.60 0.80
IQNT 150918C00022500 C 09/18/15 22.5 0.30 0.50
IQNT 150918C00025000 C 09/18/15 25.0 0.10 0.30
IQNT 150918C00030000 C 09/18/15 30.0 0.00 0.25
IQNT 150918C00035000 C 09/18/15 35.0 0.00 0.25
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 0.25
IQNT 150918P00010000 P 09/18/15 10.0 0.00 0.25
IQNT 150918P00012500 P 09/18/15 12.5 0.15 0.30
IQNT 150918P00014000 P 09/18/15 14.0 0.30 0.50
IQNT 150918P00015000 P 09/18/15 15.0 0.50 0.70
IQNT 150918P00016000 P 09/18/15 16.0 0.80 1.05
IQNT 150918P00017500 P 09/18/15 17.5 1.35 1.65
IQNT 150918P00019000 P 09/18/15 19.0 2.20 2.50
IQNT 150918P00020000 P 09/18/15 20.0 2.90 3.20
IQNT 150918P00021000 P 09/18/15 21.0 3.60 3.90
IQNT 150918P00022500 P 09/18/15 22.5 4.80 5.20
IQNT 150918P00025000 P 09/18/15 25.0 7.00 7.50
IQNT 150918P00030000 P 09/18/15 30.0 11.80 12.80
IQNT 150918P00035000 P 09/18/15 35.0 16.70 18.50
IQNT 151218C00002500 C 12/18/15 2.5 13.20 17.50
IQNT 151218C00005000 C 12/18/15 5.0 11.00 14.80
IQNT 151218C00007500 C 12/18/15 7.5 8.40 12.40
IQNT 151218C00010000 C 12/18/15 10.0 6.10 9.60
IQNT 151218C00011000 C 12/18/15 11.0 6.20 8.70
IQNT 151218C00012000 C 12/18/15 12.0 5.30 7.80
IQNT 151218C00013000 C 12/18/15 13.0 5.30 5.80
IQNT 151218C00014000 C 12/18/15 14.0 4.50 4.90
IQNT 151218C00015000 C 12/18/15 15.0 3.80 4.20
IQNT 151218C00016000 C 12/18/15 16.0 3.20 3.60
IQNT 151218C00017000 C 12/18/15 17.0 2.60 3.00
IQNT 151218C00018000 C 12/18/15 18.0 2.15 2.50
IQNT 151218C00019000 C 12/18/15 19.0 1.75 2.05
IQNT 151218C00020000 C 12/18/15 20.0 1.40 1.70
IQNT 151218C00021000 C 12/18/15 21.0 1.10 1.40
IQNT 151218C00022000 C 12/18/15 22.0 0.85 1.15
IQNT 151218C00023000 C 12/18/15 23.0 0.65 0.95
IQNT 151218C00024000 C 12/18/15 24.0 0.50 0.80
IQNT 151218C00025000 C 12/18/15 25.0 0.40 0.70
IQNT 151218C00026000 C 12/18/15 26.0 0.30 0.50
IQNT 151218C00030000 C 12/18/15 30.0 0.05 0.35
IQNT 151218P00002500 P 12/18/15 2.5 0.00 1.75
IQNT 151218P00005000 P 12/18/15 5.0 0.00 0.65
IQNT 151218P00007500 P 12/18/15 7.5 0.00 2.20
IQNT 151218P00010000 P 12/18/15 10.0 0.05 0.25
IQNT 151218P00011000 P 12/18/15 11.0 0.15 0.40
IQNT 151218P00012000 P 12/18/15 12.0 0.25 0.50
IQNT 151218P00013000 P 12/18/15 13.0 0.45 0.70
IQNT 151218P00014000 P 12/18/15 14.0 0.70 1.00
IQNT 151218P00015000 P 12/18/15 15.0 1.00 1.30
IQNT 151218P00016000 P 12/18/15 16.0 1.45 1.55
IQNT 151218P00017000 P 12/18/15 17.0 1.90 2.20
IQNT 151218P00018000 P 12/18/15 18.0 2.40 2.75
IQNT 151218P00019000 P 12/18/15 19.0 3.00 3.40
IQNT 151218P00020000 P 12/18/15 20.0 3.60 4.00
IQNT 151218P00021000 P 12/18/15 21.0 4.20 4.70
IQNT 151218P00022000 P 12/18/15 22.0 5.10 5.50
IQNT 151218P00023000 P 12/18/15 23.0 5.90 6.30
IQNT 151218P00024000 P 12/18/15 24.0 6.60 7.10
IQNT 151218P00025000 P 12/18/15 25.0 7.60 8.00
IQNT 151218P00026000 P 12/18/15 26.0 8.50 8.90
IQNT 151218P00030000 P 12/18/15 30.0 12.10 14.40

OPRA data is delayed 15 minutes.