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 (2015-12-18)Premium Content

Inteliquent Inc (IQNT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 160219C00005000 C 02/19/16 5.0 10.60 13.50
IQNT 160219C00009000 C 02/19/16 9.0 6.30 10.20
IQNT 160219C00010000 C 02/19/16 10.0 5.60 8.10
IQNT 160219C00011000 C 02/19/16 11.0 4.60 7.10
IQNT 160219C00012000 C 02/19/16 12.0 3.60 6.10
IQNT 160219C00013000 C 02/19/16 13.0 2.80 5.10
IQNT 160219C00014000 C 02/19/16 14.0 2.85 4.20
IQNT 160219C00015000 C 02/19/16 15.0 2.10 3.30
IQNT 160219C00016000 C 02/19/16 16.0 1.45 2.35
IQNT 160219C00017000 C 02/19/16 17.0 1.05 1.40
IQNT 160219C00018000 C 02/19/16 18.0 0.65 0.95
IQNT 160219C00019000 C 02/19/16 19.0 0.35 0.60
IQNT 160219C00020000 C 02/19/16 20.0 0.10 0.50
IQNT 160219C00021000 C 02/19/16 21.0 0.00 0.40
IQNT 160219C00022000 C 02/19/16 22.0 0.00 0.35
IQNT 160219C00023000 C 02/19/16 23.0 0.00 0.25
IQNT 160219C00024000 C 02/19/16 24.0 0.00 0.25
IQNT 160219C00025000 C 02/19/16 25.0 0.00 0.25
IQNT 160219C00026000 C 02/19/16 26.0 0.00 0.20
IQNT 160219C00027000 C 02/19/16 27.0 0.00 0.20
IQNT 160219C00028000 C 02/19/16 28.0 0.00 0.20
IQNT 160219C00029000 C 02/19/16 29.0 0.00 0.20
IQNT 160219C00030000 C 02/19/16 30.0 0.00 0.20
IQNT 160219C00031000 C 02/19/16 31.0 0.00 0.20
IQNT 160219C00032000 C 02/19/16 32.0 0.00 0.20
IQNT 160219C00033000 C 02/19/16 33.0 0.00 0.20
IQNT 160219C00034000 C 02/19/16 34.0 0.00 0.20
IQNT 160219C00035000 C 02/19/16 35.0 0.00 0.20
IQNT 160219P00005000 P 02/19/16 5.0 0.00 0.20
IQNT 160219P00009000 P 02/19/16 9.0 0.00 0.20
IQNT 160219P00010000 P 02/19/16 10.0 0.00 0.25
IQNT 160219P00011000 P 02/19/16 11.0 0.00 0.25
IQNT 160219P00012000 P 02/19/16 12.0 0.00 0.25
IQNT 160219P00013000 P 02/19/16 13.0 0.00 0.25
IQNT 160219P00014000 P 02/19/16 14.0 0.00 0.35
IQNT 160219P00015000 P 02/19/16 15.0 0.00 0.45
IQNT 160219P00016000 P 02/19/16 16.0 0.45 0.55
IQNT 160219P00017000 P 02/19/16 17.0 0.85 1.00
IQNT 160219P00018000 P 02/19/16 18.0 1.35 2.00
IQNT 160219P00019000 P 02/19/16 19.0 2.00 2.90
IQNT 160219P00020000 P 02/19/16 20.0 2.20 3.50
IQNT 160219P00021000 P 02/19/16 21.0 3.10 5.60
IQNT 160219P00022000 P 02/19/16 22.0 4.00 5.70
IQNT 160219P00023000 P 02/19/16 23.0 5.00 7.50
IQNT 160219P00024000 P 02/19/16 24.0 6.00 8.20
IQNT 160219P00025000 P 02/19/16 25.0 7.00 9.40
IQNT 160219P00026000 P 02/19/16 26.0 8.00 10.40
IQNT 160219P00027000 P 02/19/16 27.0 7.70 11.80
IQNT 160219P00028000 P 02/19/16 28.0 10.00 12.40
IQNT 160219P00029000 P 02/19/16 29.0 11.00 13.40
IQNT 160219P00030000 P 02/19/16 30.0 11.50 14.40
IQNT 160219P00031000 P 02/19/16 31.0 12.50 15.40
IQNT 160219P00032000 P 02/19/16 32.0 13.50 16.40
IQNT 160219P00033000 P 02/19/16 33.0 14.50 17.40
IQNT 160219P00034000 P 02/19/16 34.0 15.50 18.40
IQNT 160219P00035000 P 02/19/16 35.0 17.00 19.80
IQNT 160318C00005000 C 03/18/16 5.0 10.30 13.50
IQNT 160318C00009000 C 03/18/16 9.0 6.30 10.70
IQNT 160318C00010000 C 03/18/16 10.0 5.30 8.10
IQNT 160318C00011000 C 03/18/16 11.0 4.60 7.10
IQNT 160318C00012000 C 03/18/16 12.0 3.60 6.10
IQNT 160318C00013000 C 03/18/16 13.0 2.85 5.10
IQNT 160318C00014000 C 03/18/16 14.0 2.75 4.20
IQNT 160318C00015000 C 03/18/16 15.0 2.30 3.30
IQNT 160318C00016000 C 03/18/16 16.0 1.85 2.40
IQNT 160318C00017000 C 03/18/16 17.0 1.35 1.55
IQNT 160318C00018000 C 03/18/16 18.0 0.90 1.15
IQNT 160318C00019000 C 03/18/16 19.0 0.55 0.95
IQNT 160318C00020000 C 03/18/16 20.0 0.35 0.50
IQNT 160318C00021000 C 03/18/16 21.0 0.15 0.40
IQNT 160318C00022000 C 03/18/16 22.0 0.00 0.40
IQNT 160318C00023000 C 03/18/16 23.0 0.00 0.30
IQNT 160318C00024000 C 03/18/16 24.0 0.00 0.30
IQNT 160318C00025000 C 03/18/16 25.0 0.00 0.30
IQNT 160318C00026000 C 03/18/16 26.0 0.00 0.25
IQNT 160318C00027000 C 03/18/16 27.0 0.00 0.25
IQNT 160318C00028000 C 03/18/16 28.0 0.00 0.20
IQNT 160318C00029000 C 03/18/16 29.0 0.00 0.20
IQNT 160318C00030000 C 03/18/16 30.0 0.00 0.20
IQNT 160318C00031000 C 03/18/16 31.0 0.00 0.20
IQNT 160318C00032000 C 03/18/16 32.0 0.00 0.20
IQNT 160318C00033000 C 03/18/16 33.0 0.00 0.20
IQNT 160318C00034000 C 03/18/16 34.0 0.00 0.20
IQNT 160318C00035000 C 03/18/16 35.0 0.00 0.20
IQNT 160318C00036000 C 03/18/16 36.0 0.00 0.20
IQNT 160318P00005000 P 03/18/16 5.0 0.00 0.20
IQNT 160318P00009000 P 03/18/16 9.0 0.00 0.25
IQNT 160318P00010000 P 03/18/16 10.0 0.00 0.25
IQNT 160318P00011000 P 03/18/16 11.0 0.00 0.30
IQNT 160318P00012000 P 03/18/16 12.0 0.00 0.35
IQNT 160318P00013000 P 03/18/16 13.0 0.05 0.40
IQNT 160318P00014000 P 03/18/16 14.0 0.05 0.45
IQNT 160318P00015000 P 03/18/16 15.0 0.45 0.60
IQNT 160318P00016000 P 03/18/16 16.0 0.75 0.95
IQNT 160318P00017000 P 03/18/16 17.0 1.20 1.70
IQNT 160318P00018000 P 03/18/16 18.0 1.75 2.25
IQNT 160318P00019000 P 03/18/16 19.0 2.35 2.90
IQNT 160318P00020000 P 03/18/16 20.0 1.10 5.20
IQNT 160318P00021000 P 03/18/16 21.0 3.40 4.50
IQNT 160318P00022000 P 03/18/16 22.0 4.30 6.40
IQNT 160318P00023000 P 03/18/16 23.0 5.20 8.10
IQNT 160318P00024000 P 03/18/16 24.0 6.20 8.30
IQNT 160318P00025000 P 03/18/16 25.0 7.10 9.90
IQNT 160318P00026000 P 03/18/16 26.0 8.10 10.90
IQNT 160318P00027000 P 03/18/16 27.0 9.10 11.90
IQNT 160318P00028000 P 03/18/16 28.0 10.10 13.00
IQNT 160318P00029000 P 03/18/16 29.0 11.10 12.50
IQNT 160318P00030000 P 03/18/16 30.0 12.10 14.80
IQNT 160318P00031000 P 03/18/16 31.0 12.60 16.00
IQNT 160318P00032000 P 03/18/16 32.0 13.60 17.00
IQNT 160318P00033000 P 03/18/16 33.0 14.60 18.00
IQNT 160318P00034000 P 03/18/16 34.0 15.60 19.00
IQNT 160318P00035000 P 03/18/16 35.0 17.10 19.30
IQNT 160318P00036000 P 03/18/16 36.0 18.10 21.00
IQNT 160617C00008000 C 06/17/16 8.0 7.30 10.60
IQNT 160617C00009000 C 06/17/16 9.0 6.50 10.50
IQNT 160617C00010000 C 06/17/16 10.0 5.30 9.40
IQNT 160617C00011000 C 06/17/16 11.0 4.30 7.70
IQNT 160617C00012000 C 06/17/16 12.0 3.40 6.80
IQNT 160617C00013000 C 06/17/16 13.0 4.20 5.50
IQNT 160617C00014000 C 06/17/16 14.0 3.40 4.70
IQNT 160617C00015000 C 06/17/16 15.0 3.10 3.60
IQNT 160617C00016000 C 06/17/16 16.0 2.55 3.00
IQNT 160617C00017000 C 06/17/16 17.0 2.05 2.50
IQNT 160617C00018000 C 06/17/16 18.0 1.65 2.05
IQNT 160617C00019000 C 06/17/16 19.0 1.25 1.65
IQNT 160617C00020000 C 06/17/16 20.0 1.00 1.35
IQNT 160617C00021000 C 06/17/16 21.0 0.70 1.10
IQNT 160617C00022000 C 06/17/16 22.0 0.50 0.95
IQNT 160617C00023000 C 06/17/16 23.0 0.35 0.80
IQNT 160617C00024000 C 06/17/16 24.0 0.30 0.70
IQNT 160617C00025000 C 06/17/16 25.0 0.05 0.50
IQNT 160617C00026000 C 06/17/16 26.0 0.05 0.50
IQNT 160617C00027000 C 06/17/16 27.0 0.00 0.50
IQNT 160617C00028000 C 06/17/16 28.0 0.00 0.50
IQNT 160617C00029000 C 06/17/16 29.0 0.00 0.45
IQNT 160617C00030000 C 06/17/16 30.0 0.00 0.45
IQNT 160617C00031000 C 06/17/16 31.0 0.00 0.35
IQNT 160617C00032000 C 06/17/16 32.0 0.00 0.40
IQNT 160617C00033000 C 06/17/16 33.0 0.00 0.35
IQNT 160617C00034000 C 06/17/16 34.0 0.00 0.35
IQNT 160617C00035000 C 06/17/16 35.0 0.00 0.35
IQNT 160617C00036000 C 06/17/16 36.0 0.00 0.30
IQNT 160617P00008000 P 06/17/16 8.0 0.00 0.40
IQNT 160617P00009000 P 06/17/16 9.0 0.00 0.45
IQNT 160617P00010000 P 06/17/16 10.0 0.00 0.45
IQNT 160617P00011000 P 06/17/16 11.0 0.05 0.50
IQNT 160617P00012000 P 06/17/16 12.0 0.10 0.60
IQNT 160617P00013000 P 06/17/16 13.0 0.50 0.85
IQNT 160617P00014000 P 06/17/16 14.0 0.75 1.10
IQNT 160617P00015000 P 06/17/16 15.0 1.10 1.45
IQNT 160617P00016000 P 06/17/16 16.0 1.50 1.90
IQNT 160617P00017000 P 06/17/16 17.0 1.95 2.40
IQNT 160617P00018000 P 06/17/16 18.0 2.50 2.95
IQNT 160617P00019000 P 06/17/16 19.0 3.10 3.70
IQNT 160617P00020000 P 06/17/16 20.0 3.90 4.40
IQNT 160617P00021000 P 06/17/16 21.0 4.60 5.10
IQNT 160617P00022000 P 06/17/16 22.0 4.70 6.10
IQNT 160617P00023000 P 06/17/16 23.0 5.60 6.80
IQNT 160617P00024000 P 06/17/16 24.0 6.50 7.90
IQNT 160617P00025000 P 06/17/16 25.0 7.40 8.80
IQNT 160617P00026000 P 06/17/16 26.0 8.30 9.60
IQNT 160617P00027000 P 06/17/16 27.0 9.30 12.20
IQNT 160617P00028000 P 06/17/16 28.0 10.30 13.20
IQNT 160617P00029000 P 06/17/16 29.0 11.20 14.20
IQNT 160617P00030000 P 06/17/16 30.0 11.70 15.20
IQNT 160617P00031000 P 06/17/16 31.0 11.80 16.40
IQNT 160617P00032000 P 06/17/16 32.0 12.80 17.40
IQNT 160617P00033000 P 06/17/16 33.0 14.10 18.20
IQNT 160617P00034000 P 06/17/16 34.0 15.10 19.00
IQNT 160617P00035000 P 06/17/16 35.0 16.10 20.00
IQNT 160617P00036000 P 06/17/16 36.0 18.20 20.90
IQNT 160916C00007000 C 09/16/16 7.0 8.40 11.60
IQNT 160916C00008000 C 09/16/16 8.0 7.10 11.50
IQNT 160916C00009000 C 09/16/16 9.0 6.10 10.50
IQNT 160916C00010000 C 09/16/16 10.0 5.30 8.70
IQNT 160916C00011000 C 09/16/16 11.0 5.00 7.90
IQNT 160916C00012000 C 09/16/16 12.0 4.50 6.60
IQNT 160916C00013000 C 09/16/16 13.0 4.20 5.80
IQNT 160916C00014000 C 09/16/16 14.0 4.10 5.10
IQNT 160916C00015000 C 09/16/16 15.0 3.50 4.00
IQNT 160916C00016000 C 09/16/16 16.0 3.00 3.50
IQNT 160916C00017000 C 09/16/16 17.0 2.50 2.90
IQNT 160916C00018000 C 09/16/16 18.0 2.10 2.60
IQNT 160916C00019000 C 09/16/16 19.0 1.70 2.25
IQNT 160916C00020000 C 09/16/16 20.0 1.40 1.95
IQNT 160916C00021000 C 09/16/16 21.0 1.15 1.50
IQNT 160916C00022000 C 09/16/16 22.0 0.95 1.40
IQNT 160916C00023000 C 09/16/16 23.0 0.75 1.20
IQNT 160916C00024000 C 09/16/16 24.0 0.60 0.95
IQNT 160916C00025000 C 09/16/16 25.0 0.45 0.80
IQNT 160916C00026000 C 09/16/16 26.0 0.35 0.70
IQNT 160916C00027000 C 09/16/16 27.0 0.25 0.65
IQNT 160916C00028000 C 09/16/16 28.0 0.20 0.55
IQNT 160916C00029000 C 09/16/16 29.0 0.00 0.50
IQNT 160916C00030000 C 09/16/16 30.0 0.10 0.75
IQNT 160916C00031000 C 09/16/16 31.0 0.00 0.70
IQNT 160916C00032000 C 09/16/16 32.0 0.00 0.50
IQNT 160916C00033000 C 09/16/16 33.0 0.00 0.45
IQNT 160916C00034000 C 09/16/16 34.0 0.00 0.50
IQNT 160916P00007000 P 09/16/16 7.0 0.00 0.50
IQNT 160916P00008000 P 09/16/16 8.0 0.00 0.50
IQNT 160916P00009000 P 09/16/16 9.0 0.00 0.70
IQNT 160916P00010000 P 09/16/16 10.0 0.05 0.55
IQNT 160916P00011000 P 09/16/16 11.0 0.20 0.70
IQNT 160916P00012000 P 09/16/16 12.0 0.60 0.90
IQNT 160916P00013000 P 09/16/16 13.0 0.85 1.15
IQNT 160916P00014000 P 09/16/16 14.0 1.20 1.50
IQNT 160916P00015000 P 09/16/16 15.0 1.55 2.05
IQNT 160916P00016000 P 09/16/16 16.0 2.00 2.50
IQNT 160916P00017000 P 09/16/16 17.0 2.50 2.95
IQNT 160916P00018000 P 09/16/16 18.0 3.00 3.60
IQNT 160916P00019000 P 09/16/16 19.0 3.70 4.30
IQNT 160916P00020000 P 09/16/16 20.0 4.40 5.00
IQNT 160916P00021000 P 09/16/16 21.0 5.10 5.70
IQNT 160916P00022000 P 09/16/16 22.0 5.90 6.40
IQNT 160916P00023000 P 09/16/16 23.0 6.80 7.20
IQNT 160916P00024000 P 09/16/16 24.0 6.80 8.20
IQNT 160916P00025000 P 09/16/16 25.0 7.70 9.30
IQNT 160916P00026000 P 09/16/16 26.0 8.60 10.00
IQNT 160916P00027000 P 09/16/16 27.0 9.50 11.10
IQNT 160916P00028000 P 09/16/16 28.0 10.40 12.00
IQNT 160916P00029000 P 09/16/16 29.0 11.40 12.90
IQNT 160916P00030000 P 09/16/16 30.0 12.30 15.50
IQNT 160916P00031000 P 09/16/16 31.0 13.30 16.40
IQNT 160916P00032000 P 09/16/16 32.0 14.30 17.40
IQNT 160916P00033000 P 09/16/16 33.0 15.20 18.30
IQNT 160916P00034000 P 09/16/16 34.0 16.20 19.30

OPRA data is delayed 15 minutes.