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 Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 150918C00002500 C 09/18/15 2.5 15.70 16.80
IQNT 150918C00005000 C 09/18/15 5.0 12.60 14.60
IQNT 150918C00007500 C 09/18/15 7.5 10.80 12.00
IQNT 150918C00010000 C 09/18/15 10.0 8.70 9.30
IQNT 150918C00012500 C 09/18/15 12.5 5.80 7.70
IQNT 150918C00014000 C 09/18/15 14.0 4.00 6.10
IQNT 150918C00015000 C 09/18/15 15.0 3.70 4.10
IQNT 150918C00016000 C 09/18/15 16.0 2.80 3.20
IQNT 150918C00017500 C 09/18/15 17.5 1.50 1.80
IQNT 150918C00019000 C 09/18/15 19.0 0.60 0.90
IQNT 150918C00020000 C 09/18/15 20.0 0.25 0.45
IQNT 150918C00021000 C 09/18/15 21.0 0.10 0.20
IQNT 150918C00022500 C 09/18/15 22.5 0.00 0.10
IQNT 150918C00024000 C 09/18/15 24.0 0.00 0.20
IQNT 150918C00025000 C 09/18/15 25.0 0.00 0.20
IQNT 150918C00026000 C 09/18/15 26.0 0.00 0.20
IQNT 150918C00027000 C 09/18/15 27.0 0.00 0.20
IQNT 150918C00028000 C 09/18/15 28.0 0.00 0.20
IQNT 150918C00029000 C 09/18/15 29.0 0.00 0.20
IQNT 150918C00030000 C 09/18/15 30.0 0.00 0.25
IQNT 150918C00035000 C 09/18/15 35.0 0.00 0.50
IQNT 150918P00002500 P 09/18/15 2.5 0.00 0.40
IQNT 150918P00005000 P 09/18/15 5.0 0.00 0.40
IQNT 150918P00007500 P 09/18/15 7.5 0.00 0.45
IQNT 150918P00010000 P 09/18/15 10.0 0.00 0.50
IQNT 150918P00012500 P 09/18/15 12.5 0.00 0.20
IQNT 150918P00014000 P 09/18/15 14.0 0.00 0.20
IQNT 150918P00015000 P 09/18/15 15.0 0.00 0.20
IQNT 150918P00016000 P 09/18/15 16.0 0.00 0.25
IQNT 150918P00017500 P 09/18/15 17.5 0.20 0.40
IQNT 150918P00019000 P 09/18/15 19.0 0.70 0.95
IQNT 150918P00020000 P 09/18/15 20.0 1.35 1.60
IQNT 150918P00021000 P 09/18/15 21.0 2.05 2.45
IQNT 150918P00022500 P 09/18/15 22.5 3.40 3.90
IQNT 150918P00024000 P 09/18/15 24.0 4.90 5.30
IQNT 150918P00025000 P 09/18/15 25.0 5.80 6.40
IQNT 150918P00026000 P 09/18/15 26.0 6.80 7.30
IQNT 150918P00027000 P 09/18/15 27.0 7.80 8.30
IQNT 150918P00028000 P 09/18/15 28.0 8.80 9.30
IQNT 150918P00029000 P 09/18/15 29.0 9.80 10.30
IQNT 150918P00030000 P 09/18/15 30.0 10.80 11.70
IQNT 150918P00035000 P 09/18/15 35.0 15.80 16.70
IQNT 151016C00005000 C 10/16/15 5.0 13.30 14.20
IQNT 151016C00006000 C 10/16/15 6.0 12.30 13.30
IQNT 151016C00007000 C 10/16/15 7.0 11.30 12.30
IQNT 151016C00008000 C 10/16/15 8.0 10.30 11.30
IQNT 151016C00009000 C 10/16/15 9.0 9.60 10.20
IQNT 151016C00010000 C 10/16/15 10.0 8.60 9.20
IQNT 151016C00011000 C 10/16/15 11.0 7.60 8.20
IQNT 151016C00012000 C 10/16/15 12.0 6.60 7.30
IQNT 151016C00013000 C 10/16/15 13.0 5.60 6.30
IQNT 151016C00014000 C 10/16/15 14.0 4.70 5.30
IQNT 151016C00015000 C 10/16/15 15.0 3.80 4.40
IQNT 151016C00016000 C 10/16/15 16.0 2.95 3.50
IQNT 151016C00017000 C 10/16/15 17.0 2.15 2.65
IQNT 151016C00018000 C 10/16/15 18.0 1.60 1.95
IQNT 151016C00019000 C 10/16/15 19.0 1.10 1.40
IQNT 151016C00020000 C 10/16/15 20.0 0.70 0.90
IQNT 151016C00021000 C 10/16/15 21.0 0.35 0.70
IQNT 151016C00022000 C 10/16/15 22.0 0.15 0.55
IQNT 151016C00023000 C 10/16/15 23.0 0.00 0.45
IQNT 151016C00024000 C 10/16/15 24.0 0.00 0.35
IQNT 151016C00025000 C 10/16/15 25.0 0.00 0.35
IQNT 151016C00026000 C 10/16/15 26.0 0.00 0.30
IQNT 151016C00027000 C 10/16/15 27.0 0.00 0.30
IQNT 151016C00030000 C 10/16/15 30.0 0.00 0.30
IQNT 151016C00035000 C 10/16/15 35.0 0.00 0.25
IQNT 151016P00005000 P 10/16/15 5.0 0.00 0.25
IQNT 151016P00006000 P 10/16/15 6.0 0.00 0.25
IQNT 151016P00007000 P 10/16/15 7.0 0.00 0.25
IQNT 151016P00008000 P 10/16/15 8.0 0.00 0.25
IQNT 151016P00009000 P 10/16/15 9.0 0.00 0.25
IQNT 151016P00010000 P 10/16/15 10.0 0.00 0.30
IQNT 151016P00011000 P 10/16/15 11.0 0.00 0.30
IQNT 151016P00012000 P 10/16/15 12.0 0.00 0.30
IQNT 151016P00013000 P 10/16/15 13.0 0.00 0.30
IQNT 151016P00014000 P 10/16/15 14.0 0.00 0.35
IQNT 151016P00015000 P 10/16/15 15.0 0.00 0.40
IQNT 151016P00016000 P 10/16/15 16.0 0.15 0.50
IQNT 151016P00017000 P 10/16/15 17.0 0.40 0.65
IQNT 151016P00018000 P 10/16/15 18.0 0.75 1.00
IQNT 151016P00019000 P 10/16/15 19.0 1.15 1.50
IQNT 151016P00020000 P 10/16/15 20.0 1.75 2.10
IQNT 151016P00021000 P 10/16/15 21.0 2.40 2.95
IQNT 151016P00022000 P 10/16/15 22.0 3.10 3.70
IQNT 151016P00023000 P 10/16/15 23.0 4.00 4.60
IQNT 151016P00024000 P 10/16/15 24.0 4.90 5.50
IQNT 151016P00025000 P 10/16/15 25.0 5.90 6.50
IQNT 151016P00026000 P 10/16/15 26.0 6.80 7.50
IQNT 151016P00027000 P 10/16/15 27.0 7.80 8.50
IQNT 151016P00030000 P 10/16/15 30.0 10.80 11.70
IQNT 151016P00035000 P 10/16/15 35.0 14.30 17.70
IQNT 151218C00002500 C 12/18/15 2.5 14.20 18.50
IQNT 151218C00005000 C 12/18/15 5.0 12.50 14.70
IQNT 151218C00007500 C 12/18/15 7.5 9.70 13.20
IQNT 151218C00010000 C 12/18/15 10.0 7.30 10.70
IQNT 151218C00011000 C 12/18/15 11.0 6.40 9.80
IQNT 151218C00012000 C 12/18/15 12.0 6.10 8.20
IQNT 151218C00013000 C 12/18/15 13.0 5.20 7.20
IQNT 151218C00014000 C 12/18/15 14.0 4.80 6.50
IQNT 151218C00015000 C 12/18/15 15.0 4.20 4.80
IQNT 151218C00016000 C 12/18/15 16.0 3.30 5.40
IQNT 151218C00017000 C 12/18/15 17.0 2.85 3.40
IQNT 151218C00018000 C 12/18/15 18.0 2.25 2.75
IQNT 151218C00019000 C 12/18/15 19.0 1.95 2.25
IQNT 151218C00020000 C 12/18/15 20.0 1.55 1.80
IQNT 151218C00021000 C 12/18/15 21.0 1.20 1.45
IQNT 151218C00022000 C 12/18/15 22.0 0.95 1.15
IQNT 151218C00023000 C 12/18/15 23.0 0.70 0.95
IQNT 151218C00024000 C 12/18/15 24.0 0.45 0.80
IQNT 151218C00025000 C 12/18/15 25.0 0.30 0.65
IQNT 151218C00026000 C 12/18/15 26.0 0.20 0.60
IQNT 151218C00027000 C 12/18/15 27.0 0.15 0.50
IQNT 151218C00028000 C 12/18/15 28.0 0.05 0.45
IQNT 151218C00029000 C 12/18/15 29.0 0.00 0.45
IQNT 151218C00030000 C 12/18/15 30.0 0.00 0.50
IQNT 151218P00002500 P 12/18/15 2.5 0.00 0.25
IQNT 151218P00005000 P 12/18/15 5.0 0.00 0.35
IQNT 151218P00007500 P 12/18/15 7.5 0.00 0.35
IQNT 151218P00010000 P 12/18/15 10.0 0.00 0.50
IQNT 151218P00011000 P 12/18/15 11.0 0.00 0.50
IQNT 151218P00012000 P 12/18/15 12.0 0.00 0.50
IQNT 151218P00013000 P 12/18/15 13.0 0.10 0.55
IQNT 151218P00014000 P 12/18/15 14.0 0.35 0.65
IQNT 151218P00015000 P 12/18/15 15.0 0.55 0.90
IQNT 151218P00016000 P 12/18/15 16.0 0.85 1.20
IQNT 151218P00017000 P 12/18/15 17.0 1.20 1.60
IQNT 151218P00018000 P 12/18/15 18.0 1.65 1.95
IQNT 151218P00019000 P 12/18/15 19.0 2.15 2.45
IQNT 151218P00020000 P 12/18/15 20.0 2.70 3.40
IQNT 151218P00021000 P 12/18/15 21.0 3.30 3.90
IQNT 151218P00022000 P 12/18/15 22.0 4.00 6.10
IQNT 151218P00023000 P 12/18/15 23.0 4.70 6.80
IQNT 151218P00024000 P 12/18/15 24.0 5.00 7.70
IQNT 151218P00025000 P 12/18/15 25.0 5.90 8.50
IQNT 151218P00026000 P 12/18/15 26.0 7.10 9.20
IQNT 151218P00027000 P 12/18/15 27.0 8.20 8.90
IQNT 151218P00028000 P 12/18/15 28.0 9.10 9.80
IQNT 151218P00029000 P 12/18/15 29.0 10.10 10.80
IQNT 151218P00030000 P 12/18/15 30.0 11.00 13.00
IQNT 160318C00005000 C 03/18/16 5.0 13.30 14.20
IQNT 160318C00010000 C 03/18/16 10.0 8.50 9.40
IQNT 160318C00011000 C 03/18/16 11.0 7.80 8.50
IQNT 160318C00012000 C 03/18/16 12.0 6.90 7.60
IQNT 160318C00013000 C 03/18/16 13.0 6.10 6.80
IQNT 160318C00014000 C 03/18/16 14.0 5.30 5.90
IQNT 160318C00015000 C 03/18/16 15.0 4.70 5.20
IQNT 160318C00016000 C 03/18/16 16.0 4.00 4.60
IQNT 160318C00017000 C 03/18/16 17.0 3.30 5.80
IQNT 160318C00018000 C 03/18/16 18.0 2.80 4.80
IQNT 160318C00019000 C 03/18/16 19.0 2.45 2.95
IQNT 160318C00020000 C 03/18/16 20.0 2.05 2.65
IQNT 160318C00021000 C 03/18/16 21.0 1.85 2.20
IQNT 160318C00022000 C 03/18/16 22.0 1.50 1.90
IQNT 160318C00023000 C 03/18/16 23.0 1.35 1.55
IQNT 160318C00024000 C 03/18/16 24.0 1.10 1.35
IQNT 160318C00025000 C 03/18/16 25.0 0.90 1.15
IQNT 160318C00026000 C 03/18/16 26.0 0.75 1.00
IQNT 160318C00027000 C 03/18/16 27.0 0.65 0.85
IQNT 160318C00028000 C 03/18/16 28.0 0.40 0.80
IQNT 160318C00029000 C 03/18/16 29.0 0.30 0.70
IQNT 160318C00030000 C 03/18/16 30.0 0.20 0.60
IQNT 160318C00031000 C 03/18/16 31.0 0.15 0.55
IQNT 160318C00032000 C 03/18/16 32.0 0.10 0.55
IQNT 160318C00033000 C 03/18/16 33.0 0.05 0.50
IQNT 160318C00034000 C 03/18/16 34.0 0.00 0.45
IQNT 160318C00035000 C 03/18/16 35.0 0.00 0.45
IQNT 160318C00036000 C 03/18/16 36.0 0.00 0.40
IQNT 160318P00005000 P 03/18/16 5.0 0.00 0.30
IQNT 160318P00010000 P 03/18/16 10.0 0.00 0.50
IQNT 160318P00011000 P 03/18/16 11.0 0.15 0.60
IQNT 160318P00012000 P 03/18/16 12.0 0.30 0.70
IQNT 160318P00013000 P 03/18/16 13.0 0.55 0.90
IQNT 160318P00014000 P 03/18/16 14.0 0.80 1.20
IQNT 160318P00015000 P 03/18/16 15.0 1.10 1.50
IQNT 160318P00016000 P 03/18/16 16.0 1.50 1.85
IQNT 160318P00017000 P 03/18/16 17.0 1.90 2.25
IQNT 160318P00018000 P 03/18/16 18.0 2.40 2.85
IQNT 160318P00019000 P 03/18/16 19.0 2.90 3.50
IQNT 160318P00020000 P 03/18/16 20.0 3.50 4.00
IQNT 160318P00021000 P 03/18/16 21.0 4.10 4.70
IQNT 160318P00022000 P 03/18/16 22.0 4.80 5.40
IQNT 160318P00023000 P 03/18/16 23.0 5.60 6.20
IQNT 160318P00024000 P 03/18/16 24.0 6.30 7.00
IQNT 160318P00025000 P 03/18/16 25.0 7.10 7.80
IQNT 160318P00026000 P 03/18/16 26.0 7.90 8.60
IQNT 160318P00027000 P 03/18/16 27.0 8.80 9.50
IQNT 160318P00028000 P 03/18/16 28.0 9.60 10.30
IQNT 160318P00029000 P 03/18/16 29.0 10.50 11.70
IQNT 160318P00030000 P 03/18/16 30.0 11.40 12.50
IQNT 160318P00031000 P 03/18/16 31.0 12.40 13.40
IQNT 160318P00032000 P 03/18/16 32.0 13.30 14.30
IQNT 160318P00033000 P 03/18/16 33.0 14.20 15.30
IQNT 160318P00034000 P 03/18/16 34.0 13.70 17.80
IQNT 160318P00035000 P 03/18/16 35.0 14.50 18.80
IQNT 160318P00036000 P 03/18/16 36.0 15.50 19.80

OPRA data is delayed 15 minutes.