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 (2014-12-19)Premium Content

Inteliquent Inc (IQNT)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 150220C00005000 C 02/20/15 5.0 10.60 14.20
IQNT 150220C00007500 C 02/20/15 7.5 7.30 11.60
IQNT 150220C00010000 C 02/20/15 10.0 5.60 9.20
IQNT 150220C00012500 C 02/20/15 12.5 3.10 6.70
IQNT 150220C00015000 C 02/20/15 15.0 1.70 2.00
IQNT 150220C00017500 C 02/20/15 17.5 0.25 0.40
IQNT 150220C00020000 C 02/20/15 20.0 0.00 0.25
IQNT 150220C00022500 C 02/20/15 22.5 0.00 0.20
IQNT 150220C00025000 C 02/20/15 25.0 0.00 0.55
IQNT 150220C00030000 C 02/20/15 30.0 0.00 0.55
IQNT 150220C00035000 C 02/20/15 35.0 0.00 0.50
IQNT 150220P00005000 P 02/20/15 5.0 0.00 0.50
IQNT 150220P00007500 P 02/20/15 7.5 0.00 0.50
IQNT 150220P00010000 P 02/20/15 10.0 0.00 0.55
IQNT 150220P00012500 P 02/20/15 12.5 0.00 0.50
IQNT 150220P00015000 P 02/20/15 15.0 0.05 0.25
IQNT 150220P00017500 P 02/20/15 17.5 0.95 1.15
IQNT 150220P00020000 P 02/20/15 20.0 2.80 3.40
IQNT 150220P00022500 P 02/20/15 22.5 3.30 6.60
IQNT 150220P00025000 P 02/20/15 25.0 5.90 9.40
IQNT 150220P00030000 P 02/20/15 30.0 10.90 14.50
IQNT 150220P00035000 P 02/20/15 35.0 15.90 19.40
IQNT 150320C00002500 C 03/20/15 2.5 13.90 15.40
IQNT 150320C00005000 C 03/20/15 5.0 9.90 14.20
IQNT 150320C00007500 C 03/20/15 7.5 9.10 10.60
IQNT 150320C00010000 C 03/20/15 10.0 6.30 7.40
IQNT 150320C00012500 C 03/20/15 12.5 4.20 4.80
IQNT 150320C00015000 C 03/20/15 15.0 2.20 2.50
IQNT 150320C00017500 C 03/20/15 17.5 0.90 1.10
IQNT 150320C00020000 C 03/20/15 20.0 0.30 0.45
IQNT 150320C00022500 C 03/20/15 22.5 0.10 0.25
IQNT 150320C00025000 C 03/20/15 25.0 0.00 0.25
IQNT 150320P00002500 P 03/20/15 2.5 0.00 0.25
IQNT 150320P00005000 P 03/20/15 5.0 0.00 0.25
IQNT 150320P00007500 P 03/20/15 7.5 0.00 0.25
IQNT 150320P00010000 P 03/20/15 10.0 0.00 0.25
IQNT 150320P00012500 P 03/20/15 12.5 0.10 0.25
IQNT 150320P00015000 P 03/20/15 15.0 0.55 0.75
IQNT 150320P00017500 P 03/20/15 17.5 1.75 1.95
IQNT 150320P00020000 P 03/20/15 20.0 3.60 3.90
IQNT 150320P00022500 P 03/20/15 22.5 5.50 6.20
IQNT 150320P00025000 P 03/20/15 25.0 7.60 8.90
IQNT 150619C00002500 C 06/19/15 2.5 13.90 15.40
IQNT 150619C00005000 C 06/19/15 5.0 10.80 14.20
IQNT 150619C00007500 C 06/19/15 7.5 7.30 11.60
IQNT 150619C00010000 C 06/19/15 10.0 6.50 7.60
IQNT 150619C00012500 C 06/19/15 12.5 4.50 4.80
IQNT 150619C00015000 C 06/19/15 15.0 2.80 3.20
IQNT 150619C00017500 C 06/19/15 17.5 1.60 1.90
IQNT 150619C00020000 C 06/19/15 20.0 0.90 1.15
IQNT 150619C00022500 C 06/19/15 22.5 0.45 0.70
IQNT 150619C00025000 C 06/19/15 25.0 0.25 0.45
IQNT 150619P00002500 P 06/19/15 2.5 0.00 0.25
IQNT 150619P00005000 P 06/19/15 5.0 0.00 0.30
IQNT 150619P00007500 P 06/19/15 7.5 0.00 0.25
IQNT 150619P00010000 P 06/19/15 10.0 0.10 0.25
IQNT 150619P00012500 P 06/19/15 12.5 0.40 0.65
IQNT 150619P00015000 P 06/19/15 15.0 1.20 1.45
IQNT 150619P00017500 P 06/19/15 17.5 2.55 2.80
IQNT 150619P00020000 P 06/19/15 20.0 4.20 4.60
IQNT 150619P00022500 P 06/19/15 22.5 6.30 6.70
IQNT 150619P00025000 P 06/19/15 25.0 8.60 9.00
IQNT 150918C00002500 C 09/18/15 2.5 13.80 15.40
IQNT 150918C00005000 C 09/18/15 5.0 10.90 13.00
IQNT 150918C00007500 C 09/18/15 7.5 8.20 10.20
IQNT 150918C00010000 C 09/18/15 10.0 6.60 7.70
IQNT 150918C00012500 C 09/18/15 12.5 4.70 5.10
IQNT 150918C00015000 C 09/18/15 15.0 3.10 3.60
IQNT 150918C00017500 C 09/18/15 17.5 2.05 2.50
IQNT 150918C00020000 C 09/18/15 20.0 1.35 1.70
IQNT 150918C00022500 C 09/18/15 22.5 0.85 1.15
IQNT 150918C00025000 C 09/18/15 25.0 0.55 0.80
IQNT 150918C00030000 C 09/18/15 30.0 0.15 0.40
IQNT 150918C00035000 C 09/18/15 35.0 0.05 0.25
IQNT 150918P00002500 P 09/18/15 2.5 0.00 0.30
IQNT 150918P00005000 P 09/18/15 5.0 0.00 0.30
IQNT 150918P00007500 P 09/18/15 7.5 0.05 0.25
IQNT 150918P00010000 P 09/18/15 10.0 0.25 0.45
IQNT 150918P00012500 P 09/18/15 12.5 0.75 1.00
IQNT 150918P00015000 P 09/18/15 15.0 1.75 2.00
IQNT 150918P00017500 P 09/18/15 17.5 3.10 3.40
IQNT 150918P00020000 P 09/18/15 20.0 4.80 5.20
IQNT 150918P00022500 P 09/18/15 22.5 6.80 7.30
IQNT 150918P00025000 P 09/18/15 25.0 9.00 9.50
IQNT 150918P00030000 P 09/18/15 30.0 13.60 14.10
IQNT 150918P00035000 P 09/18/15 35.0 16.30 20.00

OPRA data is delayed 15 minutes.