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 (2016-03-18)Premium Content

Inteliquent Inc (IQNT)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IQNT 160617C00008000 C 06/17/16 8.0 7.90 8.70
IQNT 160617C00009000 C 06/17/16 9.0 6.90 7.70
IQNT 160617C00010000 C 06/17/16 10.0 5.90 6.70
IQNT 160617C00011000 C 06/17/16 11.0 4.90 5.70
IQNT 160617C00012000 C 06/17/16 12.0 3.50 4.70
IQNT 160617C00013000 C 06/17/16 13.0 2.70 4.10
IQNT 160617C00014000 C 06/17/16 14.0 1.95 2.75
IQNT 160617C00015000 C 06/17/16 15.0 1.00 1.75
IQNT 160617C00016000 C 06/17/16 16.0 0.80 0.90
IQNT 160617C00017000 C 06/17/16 17.0 0.30 0.45
IQNT 160617C00018000 C 06/17/16 18.0 0.00 0.25
IQNT 160617C00019000 C 06/17/16 19.0 0.00 0.25
IQNT 160617C00020000 C 06/17/16 20.0 0.00 0.20
IQNT 160617C00021000 C 06/17/16 21.0 0.00 0.20
IQNT 160617C00022000 C 06/17/16 22.0 0.00 0.20
IQNT 160617C00023000 C 06/17/16 23.0 0.00 0.20
IQNT 160617C00024000 C 06/17/16 24.0 0.00 0.20
IQNT 160617C00025000 C 06/17/16 25.0 0.00 0.20
IQNT 160617C00026000 C 06/17/16 26.0 0.00 0.20
IQNT 160617C00027000 C 06/17/16 27.0 0.00 0.20
IQNT 160617C00028000 C 06/17/16 28.0 0.00 0.45
IQNT 160617C00029000 C 06/17/16 29.0 0.00 0.20
IQNT 160617C00030000 C 06/17/16 30.0 0.00 0.45
IQNT 160617C00031000 C 06/17/16 31.0 0.00 0.20
IQNT 160617C00032000 C 06/17/16 32.0 0.00 0.20
IQNT 160617C00033000 C 06/17/16 33.0 0.00 0.20
IQNT 160617C00034000 C 06/17/16 34.0 0.00 0.20
IQNT 160617C00035000 C 06/17/16 35.0 0.00 0.20
IQNT 160617C00036000 C 06/17/16 36.0 0.00 0.20
IQNT 160617P00008000 P 06/17/16 8.0 0.00 0.20
IQNT 160617P00009000 P 06/17/16 9.0 0.00 0.20
IQNT 160617P00010000 P 06/17/16 10.0 0.00 0.20
IQNT 160617P00011000 P 06/17/16 11.0 0.00 0.20
IQNT 160617P00012000 P 06/17/16 12.0 0.00 0.20
IQNT 160617P00013000 P 06/17/16 13.0 0.00 0.20
IQNT 160617P00014000 P 06/17/16 14.0 0.00 0.25
IQNT 160617P00015000 P 06/17/16 15.0 0.10 0.25
IQNT 160617P00016000 P 06/17/16 16.0 0.30 0.45
IQNT 160617P00017000 P 06/17/16 17.0 0.80 0.95
IQNT 160617P00018000 P 06/17/16 18.0 1.45 2.20
IQNT 160617P00019000 P 06/17/16 19.0 2.20 3.10
IQNT 160617P00020000 P 06/17/16 20.0 3.20 4.00
IQNT 160617P00021000 P 06/17/16 21.0 4.10 5.10
IQNT 160617P00022000 P 06/17/16 22.0 5.10 6.10
IQNT 160617P00023000 P 06/17/16 23.0 6.10 7.10
IQNT 160617P00024000 P 06/17/16 24.0 7.00 8.10
IQNT 160617P00025000 P 06/17/16 25.0 8.10 9.10
IQNT 160617P00026000 P 06/17/16 26.0 9.00 10.10
IQNT 160617P00027000 P 06/17/16 27.0 10.00 11.10
IQNT 160617P00028000 P 06/17/16 28.0 11.00 12.10
IQNT 160617P00029000 P 06/17/16 29.0 12.00 13.10
IQNT 160617P00030000 P 06/17/16 30.0 13.10 14.10
IQNT 160617P00031000 P 06/17/16 31.0 14.00 15.10
IQNT 160617P00032000 P 06/17/16 32.0 15.00 16.10
IQNT 160617P00033000 P 06/17/16 33.0 16.10 17.10
IQNT 160617P00034000 P 06/17/16 34.0 17.00 18.10
IQNT 160617P00035000 P 06/17/16 35.0 18.00 19.10
IQNT 160617P00036000 P 06/17/16 36.0 19.10 20.10
IQNT 160715C00002500 C 07/15/16 2.5 13.40 14.60
IQNT 160715C00005000 C 07/15/16 5.0 10.90 12.10
IQNT 160715C00007500 C 07/15/16 7.5 8.40 10.60
IQNT 160715C00010000 C 07/15/16 10.0 5.90 7.70
IQNT 160715C00012500 C 07/15/16 12.5 3.40 4.20
IQNT 160715C00015000 C 07/15/16 15.0 1.60 2.00
IQNT 160715C00017500 C 07/15/16 17.5 0.35 0.50
IQNT 160715C00020000 C 07/15/16 20.0 0.00 0.30
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 0.20
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 0.25
IQNT 160715P00015000 P 07/15/16 15.0 0.25 0.40
IQNT 160715P00017500 P 07/15/16 17.5 1.35 1.95
IQNT 160715P00020000 P 07/15/16 20.0 3.30 4.20
IQNT 160715P00022500 P 07/15/16 22.5 5.50 6.60
IQNT 160715P00025000 P 07/15/16 25.0 8.00 9.10
IQNT 160715P00030000 P 07/15/16 30.0 13.10 14.10
IQNT 160916C00007000 C 09/16/16 7.0 8.60 10.00
IQNT 160916C00008000 C 09/16/16 8.0 7.40 10.00
IQNT 160916C00009000 C 09/16/16 9.0 6.90 8.20
IQNT 160916C00010000 C 09/16/16 10.0 5.90 6.80
IQNT 160916C00011000 C 09/16/16 11.0 4.70 5.80
IQNT 160916C00012000 C 09/16/16 12.0 2.60 4.90
IQNT 160916C00013000 C 09/16/16 13.0 3.20 4.00
IQNT 160916C00014000 C 09/16/16 14.0 2.40 3.20
IQNT 160916C00015000 C 09/16/16 15.0 2.10 2.40
IQNT 160916C00016000 C 09/16/16 16.0 1.65 1.80
IQNT 160916C00017000 C 09/16/16 17.0 1.15 1.30
IQNT 160916C00018000 C 09/16/16 18.0 0.60 0.90
IQNT 160916C00019000 C 09/16/16 19.0 0.40 0.65
IQNT 160916C00020000 C 09/16/16 20.0 0.30 0.45
IQNT 160916C00021000 C 09/16/16 21.0 0.05 0.50
IQNT 160916C00022000 C 09/16/16 22.0 0.00 0.45
IQNT 160916C00023000 C 09/16/16 23.0 0.00 0.40
IQNT 160916C00024000 C 09/16/16 24.0 0.00 0.35
IQNT 160916C00025000 C 09/16/16 25.0 0.00 0.30
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 0.30
IQNT 160916P00009000 P 09/16/16 9.0 0.00 0.30
IQNT 160916P00010000 P 09/16/16 10.0 0.00 0.35
IQNT 160916P00011000 P 09/16/16 11.0 0.00 0.40
IQNT 160916P00012000 P 09/16/16 12.0 0.05 0.50
IQNT 160916P00013000 P 09/16/16 13.0 0.30 0.50
IQNT 160916P00014000 P 09/16/16 14.0 0.50 0.70
IQNT 160916P00015000 P 09/16/16 15.0 0.80 1.05
IQNT 160916P00016000 P 09/16/16 16.0 1.25 1.45
IQNT 160916P00017000 P 09/16/16 17.0 1.75 2.00
IQNT 160916P00018000 P 09/16/16 18.0 2.35 2.65
IQNT 160916P00019000 P 09/16/16 19.0 3.10 3.40
IQNT 160916P00020000 P 09/16/16 20.0 3.80 4.60
IQNT 160916P00021000 P 09/16/16 21.0 4.70 5.50
IQNT 160916P00022000 P 09/16/16 22.0 4.60 6.50
IQNT 160916P00023000 P 09/16/16 23.0 6.50 7.40
IQNT 160916P00024000 P 09/16/16 24.0 5.70 8.40
IQNT 160916P00025000 P 09/16/16 25.0 7.00 10.40
IQNT 160916P00026000 P 09/16/16 26.0 8.00 11.40
IQNT 160916P00027000 P 09/16/16 27.0 9.00 12.40
IQNT 160916P00028000 P 09/16/16 28.0 9.90 13.30
IQNT 160916P00029000 P 09/16/16 29.0 10.90 14.30
IQNT 160916P00030000 P 09/16/16 30.0 11.60 15.60
IQNT 160916P00031000 P 09/16/16 31.0 12.60 16.60
IQNT 160916P00032000 P 09/16/16 32.0 13.90 17.60
IQNT 160916P00033000 P 09/16/16 33.0 14.60 18.60
IQNT 160916P00034000 P 09/16/16 34.0 17.20 18.60
IQNT 161216C00002500 C 12/16/16 2.5 13.00 14.70
IQNT 161216C00005000 C 12/16/16 5.0 9.30 13.70
IQNT 161216C00007500 C 12/16/16 7.5 6.80 11.20
IQNT 161216C00010000 C 12/16/16 10.0 5.90 7.30
IQNT 161216C00012500 C 12/16/16 12.5 3.80 4.70
IQNT 161216C00015000 C 12/16/16 15.0 2.50 2.80
IQNT 161216C00017500 C 12/16/16 17.5 1.25 1.55
IQNT 161216C00020000 C 12/16/16 20.0 0.60 0.85
IQNT 161216C00022500 C 12/16/16 22.5 0.25 0.50
IQNT 161216C00025000 C 12/16/16 25.0 0.00 0.50
IQNT 161216C00030000 C 12/16/16 30.0 0.00 0.40
IQNT 161216P00002500 P 12/16/16 2.5 0.00 0.30
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 0.05 0.50
IQNT 161216P00012500 P 12/16/16 12.5 0.55 0.70
IQNT 161216P00015000 P 12/16/16 15.0 1.35 1.60
IQNT 161216P00017500 P 12/16/16 17.5 2.70 2.95
IQNT 161216P00020000 P 12/16/16 20.0 4.40 4.80
IQNT 161216P00022500 P 12/16/16 22.5 5.90 7.60
IQNT 161216P00025000 P 12/16/16 25.0 8.60 9.70
IQNT 161216P00030000 P 12/16/16 30.0 13.50 14.50

OPRA data is delayed 15 minutes.