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 (2014-12-12)Premium Content

Irobot Corporation (IRBT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IRBT 141220C00016000 C 12/20/14 16.0 18.10 20.60
IRBT 141220C00018000 C 12/20/14 18.0 16.00 19.80
IRBT 141220C00019000 C 12/20/14 19.0 15.00 17.80
IRBT 141220C00020000 C 12/20/14 20.0 14.10 17.70
IRBT 141220C00021000 C 12/20/14 21.0 13.00 16.00
IRBT 141220C00022500 C 12/20/14 22.5 11.80 14.50
IRBT 141220C00024000 C 12/20/14 24.0 10.00 13.00
IRBT 141220C00025000 C 12/20/14 25.0 9.10 12.00
IRBT 141220C00026000 C 12/20/14 26.0 8.00 11.00
IRBT 141220C00027000 C 12/20/14 27.0 7.00 10.00
IRBT 141220C00028000 C 12/20/14 28.0 6.00 8.60
IRBT 141220C00029000 C 12/20/14 29.0 6.50 7.10
IRBT 141220C00030000 C 12/20/14 30.0 5.80 6.10
IRBT 141220C00031000 C 12/20/14 31.0 4.70 5.10
IRBT 141220C00032000 C 12/20/14 32.0 3.70 4.10
IRBT 141220C00033000 C 12/20/14 33.0 2.75 3.10
IRBT 141220C00034000 C 12/20/14 34.0 1.80 2.05
IRBT 141220C00035000 C 12/20/14 35.0 0.85 1.05
IRBT 141220C00036000 C 12/20/14 36.0 0.00 0.20
IRBT 141220C00037000 C 12/20/14 37.0 0.00 0.05
IRBT 141220C00038000 C 12/20/14 38.0 0.00 0.05
IRBT 141220C00039000 C 12/20/14 39.0 0.00 0.05
IRBT 141220C00040000 C 12/20/14 40.0 0.00 0.05
IRBT 141220C00041000 C 12/20/14 41.0 0.00 0.10
IRBT 141220C00042000 C 12/20/14 42.0 0.00 0.35
IRBT 141220C00043000 C 12/20/14 43.0 0.00 0.25
IRBT 141220C00044000 C 12/20/14 44.0 0.00 0.45
IRBT 141220C00045000 C 12/20/14 45.0 0.00 0.05
IRBT 141220C00046000 C 12/20/14 46.0 0.00 0.40
IRBT 141220C00047000 C 12/20/14 47.0 0.00 0.10
IRBT 141220C00048000 C 12/20/14 48.0 0.00 0.30
IRBT 141220C00049000 C 12/20/14 49.0 0.00 0.25
IRBT 141220C00050000 C 12/20/14 50.0 0.00 0.10
IRBT 141220C00055000 C 12/20/14 55.0 0.00 0.10
IRBT 141220P00016000 P 12/20/14 16.0 0.00 0.10
IRBT 141220P00018000 P 12/20/14 18.0 0.00 0.15
IRBT 141220P00019000 P 12/20/14 19.0 0.00 0.15
IRBT 141220P00020000 P 12/20/14 20.0 0.00 0.10
IRBT 141220P00021000 P 12/20/14 21.0 0.00 0.15
IRBT 141220P00022500 P 12/20/14 22.5 0.00 0.10
IRBT 141220P00024000 P 12/20/14 24.0 0.00 0.20
IRBT 141220P00025000 P 12/20/14 25.0 0.00 0.10
IRBT 141220P00026000 P 12/20/14 26.0 0.00 0.15
IRBT 141220P00027000 P 12/20/14 27.0 0.00 0.15
IRBT 141220P00028000 P 12/20/14 28.0 0.00 0.10
IRBT 141220P00029000 P 12/20/14 29.0 0.00 0.10
IRBT 141220P00030000 P 12/20/14 30.0 0.00 0.15
IRBT 141220P00031000 P 12/20/14 31.0 0.00 0.05
IRBT 141220P00032000 P 12/20/14 32.0 0.00 0.10
IRBT 141220P00033000 P 12/20/14 33.0 0.00 0.05
IRBT 141220P00034000 P 12/20/14 34.0 0.00 0.15
IRBT 141220P00035000 P 12/20/14 35.0 0.00 0.05
IRBT 141220P00036000 P 12/20/14 36.0 0.00 0.30
IRBT 141220P00037000 P 12/20/14 37.0 0.80 1.30
IRBT 141220P00038000 P 12/20/14 38.0 1.50 2.35
IRBT 141220P00039000 P 12/20/14 39.0 2.55 3.40
IRBT 141220P00040000 P 12/20/14 40.0 3.30 4.40
IRBT 141220P00041000 P 12/20/14 41.0 3.40 5.90
IRBT 141220P00042000 P 12/20/14 42.0 4.00 7.80
IRBT 141220P00043000 P 12/20/14 43.0 5.50 7.40
IRBT 141220P00044000 P 12/20/14 44.0 6.20 9.10
IRBT 141220P00045000 P 12/20/14 45.0 8.50 9.40
IRBT 141220P00046000 P 12/20/14 46.0 8.10 11.90
IRBT 141220P00047000 P 12/20/14 47.0 9.30 11.60
IRBT 141220P00048000 P 12/20/14 48.0 9.90 14.10
IRBT 141220P00049000 P 12/20/14 49.0 11.30 14.30
IRBT 141220P00050000 P 12/20/14 50.0 12.30 15.80
IRBT 141220P00055000 P 12/20/14 55.0 17.30 20.80
IRBT 150117C00027000 C 01/17/15 27.0 7.20 10.80
IRBT 150117C00028000 C 01/17/15 28.0 6.10 8.80
IRBT 150117C00029000 C 01/17/15 29.0 5.20 9.00
IRBT 150117C00030000 C 01/17/15 30.0 5.70 7.70
IRBT 150117C00031000 C 01/17/15 31.0 3.50 6.70
IRBT 150117C00032000 C 01/17/15 32.0 3.80 4.80
IRBT 150117C00033000 C 01/17/15 33.0 3.00 4.00
IRBT 150117C00034000 C 01/17/15 34.0 2.60 3.00
IRBT 150117C00035000 C 01/17/15 35.0 2.00 2.15
IRBT 150117C00036000 C 01/17/15 36.0 1.45 1.60
IRBT 150117C00037000 C 01/17/15 37.0 1.05 1.20
IRBT 150117C00038000 C 01/17/15 38.0 0.75 0.90
IRBT 150117C00039000 C 01/17/15 39.0 0.50 0.75
IRBT 150117C00040000 C 01/17/15 40.0 0.35 0.60
IRBT 150117C00041000 C 01/17/15 41.0 0.20 0.50
IRBT 150117C00042000 C 01/17/15 42.0 0.15 0.45
IRBT 150117C00043000 C 01/17/15 43.0 0.00 0.40
IRBT 150117C00044000 C 01/17/15 44.0 0.00 0.35
IRBT 150117C00045000 C 01/17/15 45.0 0.00 0.30
IRBT 150117P00027000 P 01/17/15 27.0 0.00 0.20
IRBT 150117P00028000 P 01/17/15 28.0 0.00 0.25
IRBT 150117P00029000 P 01/17/15 29.0 0.00 0.35
IRBT 150117P00030000 P 01/17/15 30.0 0.05 0.50
IRBT 150117P00031000 P 01/17/15 31.0 0.10 0.55
IRBT 150117P00032000 P 01/17/15 32.0 0.30 0.70
IRBT 150117P00033000 P 01/17/15 33.0 0.50 0.65
IRBT 150117P00034000 P 01/17/15 34.0 0.75 0.95
IRBT 150117P00035000 P 01/17/15 35.0 1.10 1.30
IRBT 150117P00036000 P 01/17/15 36.0 1.55 1.80
IRBT 150117P00037000 P 01/17/15 37.0 2.15 2.40
IRBT 150117P00038000 P 01/17/15 38.0 2.85 3.20
IRBT 150117P00039000 P 01/17/15 39.0 3.30 4.30
IRBT 150117P00040000 P 01/17/15 40.0 4.10 5.10
IRBT 150117P00041000 P 01/17/15 41.0 5.00 6.20
IRBT 150117P00042000 P 01/17/15 42.0 5.40 7.40
IRBT 150117P00043000 P 01/17/15 43.0 5.70 8.40
IRBT 150117P00044000 P 01/17/15 44.0 7.60 9.30
IRBT 150117P00045000 P 01/17/15 45.0 7.80 10.40
IRBT 150320C00016000 C 03/20/15 16.0 18.20 21.90
IRBT 150320C00018000 C 03/20/15 18.0 16.20 20.00
IRBT 150320C00019000 C 03/20/15 19.0 15.10 19.00
IRBT 150320C00020000 C 03/20/15 20.0 14.20 18.00
IRBT 150320C00021000 C 03/20/15 21.0 13.20 17.10
IRBT 150320C00022000 C 03/20/15 22.0 12.20 16.10
IRBT 150320C00023000 C 03/20/15 23.0 11.20 15.20
IRBT 150320C00024000 C 03/20/15 24.0 10.30 13.10
IRBT 150320C00025000 C 03/20/15 25.0 9.20 12.30
IRBT 150320C00026000 C 03/20/15 26.0 8.40 11.80
IRBT 150320C00027000 C 03/20/15 27.0 7.90 11.20
IRBT 150320C00028000 C 03/20/15 28.0 6.60 10.10
IRBT 150320C00029000 C 03/20/15 29.0 5.90 9.30
IRBT 150320C00030000 C 03/20/15 30.0 6.00 8.60
IRBT 150320C00031000 C 03/20/15 31.0 4.30 7.30
IRBT 150320C00032000 C 03/20/15 32.0 5.20 6.30
IRBT 150320C00033000 C 03/20/15 33.0 4.50 5.20
IRBT 150320C00034000 C 03/20/15 34.0 3.90 4.40
IRBT 150320C00035000 C 03/20/15 35.0 3.40 3.60
IRBT 150320C00036000 C 03/20/15 36.0 2.95 3.30
IRBT 150320C00037000 C 03/20/15 37.0 2.50 2.90
IRBT 150320C00038000 C 03/20/15 38.0 2.10 2.50
IRBT 150320C00039000 C 03/20/15 39.0 1.80 2.15
IRBT 150320C00040000 C 03/20/15 40.0 1.50 1.75
IRBT 150320C00041000 C 03/20/15 41.0 1.25 1.50
IRBT 150320C00042000 C 03/20/15 42.0 1.05 1.40
IRBT 150320C00043000 C 03/20/15 43.0 0.85 1.10
IRBT 150320C00044000 C 03/20/15 44.0 0.70 1.10
IRBT 150320C00045000 C 03/20/15 45.0 0.40 0.90
IRBT 150320C00046000 C 03/20/15 46.0 0.15 0.75
IRBT 150320C00047000 C 03/20/15 47.0 0.00 0.70
IRBT 150320C00048000 C 03/20/15 48.0 0.05 0.55
IRBT 150320C00049000 C 03/20/15 49.0 0.00 0.70
IRBT 150320C00050000 C 03/20/15 50.0 0.05 0.45
IRBT 150320C00055000 C 03/20/15 55.0 0.00 0.25
IRBT 150320P00016000 P 03/20/15 16.0 0.00 0.15
IRBT 150320P00018000 P 03/20/15 18.0 0.00 0.15
IRBT 150320P00019000 P 03/20/15 19.0 0.00 0.20
IRBT 150320P00020000 P 03/20/15 20.0 0.00 0.25
IRBT 150320P00021000 P 03/20/15 21.0 0.05 0.30
IRBT 150320P00022000 P 03/20/15 22.0 0.00 0.45
IRBT 150320P00023000 P 03/20/15 23.0 0.05 0.35
IRBT 150320P00024000 P 03/20/15 24.0 0.00 0.55
IRBT 150320P00025000 P 03/20/15 25.0 0.05 0.40
IRBT 150320P00026000 P 03/20/15 26.0 0.10 0.75
IRBT 150320P00027000 P 03/20/15 27.0 0.25 0.80
IRBT 150320P00028000 P 03/20/15 28.0 0.50 1.00
IRBT 150320P00029000 P 03/20/15 29.0 0.70 1.25
IRBT 150320P00030000 P 03/20/15 30.0 0.95 1.20
IRBT 150320P00031000 P 03/20/15 31.0 1.20 1.45
IRBT 150320P00032000 P 03/20/15 32.0 1.50 1.80
IRBT 150320P00033000 P 03/20/15 33.0 1.85 2.15
IRBT 150320P00034000 P 03/20/15 34.0 2.25 2.55
IRBT 150320P00035000 P 03/20/15 35.0 2.70 3.10
IRBT 150320P00036000 P 03/20/15 36.0 3.20 3.60
IRBT 150320P00037000 P 03/20/15 37.0 3.70 4.00
IRBT 150320P00038000 P 03/20/15 38.0 4.30 4.80
IRBT 150320P00039000 P 03/20/15 39.0 5.00 5.50
IRBT 150320P00040000 P 03/20/15 40.0 5.60 6.30
IRBT 150320P00041000 P 03/20/15 41.0 6.50 8.50
IRBT 150320P00042000 P 03/20/15 42.0 6.70 8.10
IRBT 150320P00043000 P 03/20/15 43.0 6.70 10.00
IRBT 150320P00044000 P 03/20/15 44.0 7.20 11.00
IRBT 150320P00045000 P 03/20/15 45.0 8.10 11.70
IRBT 150320P00046000 P 03/20/15 46.0 8.90 11.70
IRBT 150320P00047000 P 03/20/15 47.0 9.90 12.80
IRBT 150320P00048000 P 03/20/15 48.0 10.80 13.70
IRBT 150320P00049000 P 03/20/15 49.0 11.70 14.60
IRBT 150320P00050000 P 03/20/15 50.0 12.70 15.60
IRBT 150320P00055000 P 03/20/15 55.0 17.50 21.30
IRBT 150619C00018000 C 06/19/15 18.0 15.90 20.20
IRBT 150619C00019000 C 06/19/15 19.0 14.90 19.20
IRBT 150619C00020000 C 06/19/15 20.0 14.10 18.20
IRBT 150619C00021000 C 06/19/15 21.0 13.10 17.20
IRBT 150619C00022000 C 06/19/15 22.0 12.30 16.20
IRBT 150619C00023000 C 06/19/15 23.0 11.30 15.20
IRBT 150619C00024000 C 06/19/15 24.0 10.50 14.20
IRBT 150619C00025000 C 06/19/15 25.0 10.70 13.40
IRBT 150619C00026000 C 06/19/15 26.0 8.70 12.60
IRBT 150619C00027000 C 06/19/15 27.0 7.70 11.40
IRBT 150619C00028000 C 06/19/15 28.0 6.90 11.00
IRBT 150619C00029000 C 06/19/15 29.0 6.30 10.10
IRBT 150619C00030000 C 06/19/15 30.0 5.50 9.40
IRBT 150619C00031000 C 06/19/15 31.0 5.00 8.80
IRBT 150619C00032000 C 06/19/15 32.0 4.80 7.70
IRBT 150619C00033000 C 06/19/15 33.0 3.60 7.60
IRBT 150619C00034000 C 06/19/15 34.0 4.30 5.90
IRBT 150619C00035000 C 06/19/15 35.0 2.90 5.40
IRBT 150619C00036000 C 06/19/15 36.0 2.50 5.70
IRBT 150619C00037000 C 06/19/15 37.0 2.50 4.50
IRBT 150619C00038000 C 06/19/15 38.0 2.40 4.10
IRBT 150619C00039000 C 06/19/15 39.0 2.15 3.70
IRBT 150619C00040000 C 06/19/15 40.0 1.05 4.10
IRBT 150619C00041000 C 06/19/15 41.0 1.65 3.00
IRBT 150619C00042000 C 06/19/15 42.0 1.45 2.85
IRBT 150619C00043000 C 06/19/15 43.0 0.30 3.60
IRBT 150619C00044000 C 06/19/15 44.0 1.05 2.35
IRBT 150619C00045000 C 06/19/15 45.0 1.15 2.35
IRBT 150619C00046000 C 06/19/15 46.0 0.75 1.90
IRBT 150619C00047000 C 06/19/15 47.0 0.90 2.00
IRBT 150619C00048000 C 06/19/15 48.0 0.70 1.85
IRBT 150619C00049000 C 06/19/15 49.0 0.15 2.70
IRBT 150619C00050000 C 06/19/15 50.0 0.45 1.15
IRBT 150619C00055000 C 06/19/15 55.0 0.10 0.80
IRBT 150619P00018000 P 06/19/15 18.0 0.00 0.60
IRBT 150619P00019000 P 06/19/15 19.0 0.00 0.75
IRBT 150619P00020000 P 06/19/15 20.0 0.00 0.50
IRBT 150619P00021000 P 06/19/15 21.0 0.00 1.15
IRBT 150619P00022000 P 06/19/15 22.0 0.00 0.85
IRBT 150619P00023000 P 06/19/15 23.0 0.00 1.40
IRBT 150619P00024000 P 06/19/15 24.0 0.00 2.00
IRBT 150619P00025000 P 06/19/15 25.0 0.00 1.80
IRBT 150619P00026000 P 06/19/15 26.0 0.25 1.85
IRBT 150619P00027000 P 06/19/15 27.0 0.40 2.05
IRBT 150619P00028000 P 06/19/15 28.0 0.00 2.75
IRBT 150619P00029000 P 06/19/15 29.0 0.80 3.60
IRBT 150619P00030000 P 06/19/15 30.0 1.50 2.80
IRBT 150619P00031000 P 06/19/15 31.0 1.70 3.20
IRBT 150619P00032000 P 06/19/15 32.0 1.25 4.40
IRBT 150619P00033000 P 06/19/15 33.0 2.55 4.60
IRBT 150619P00034000 P 06/19/15 34.0 2.10 5.40
IRBT 150619P00035000 P 06/19/15 35.0 3.10 5.20
IRBT 150619P00036000 P 06/19/15 36.0 4.00 5.80
IRBT 150619P00037000 P 06/19/15 37.0 4.20 6.20
IRBT 150619P00038000 P 06/19/15 38.0 4.60 7.00
IRBT 150619P00039000 P 06/19/15 39.0 4.90 8.30
IRBT 150619P00040000 P 06/19/15 40.0 6.30 8.50
IRBT 150619P00041000 P 06/19/15 41.0 6.50 9.60
IRBT 150619P00042000 P 06/19/15 42.0 7.70 10.10
IRBT 150619P00043000 P 06/19/15 43.0 7.30 11.40
IRBT 150619P00044000 P 06/19/15 44.0 8.30 11.20
IRBT 150619P00045000 P 06/19/15 45.0 9.10 13.00
IRBT 150619P00046000 P 06/19/15 46.0 9.90 13.80
IRBT 150619P00047000 P 06/19/15 47.0 10.70 14.60
IRBT 150619P00048000 P 06/19/15 48.0 11.70 15.40
IRBT 150619P00049000 P 06/19/15 49.0 12.60 16.40
IRBT 150619P00050000 P 06/19/15 50.0 13.50 17.10
IRBT 150619P00055000 P 06/19/15 55.0 18.30 21.60
IRBT 160115C00020000 C 01/15/16 20.0 14.20 18.30
IRBT 160115C00023000 C 01/15/16 23.0 11.50 15.50
IRBT 160115C00025000 C 01/15/16 25.0 10.00 13.90
IRBT 160115C00028000 C 01/15/16 28.0 7.80 11.80
IRBT 160115C00030000 C 01/15/16 30.0 6.50 10.60
IRBT 160115C00033000 C 01/15/16 33.0 5.00 9.10
IRBT 160115C00035000 C 01/15/16 35.0 3.70 8.20
IRBT 160115C00037000 C 01/15/16 37.0 3.10 7.40
IRBT 160115C00040000 C 01/15/16 40.0 2.00 6.30
IRBT 160115C00042000 C 01/15/16 42.0 1.20 5.70
IRBT 160115C00045000 C 01/15/16 45.0 1.00 5.00
IRBT 160115C00050000 C 01/15/16 50.0 0.00 4.70
IRBT 160115C00055000 C 01/15/16 55.0 0.00 3.60
IRBT 160115P00020000 P 01/15/16 20.0 0.00 2.95
IRBT 160115P00023000 P 01/15/16 23.0 0.00 3.80
IRBT 160115P00025000 P 01/15/16 25.0 0.10 3.00
IRBT 160115P00028000 P 01/15/16 28.0 1.00 5.00
IRBT 160115P00030000 P 01/15/16 30.0 1.90 4.50
IRBT 160115P00033000 P 01/15/16 33.0 2.60 7.20
IRBT 160115P00035000 P 01/15/16 35.0 3.80 8.40
IRBT 160115P00037000 P 01/15/16 37.0 5.00 9.50
IRBT 160115P00040000 P 01/15/16 40.0 6.90 11.50
IRBT 160115P00042000 P 01/15/16 42.0 8.20 12.80
IRBT 160115P00045000 P 01/15/16 45.0 10.50 15.00
IRBT 160115P00050000 P 01/15/16 50.0 14.50 19.00
IRBT 160115P00055000 P 01/15/16 55.0 19.30 23.10
IRBT 170120C00020000 C 01/20/17 20.0 14.70 18.70
IRBT 170120C00023000 C 01/20/17 23.0 12.80 16.50
IRBT 170120C00025000 C 01/20/17 25.0 12.50 15.30
IRBT 170120C00028000 C 01/20/17 28.0 9.50 13.70
IRBT 170120C00030000 C 01/20/17 30.0 8.20 12.70
IRBT 170120C00033000 C 01/20/17 33.0 6.80 11.40
IRBT 170120C00035000 C 01/20/17 35.0 6.00 10.50
IRBT 170120C00037000 C 01/20/17 37.0 5.60 9.90
IRBT 170120C00040000 C 01/20/17 40.0 4.70 8.80
IRBT 170120C00042000 C 01/20/17 42.0 3.60 8.20
IRBT 170120C00045000 C 01/20/17 45.0 2.90 7.20
IRBT 170120C00050000 C 01/20/17 50.0 1.80 5.90
IRBT 170120C00055000 C 01/20/17 55.0 0.80 5.00
IRBT 170120P00020000 P 01/20/17 20.0 0.00 5.00
IRBT 170120P00023000 P 01/20/17 23.0 0.70 5.10
IRBT 170120P00025000 P 01/20/17 25.0 1.30 5.40
IRBT 170120P00028000 P 01/20/17 28.0 2.80 7.30
IRBT 170120P00030000 P 01/20/17 30.0 3.80 8.30
IRBT 170120P00033000 P 01/20/17 33.0 5.90 9.80
IRBT 170120P00035000 P 01/20/17 35.0 6.90 11.00
IRBT 170120P00037000 P 01/20/17 37.0 7.90 12.00
IRBT 170120P00040000 P 01/20/17 40.0 10.00 14.20
IRBT 170120P00042000 P 01/20/17 42.0 11.30 15.40
IRBT 170120P00045000 P 01/20/17 45.0 13.50 17.50
IRBT 170120P00050000 P 01/20/17 50.0 17.20 21.40
IRBT 170120P00055000 P 01/20/17 55.0 21.10 24.80

OPRA data is delayed 15 minutes.