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 (2017-03-31)Premium Content

Irobot Corporation (IRBT)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IRBT 170519C00040000 C 05/19/17 40.0 28.50 31.10
IRBT 170519C00042500 C 05/19/17 42.5 24.30 28.60
IRBT 170519C00045000 C 05/19/17 45.0 23.20 26.60
IRBT 170519C00047500 C 05/19/17 47.5 19.80 24.20
IRBT 170519C00050000 C 05/19/17 50.0 18.60 21.10
IRBT 170519C00052500 C 05/19/17 52.5 16.10 18.30
IRBT 170519C00055000 C 05/19/17 55.0 12.80 15.50
IRBT 170519C00057500 C 05/19/17 57.5 11.40 12.50
IRBT 170519C00060000 C 05/19/17 60.0 8.90 10.10
IRBT 170519C00062500 C 05/19/17 62.5 6.80 8.00
IRBT 170519C00065000 C 05/19/17 65.0 5.60 6.10
IRBT 170519C00067500 C 05/19/17 67.5 4.00 4.50
IRBT 170519C00070000 C 05/19/17 70.0 2.65 3.30
IRBT 170519C00072500 C 05/19/17 72.5 1.70 2.20
IRBT 170519C00075000 C 05/19/17 75.0 1.05 1.50
IRBT 170519C00080000 C 05/19/17 80.0 0.30 0.60
IRBT 170519C00085000 C 05/19/17 85.0 0.00 0.60
IRBT 170519P00040000 P 05/19/17 40.0 0.00 0.45
IRBT 170519P00042500 P 05/19/17 42.5 0.00 0.95
IRBT 170519P00045000 P 05/19/17 45.0 0.00 0.45
IRBT 170519P00047500 P 05/19/17 47.5 0.00 0.75
IRBT 170519P00050000 P 05/19/17 50.0 0.00 0.50
IRBT 170519P00052500 P 05/19/17 52.5 0.00 0.25
IRBT 170519P00055000 P 05/19/17 55.0 0.05 0.55
IRBT 170519P00057500 P 05/19/17 57.5 0.10 0.45
IRBT 170519P00060000 P 05/19/17 60.0 0.45 0.60
IRBT 170519P00062500 P 05/19/17 62.5 0.80 1.25
IRBT 170519P00065000 P 05/19/17 65.0 1.45 2.00
IRBT 170519P00067500 P 05/19/17 67.5 2.35 3.00
IRBT 170519P00070000 P 05/19/17 70.0 3.50 4.20
IRBT 170519P00072500 P 05/19/17 72.5 5.00 5.70
IRBT 170519P00075000 P 05/19/17 75.0 6.80 7.60
IRBT 170519P00080000 P 05/19/17 80.0 10.80 11.90
IRBT 170519P00085000 P 05/19/17 85.0 15.50 16.60
IRBT 170616C00025000 C 06/16/17 25.0 43.20 46.60
IRBT 170616C00026000 C 06/16/17 26.0 40.80 45.30
IRBT 170616C00027000 C 06/16/17 27.0 39.90 44.50
IRBT 170616C00028000 C 06/16/17 28.0 38.90 43.50
IRBT 170616C00029000 C 06/16/17 29.0 37.70 42.10
IRBT 170616C00030000 C 06/16/17 30.0 36.90 41.10
IRBT 170616C00031000 C 06/16/17 31.0 35.80 40.20
IRBT 170616C00032000 C 06/16/17 32.0 34.70 39.10
IRBT 170616C00033000 C 06/16/17 33.0 33.80 38.10
IRBT 170616C00034000 C 06/16/17 34.0 32.70 37.00
IRBT 170616C00035000 C 06/16/17 35.0 32.00 35.60
IRBT 170616C00036000 C 06/16/17 36.0 30.70 35.00
IRBT 170616C00037000 C 06/16/17 37.0 31.30 33.40
IRBT 170616C00038000 C 06/16/17 38.0 30.00 33.00
IRBT 170616C00039000 C 06/16/17 39.0 27.90 32.00
IRBT 170616C00040000 C 06/16/17 40.0 27.70 30.50
IRBT 170616C00041000 C 06/16/17 41.0 25.90 30.10
IRBT 170616C00042000 C 06/16/17 42.0 24.90 29.00
IRBT 170616C00043000 C 06/16/17 43.0 24.00 28.00
IRBT 170616C00044000 C 06/16/17 44.0 24.30 26.50
IRBT 170616C00045000 C 06/16/17 45.0 22.80 25.50
IRBT 170616C00046000 C 06/16/17 46.0 20.90 25.00
IRBT 170616C00047000 C 06/16/17 47.0 21.30 23.50
IRBT 170616C00048000 C 06/16/17 48.0 20.30 22.40
IRBT 170616C00049000 C 06/16/17 49.0 17.90 21.50
IRBT 170616C00050000 C 06/16/17 50.0 18.40 20.10
IRBT 170616C00052500 C 06/16/17 52.5 16.00 17.20
IRBT 170616C00055000 C 06/16/17 55.0 13.60 15.30
IRBT 170616C00057500 C 06/16/17 57.5 11.70 13.30
IRBT 170616C00060000 C 06/16/17 60.0 9.30 10.40
IRBT 170616C00062500 C 06/16/17 62.5 7.20 8.50
IRBT 170616C00065000 C 06/16/17 65.0 6.10 6.70
IRBT 170616C00067500 C 06/16/17 67.5 4.50 4.90
IRBT 170616C00070000 C 06/16/17 70.0 3.10 3.70
IRBT 170616C00072500 C 06/16/17 72.5 2.10 2.60
IRBT 170616C00075000 C 06/16/17 75.0 1.50 1.80
IRBT 170616C00080000 C 06/16/17 80.0 0.50 0.85
IRBT 170616C00085000 C 06/16/17 85.0 0.10 1.10
IRBT 170616P00025000 P 06/16/17 25.0 0.00 0.50
IRBT 170616P00026000 P 06/16/17 26.0 0.00 0.05
IRBT 170616P00027000 P 06/16/17 27.0 0.00 0.05
IRBT 170616P00028000 P 06/16/17 28.0 0.00 0.65
IRBT 170616P00029000 P 06/16/17 29.0 0.00 0.50
IRBT 170616P00030000 P 06/16/17 30.0 0.00 0.45
IRBT 170616P00031000 P 06/16/17 31.0 0.00 0.50
IRBT 170616P00032000 P 06/16/17 32.0 0.00 0.50
IRBT 170616P00033000 P 06/16/17 33.0 0.00 0.45
IRBT 170616P00034000 P 06/16/17 34.0 0.00 0.45
IRBT 170616P00035000 P 06/16/17 35.0 0.00 0.50
IRBT 170616P00036000 P 06/16/17 36.0 0.00 0.50
IRBT 170616P00037000 P 06/16/17 37.0 0.00 0.40
IRBT 170616P00038000 P 06/16/17 38.0 0.00 0.50
IRBT 170616P00039000 P 06/16/17 39.0 0.00 0.35
IRBT 170616P00040000 P 06/16/17 40.0 0.00 0.45
IRBT 170616P00041000 P 06/16/17 41.0 0.00 0.45
IRBT 170616P00042000 P 06/16/17 42.0 0.05 0.45
IRBT 170616P00043000 P 06/16/17 43.0 0.00 0.45
IRBT 170616P00044000 P 06/16/17 44.0 0.00 0.50
IRBT 170616P00045000 P 06/16/17 45.0 0.00 0.50
IRBT 170616P00046000 P 06/16/17 46.0 0.05 0.75
IRBT 170616P00047000 P 06/16/17 47.0 0.00 0.50
IRBT 170616P00048000 P 06/16/17 48.0 0.00 0.50
IRBT 170616P00049000 P 06/16/17 49.0 0.00 0.50
IRBT 170616P00050000 P 06/16/17 50.0 0.10 0.35
IRBT 170616P00052500 P 06/16/17 52.5 0.05 1.55
IRBT 170616P00055000 P 06/16/17 55.0 0.20 0.80
IRBT 170616P00057500 P 06/16/17 57.5 0.50 1.30
IRBT 170616P00060000 P 06/16/17 60.0 0.70 1.15
IRBT 170616P00062500 P 06/16/17 62.5 1.20 1.70
IRBT 170616P00065000 P 06/16/17 65.0 1.85 2.25
IRBT 170616P00067500 P 06/16/17 67.5 2.80 3.40
IRBT 170616P00070000 P 06/16/17 70.0 4.00 4.50
IRBT 170616P00072500 P 06/16/17 72.5 5.30 6.00
IRBT 170616P00075000 P 06/16/17 75.0 7.10 7.90
IRBT 170616P00080000 P 06/16/17 80.0 11.00 12.40
IRBT 170616P00085000 P 06/16/17 85.0 15.60 16.70
IRBT 170915C00030000 C 09/15/17 30.0 37.50 40.10
IRBT 170915C00032500 C 09/15/17 32.5 34.50 39.00
IRBT 170915C00035000 C 09/15/17 35.0 31.90 36.20
IRBT 170915C00037500 C 09/15/17 37.5 29.70 34.20
IRBT 170915C00040000 C 09/15/17 40.0 28.00 31.80
IRBT 170915C00042500 C 09/15/17 42.5 24.80 29.20
IRBT 170915C00045000 C 09/15/17 45.0 23.10 26.80
IRBT 170915C00047500 C 09/15/17 47.5 21.40 22.90
IRBT 170915C00050000 C 09/15/17 50.0 19.30 20.30
IRBT 170915C00052500 C 09/15/17 52.5 15.30 18.90
IRBT 170915C00055000 C 09/15/17 55.0 13.30 16.00
IRBT 170915C00057500 C 09/15/17 57.5 11.40 13.90
IRBT 170915C00060000 C 09/15/17 60.0 9.30 12.10
IRBT 170915C00062500 C 09/15/17 62.5 9.50 10.30
IRBT 170915C00065000 C 09/15/17 65.0 8.00 8.50
IRBT 170915C00067500 C 09/15/17 67.5 6.50 7.00
IRBT 170915C00070000 C 09/15/17 70.0 5.20 5.90
IRBT 170915C00072500 C 09/15/17 72.5 4.10 4.80
IRBT 170915C00075000 C 09/15/17 75.0 3.30 3.80
IRBT 170915C00080000 C 09/15/17 80.0 1.85 2.40
IRBT 170915C00085000 C 09/15/17 85.0 1.05 1.50
IRBT 170915C00090000 C 09/15/17 90.0 0.50 0.90
IRBT 170915P00030000 P 09/15/17 30.0 0.00 0.15
IRBT 170915P00032500 P 09/15/17 32.5 0.00 0.95
IRBT 170915P00035000 P 09/15/17 35.0 0.00 0.70
IRBT 170915P00037500 P 09/15/17 37.5 0.00 0.65
IRBT 170915P00040000 P 09/15/17 40.0 0.00 0.75
IRBT 170915P00042500 P 09/15/17 42.5 0.05 0.80
IRBT 170915P00045000 P 09/15/17 45.0 0.05 0.90
IRBT 170915P00047500 P 09/15/17 47.5 0.25 1.05
IRBT 170915P00050000 P 09/15/17 50.0 0.35 1.30
IRBT 170915P00052500 P 09/15/17 52.5 0.70 1.20
IRBT 170915P00055000 P 09/15/17 55.0 0.90 1.55
IRBT 170915P00057500 P 09/15/17 57.5 1.50 1.80
IRBT 170915P00060000 P 09/15/17 60.0 2.00 2.70
IRBT 170915P00062500 P 09/15/17 62.5 2.70 3.50
IRBT 170915P00065000 P 09/15/17 65.0 3.60 4.30
IRBT 170915P00067500 P 09/15/17 67.5 4.60 5.50
IRBT 170915P00070000 P 09/15/17 70.0 5.70 6.60
IRBT 170915P00072500 P 09/15/17 72.5 7.30 8.00
IRBT 170915P00075000 P 09/15/17 75.0 8.70 9.50
IRBT 170915P00080000 P 09/15/17 80.0 11.40 13.20
IRBT 170915P00085000 P 09/15/17 85.0 15.60 17.20
IRBT 170915P00090000 P 09/15/17 90.0 21.00 22.20
IRBT 171215C00050000 C 12/15/17 50.0 19.60 21.60
IRBT 171215C00055000 C 12/15/17 55.0 15.60 17.50
IRBT 171215C00060000 C 12/15/17 60.0 11.80 13.90
IRBT 171215C00062500 C 12/15/17 62.5 10.10 11.60
IRBT 171215C00065000 C 12/15/17 65.0 9.20 10.10
IRBT 171215C00067500 C 12/15/17 67.5 7.70 8.80
IRBT 171215C00070000 C 12/15/17 70.0 6.40 7.50
IRBT 171215C00072500 C 12/15/17 72.5 5.20 6.40
IRBT 171215C00075000 C 12/15/17 75.0 4.20 5.40
IRBT 171215C00077500 C 12/15/17 77.5 3.40 4.70
IRBT 171215C00080000 C 12/15/17 80.0 2.75 3.80
IRBT 171215C00085000 C 12/15/17 85.0 1.70 2.65
IRBT 171215C00090000 C 12/15/17 90.0 0.75 1.85
IRBT 171215C00095000 C 12/15/17 95.0 0.40 1.25
IRBT 171215P00050000 P 12/15/17 50.0 0.95 1.35
IRBT 171215P00055000 P 12/15/17 55.0 1.65 2.80
IRBT 171215P00060000 P 12/15/17 60.0 3.00 4.30
IRBT 171215P00062500 P 12/15/17 62.5 3.70 5.10
IRBT 171215P00065000 P 12/15/17 65.0 4.70 6.10
IRBT 171215P00067500 P 12/15/17 67.5 5.70 7.00
IRBT 171215P00070000 P 12/15/17 70.0 6.90 8.20
IRBT 171215P00072500 P 12/15/17 72.5 8.30 9.70
IRBT 171215P00075000 P 12/15/17 75.0 9.90 11.00
IRBT 171215P00077500 P 12/15/17 77.5 11.50 12.80
IRBT 171215P00080000 P 12/15/17 80.0 13.40 14.90
IRBT 171215P00085000 P 12/15/17 85.0 16.70 19.80
IRBT 171215P00090000 P 12/15/17 90.0 21.00 23.00
IRBT 171215P00095000 P 12/15/17 95.0 25.80 27.50

OPRA data is delayed 15 minutes.