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 (2016-12-30)Premium Content

Irobot Corporation (IRBT)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IRBT 170120C00015000 C 01/20/17 15.0 43.40 46.70
IRBT 170120C00018000 C 01/20/17 18.0 40.40 43.80
IRBT 170120C00019000 C 01/20/17 19.0 38.60 43.00
IRBT 170120C00020000 C 01/20/17 20.0 38.50 41.20
IRBT 170120C00021000 C 01/20/17 21.0 36.50 41.00
IRBT 170120C00022000 C 01/20/17 22.0 35.70 40.00
IRBT 170120C00023000 C 01/20/17 23.0 35.40 38.10
IRBT 170120C00024000 C 01/20/17 24.0 33.60 38.00
IRBT 170120C00025000 C 01/20/17 25.0 33.40 36.20
IRBT 170120C00026000 C 01/20/17 26.0 31.80 36.00
IRBT 170120C00027000 C 01/20/17 27.0 30.70 35.00
IRBT 170120C00028000 C 01/20/17 28.0 30.50 33.10
IRBT 170120C00029000 C 01/20/17 29.0 28.80 33.00
IRBT 170120C00030000 C 01/20/17 30.0 28.30 31.30
IRBT 170120C00031000 C 01/20/17 31.0 26.80 31.00
IRBT 170120C00032000 C 01/20/17 32.0 25.70 30.00
IRBT 170120C00033000 C 01/20/17 33.0 26.10 27.00
IRBT 170120C00034000 C 01/20/17 34.0 23.60 28.00
IRBT 170120C00035000 C 01/20/17 35.0 23.90 25.00
IRBT 170120C00036000 C 01/20/17 36.0 22.40 25.20
IRBT 170120C00037000 C 01/20/17 37.0 22.10 23.00
IRBT 170120C00038000 C 01/20/17 38.0 20.40 23.20
IRBT 170120C00039000 C 01/20/17 39.0 19.50 22.80
IRBT 170120C00040000 C 01/20/17 40.0 18.40 21.20
IRBT 170120C00041000 C 01/20/17 41.0 17.30 20.60
IRBT 170120C00042000 C 01/20/17 42.0 17.10 19.20
IRBT 170120C00043000 C 01/20/17 43.0 15.30 18.30
IRBT 170120C00044000 C 01/20/17 44.0 14.40 17.30
IRBT 170120C00045000 C 01/20/17 45.0 14.10 15.00
IRBT 170120C00046000 C 01/20/17 46.0 12.40 15.30
IRBT 170120C00047000 C 01/20/17 47.0 11.40 14.30
IRBT 170120C00048000 C 01/20/17 48.0 10.30 13.30
IRBT 170120C00049000 C 01/20/17 49.0 9.40 12.20
IRBT 170120C00050000 C 01/20/17 50.0 9.10 10.00
IRBT 170120C00052500 C 01/20/17 52.5 5.90 8.80
IRBT 170120C00055000 C 01/20/17 55.0 4.10 5.00
IRBT 170120C00057500 C 01/20/17 57.5 1.95 2.45
IRBT 170120C00060000 C 01/20/17 60.0 0.30 0.50
IRBT 170120C00062500 C 01/20/17 62.5 0.00 0.25
IRBT 170120C00065000 C 01/20/17 65.0 0.00 0.15
IRBT 170120C00070000 C 01/20/17 70.0 0.00 0.05
IRBT 170120C00075000 C 01/20/17 75.0 0.00 0.30
IRBT 170120C00080000 C 01/20/17 80.0 0.00 0.30
IRBT 170120P00015000 P 01/20/17 15.0 0.00 0.25
IRBT 170120P00018000 P 01/20/17 18.0 0.00 0.30
IRBT 170120P00019000 P 01/20/17 19.0 0.00 0.30
IRBT 170120P00020000 P 01/20/17 20.0 0.00 0.30
IRBT 170120P00021000 P 01/20/17 21.0 0.00 0.30
IRBT 170120P00022000 P 01/20/17 22.0 0.00 0.30
IRBT 170120P00023000 P 01/20/17 23.0 0.00 0.05
IRBT 170120P00024000 P 01/20/17 24.0 0.00 0.30
IRBT 170120P00025000 P 01/20/17 25.0 0.00 0.30
IRBT 170120P00026000 P 01/20/17 26.0 0.00 0.30
IRBT 170120P00027000 P 01/20/17 27.0 0.00 0.30
IRBT 170120P00028000 P 01/20/17 28.0 0.00 0.30
IRBT 170120P00029000 P 01/20/17 29.0 0.00 0.30
IRBT 170120P00030000 P 01/20/17 30.0 0.00 0.05
IRBT 170120P00031000 P 01/20/17 31.0 0.00 0.30
IRBT 170120P00032000 P 01/20/17 32.0 0.00 0.25
IRBT 170120P00033000 P 01/20/17 33.0 0.00 0.30
IRBT 170120P00034000 P 01/20/17 34.0 0.00 0.30
IRBT 170120P00035000 P 01/20/17 35.0 0.00 0.30
IRBT 170120P00036000 P 01/20/17 36.0 0.00 0.30
IRBT 170120P00037000 P 01/20/17 37.0 0.00 0.30
IRBT 170120P00038000 P 01/20/17 38.0 0.00 0.30
IRBT 170120P00039000 P 01/20/17 39.0 0.00 0.30
IRBT 170120P00040000 P 01/20/17 40.0 0.00 0.30
IRBT 170120P00041000 P 01/20/17 41.0 0.00 0.30
IRBT 170120P00042000 P 01/20/17 42.0 0.00 0.30
IRBT 170120P00043000 P 01/20/17 43.0 0.00 0.30
IRBT 170120P00044000 P 01/20/17 44.0 0.00 0.30
IRBT 170120P00045000 P 01/20/17 45.0 0.00 0.30
IRBT 170120P00046000 P 01/20/17 46.0 0.00 0.30
IRBT 170120P00047000 P 01/20/17 47.0 0.00 0.30
IRBT 170120P00048000 P 01/20/17 48.0 0.00 0.30
IRBT 170120P00049000 P 01/20/17 49.0 0.00 0.30
IRBT 170120P00050000 P 01/20/17 50.0 0.00 0.30
IRBT 170120P00052500 P 01/20/17 52.5 0.00 0.30
IRBT 170120P00055000 P 01/20/17 55.0 0.00 0.20
IRBT 170120P00057500 P 01/20/17 57.5 0.00 0.20
IRBT 170120P00060000 P 01/20/17 60.0 0.70 0.90
IRBT 170120P00062500 P 01/20/17 62.5 1.55 4.20
IRBT 170120P00065000 P 01/20/17 65.0 3.90 6.50
IRBT 170120P00070000 P 01/20/17 70.0 9.00 11.50
IRBT 170120P00075000 P 01/20/17 75.0 13.80 16.60
IRBT 170120P00080000 P 01/20/17 80.0 18.80 21.60
IRBT 170217C00030000 C 02/17/17 30.0 28.60 31.20
IRBT 170217C00032500 C 02/17/17 32.5 24.90 29.40
IRBT 170217C00035000 C 02/17/17 35.0 22.40 26.80
IRBT 170217C00037500 C 02/17/17 37.5 20.60 24.40
IRBT 170217C00040000 C 02/17/17 40.0 18.40 21.80
IRBT 170217C00042500 C 02/17/17 42.5 15.60 19.40
IRBT 170217C00045000 C 02/17/17 45.0 12.60 16.80
IRBT 170217C00047500 C 02/17/17 47.5 10.50 14.40
IRBT 170217C00050000 C 02/17/17 50.0 8.50 11.80
IRBT 170217C00052500 C 02/17/17 52.5 7.50 8.20
IRBT 170217C00055000 C 02/17/17 55.0 5.50 6.30
IRBT 170217C00057500 C 02/17/17 57.5 3.90 4.40
IRBT 170217C00060000 C 02/17/17 60.0 2.50 2.90
IRBT 170217C00062500 C 02/17/17 62.5 1.55 1.90
IRBT 170217C00065000 C 02/17/17 65.0 0.90 1.15
IRBT 170217C00070000 C 02/17/17 70.0 0.10 0.50
IRBT 170217C00075000 C 02/17/17 75.0 0.00 0.40
IRBT 170217C00080000 C 02/17/17 80.0 0.00 0.35
IRBT 170217C00085000 C 02/17/17 85.0 0.00 0.30
IRBT 170217P00030000 P 02/17/17 30.0 0.00 0.25
IRBT 170217P00032500 P 02/17/17 32.5 0.00 0.30
IRBT 170217P00035000 P 02/17/17 35.0 0.00 0.30
IRBT 170217P00037500 P 02/17/17 37.5 0.00 0.30
IRBT 170217P00040000 P 02/17/17 40.0 0.00 0.35
IRBT 170217P00042500 P 02/17/17 42.5 0.00 0.35
IRBT 170217P00045000 P 02/17/17 45.0 0.00 0.45
IRBT 170217P00047500 P 02/17/17 47.5 0.10 0.55
IRBT 170217P00050000 P 02/17/17 50.0 0.20 0.60
IRBT 170217P00052500 P 02/17/17 52.5 0.60 0.85
IRBT 170217P00055000 P 02/17/17 55.0 1.05 1.35
IRBT 170217P00057500 P 02/17/17 57.5 1.80 2.15
IRBT 170217P00060000 P 02/17/17 60.0 2.95 3.30
IRBT 170217P00062500 P 02/17/17 62.5 4.30 4.70
IRBT 170217P00065000 P 02/17/17 65.0 5.90 6.80
IRBT 170217P00070000 P 02/17/17 70.0 9.00 11.80
IRBT 170217P00075000 P 02/17/17 75.0 13.30 17.40
IRBT 170217P00080000 P 02/17/17 80.0 18.00 22.00
IRBT 170217P00085000 P 02/17/17 85.0 23.80 26.40
IRBT 170317C00019000 C 03/17/17 19.0 39.50 42.30
IRBT 170317C00020000 C 03/17/17 20.0 37.50 41.80
IRBT 170317C00021000 C 03/17/17 21.0 37.60 40.40
IRBT 170317C00022000 C 03/17/17 22.0 36.70 39.20
IRBT 170317C00023000 C 03/17/17 23.0 34.40 38.80
IRBT 170317C00024000 C 03/17/17 24.0 33.30 37.80
IRBT 170317C00025000 C 03/17/17 25.0 32.40 36.80
IRBT 170317C00026000 C 03/17/17 26.0 31.30 35.80
IRBT 170317C00027000 C 03/17/17 27.0 30.30 34.80
IRBT 170317C00028000 C 03/17/17 28.0 29.30 33.80
IRBT 170317C00029000 C 03/17/17 29.0 28.30 32.80
IRBT 170317C00030000 C 03/17/17 30.0 28.60 31.30
IRBT 170317C00031000 C 03/17/17 31.0 26.40 30.80
IRBT 170317C00032000 C 03/17/17 32.0 25.40 29.80
IRBT 170317C00033000 C 03/17/17 33.0 24.50 28.80
IRBT 170317C00034000 C 03/17/17 34.0 23.40 27.80
IRBT 170317C00035000 C 03/17/17 35.0 23.60 26.20
IRBT 170317C00036000 C 03/17/17 36.0 22.60 25.40
IRBT 170317C00037000 C 03/17/17 37.0 20.40 24.80
IRBT 170317C00038000 C 03/17/17 38.0 20.50 23.40
IRBT 170317C00039000 C 03/17/17 39.0 19.60 22.50
IRBT 170317C00040000 C 03/17/17 40.0 19.30 20.20
IRBT 170317C00041000 C 03/17/17 41.0 17.60 20.80
IRBT 170317C00042000 C 03/17/17 42.0 16.50 19.40
IRBT 170317C00043000 C 03/17/17 43.0 15.80 18.70
IRBT 170317C00044000 C 03/17/17 44.0 14.60 17.40
IRBT 170317C00045000 C 03/17/17 45.0 13.70 16.60
IRBT 170317C00046000 C 03/17/17 46.0 12.70 15.70
IRBT 170317C00047000 C 03/17/17 47.0 11.80 14.80
IRBT 170317C00048000 C 03/17/17 48.0 10.80 13.80
IRBT 170317C00049000 C 03/17/17 49.0 10.10 12.70
IRBT 170317C00050000 C 03/17/17 50.0 9.10 11.90
IRBT 170317C00052500 C 03/17/17 52.5 7.90 9.80
IRBT 170317C00055000 C 03/17/17 55.0 6.00 6.60
IRBT 170317C00057500 C 03/17/17 57.5 4.30 4.70
IRBT 170317C00060000 C 03/17/17 60.0 3.10 3.50
IRBT 170317C00065000 C 03/17/17 65.0 1.30 1.55
IRBT 170317C00070000 C 03/17/17 70.0 0.45 0.70
IRBT 170317C00075000 C 03/17/17 75.0 0.05 0.50
IRBT 170317P00019000 P 03/17/17 19.0 0.00 0.30
IRBT 170317P00020000 P 03/17/17 20.0 0.00 0.30
IRBT 170317P00021000 P 03/17/17 21.0 0.00 0.25
IRBT 170317P00022000 P 03/17/17 22.0 0.00 0.30
IRBT 170317P00023000 P 03/17/17 23.0 0.00 0.30
IRBT 170317P00024000 P 03/17/17 24.0 0.00 0.30
IRBT 170317P00025000 P 03/17/17 25.0 0.00 0.30
IRBT 170317P00026000 P 03/17/17 26.0 0.00 0.30
IRBT 170317P00027000 P 03/17/17 27.0 0.00 0.30
IRBT 170317P00028000 P 03/17/17 28.0 0.00 0.30
IRBT 170317P00029000 P 03/17/17 29.0 0.00 0.30
IRBT 170317P00030000 P 03/17/17 30.0 0.00 0.30
IRBT 170317P00031000 P 03/17/17 31.0 0.00 0.30
IRBT 170317P00032000 P 03/17/17 32.0 0.00 0.30
IRBT 170317P00033000 P 03/17/17 33.0 0.00 0.05
IRBT 170317P00034000 P 03/17/17 34.0 0.00 0.35
IRBT 170317P00035000 P 03/17/17 35.0 0.00 0.30
IRBT 170317P00036000 P 03/17/17 36.0 0.00 0.30
IRBT 170317P00037000 P 03/17/17 37.0 0.00 0.35
IRBT 170317P00038000 P 03/17/17 38.0 0.00 0.35
IRBT 170317P00039000 P 03/17/17 39.0 0.00 0.35
IRBT 170317P00040000 P 03/17/17 40.0 0.05 0.40
IRBT 170317P00041000 P 03/17/17 41.0 0.00 0.40
IRBT 170317P00042000 P 03/17/17 42.0 0.00 0.45
IRBT 170317P00043000 P 03/17/17 43.0 0.05 0.50
IRBT 170317P00044000 P 03/17/17 44.0 0.10 0.55
IRBT 170317P00045000 P 03/17/17 45.0 0.15 0.50
IRBT 170317P00046000 P 03/17/17 46.0 0.10 0.60
IRBT 170317P00047000 P 03/17/17 47.0 0.30 0.70
IRBT 170317P00048000 P 03/17/17 48.0 0.30 0.65
IRBT 170317P00049000 P 03/17/17 49.0 0.40 0.80
IRBT 170317P00050000 P 03/17/17 50.0 0.45 0.80
IRBT 170317P00052500 P 03/17/17 52.5 0.85 1.20
IRBT 170317P00055000 P 03/17/17 55.0 1.45 1.85
IRBT 170317P00057500 P 03/17/17 57.5 2.30 2.60
IRBT 170317P00060000 P 03/17/17 60.0 3.40 3.90
IRBT 170317P00065000 P 03/17/17 65.0 6.50 7.00
IRBT 170317P00070000 P 03/17/17 70.0 8.60 12.00
IRBT 170317P00075000 P 03/17/17 75.0 14.00 16.70
IRBT 170616C00025000 C 06/16/17 25.0 33.50 36.40
IRBT 170616C00026000 C 06/16/17 26.0 31.50 35.80
IRBT 170616C00027000 C 06/16/17 27.0 30.50 34.80
IRBT 170616C00028000 C 06/16/17 28.0 29.50 33.80
IRBT 170616C00029000 C 06/16/17 29.0 28.50 32.80
IRBT 170616C00030000 C 06/16/17 30.0 27.50 31.80
IRBT 170616C00031000 C 06/16/17 31.0 26.50 30.80
IRBT 170616C00032000 C 06/16/17 32.0 25.50 29.80
IRBT 170616C00033000 C 06/16/17 33.0 24.50 28.80
IRBT 170616C00034000 C 06/16/17 34.0 23.60 27.80
IRBT 170616C00035000 C 06/16/17 35.0 23.70 26.50
IRBT 170616C00036000 C 06/16/17 36.0 21.70 25.80
IRBT 170616C00037000 C 06/16/17 37.0 22.50 23.50
IRBT 170616C00038000 C 06/16/17 38.0 21.00 23.60
IRBT 170616C00039000 C 06/16/17 39.0 19.90 22.70
IRBT 170616C00040000 C 06/16/17 40.0 19.00 21.80
IRBT 170616C00041000 C 06/16/17 41.0 18.10 20.80
IRBT 170616C00042000 C 06/16/17 42.0 17.00 19.80
IRBT 170616C00043000 C 06/16/17 43.0 15.20 19.00
IRBT 170616C00044000 C 06/16/17 44.0 15.30 18.00
IRBT 170616C00045000 C 06/16/17 45.0 14.50 17.00
IRBT 170616C00046000 C 06/16/17 46.0 13.50 16.20
IRBT 170616C00047000 C 06/16/17 47.0 12.80 15.20
IRBT 170616C00048000 C 06/16/17 48.0 11.80 14.40
IRBT 170616C00049000 C 06/16/17 49.0 11.10 13.00
IRBT 170616C00050000 C 06/16/17 50.0 10.30 12.30
IRBT 170616C00052500 C 06/16/17 52.5 9.30 10.30
IRBT 170616C00055000 C 06/16/17 55.0 7.70 8.60
IRBT 170616C00057500 C 06/16/17 57.5 6.10 7.00
IRBT 170616C00060000 C 06/16/17 60.0 4.80 5.40
IRBT 170616C00065000 C 06/16/17 65.0 2.90 3.40
IRBT 170616C00070000 C 06/16/17 70.0 1.60 1.90
IRBT 170616P00025000 P 06/16/17 25.0 0.00 0.50
IRBT 170616P00026000 P 06/16/17 26.0 0.00 0.50
IRBT 170616P00027000 P 06/16/17 27.0 0.00 0.50
IRBT 170616P00028000 P 06/16/17 28.0 0.00 0.50
IRBT 170616P00029000 P 06/16/17 29.0 0.00 0.50
IRBT 170616P00030000 P 06/16/17 30.0 0.05 0.50
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 0.50
IRBT 170616P00034000 P 06/16/17 34.0 0.00 0.50
IRBT 170616P00035000 P 06/16/17 35.0 0.10 0.50
IRBT 170616P00036000 P 06/16/17 36.0 0.05 0.55
IRBT 170616P00037000 P 06/16/17 37.0 0.10 0.75
IRBT 170616P00038000 P 06/16/17 38.0 0.15 0.80
IRBT 170616P00039000 P 06/16/17 39.0 0.20 0.80
IRBT 170616P00040000 P 06/16/17 40.0 0.25 0.90
IRBT 170616P00041000 P 06/16/17 41.0 0.35 0.95
IRBT 170616P00042000 P 06/16/17 42.0 0.45 1.05
IRBT 170616P00043000 P 06/16/17 43.0 0.55 1.10
IRBT 170616P00044000 P 06/16/17 44.0 0.65 1.20
IRBT 170616P00045000 P 06/16/17 45.0 0.60 1.20
IRBT 170616P00046000 P 06/16/17 46.0 0.70 1.25
IRBT 170616P00047000 P 06/16/17 47.0 1.00 1.65
IRBT 170616P00048000 P 06/16/17 48.0 1.15 1.55
IRBT 170616P00049000 P 06/16/17 49.0 1.30 1.70
IRBT 170616P00050000 P 06/16/17 50.0 1.50 1.90
IRBT 170616P00052500 P 06/16/17 52.5 2.05 2.55
IRBT 170616P00055000 P 06/16/17 55.0 2.85 3.50
IRBT 170616P00057500 P 06/16/17 57.5 3.80 4.50
IRBT 170616P00060000 P 06/16/17 60.0 4.90 5.60
IRBT 170616P00065000 P 06/16/17 65.0 7.90 8.60
IRBT 170616P00070000 P 06/16/17 70.0 10.80 12.40

OPRA data is delayed 15 minutes.