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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IRBT 170421C00030000 C 04/21/17 30.0 29.20 31.30
IRBT 170421C00032500 C 04/21/17 32.5 25.50 29.80
IRBT 170421C00035000 C 04/21/17 35.0 22.70 27.20
IRBT 170421C00037500 C 04/21/17 37.5 20.90 24.80
IRBT 170421C00040000 C 04/21/17 40.0 17.70 22.10
IRBT 170421C00042500 C 04/21/17 42.5 15.80 19.60
IRBT 170421C00045000 C 04/21/17 45.0 12.80 15.80
IRBT 170421C00047500 C 04/21/17 47.5 10.30 13.80
IRBT 170421C00050000 C 04/21/17 50.0 8.50 10.50
IRBT 170421C00052500 C 04/21/17 52.5 6.80 8.10
IRBT 170421C00055000 C 04/21/17 55.0 4.10 5.60
IRBT 170421C00057500 C 04/21/17 57.5 3.30 3.60
IRBT 170421C00060000 C 04/21/17 60.0 1.65 1.90
IRBT 170421C00062500 C 04/21/17 62.5 0.65 0.90
IRBT 170421C00065000 C 04/21/17 65.0 0.20 0.35
IRBT 170421C00070000 C 04/21/17 70.0 0.05 0.20
IRBT 170421C00075000 C 04/21/17 75.0 0.00 0.20
IRBT 170421C00080000 C 04/21/17 80.0 0.00 0.20
IRBT 170421P00030000 P 04/21/17 30.0 0.00 0.20
IRBT 170421P00032500 P 04/21/17 32.5 0.00 0.20
IRBT 170421P00035000 P 04/21/17 35.0 0.00 0.20
IRBT 170421P00037500 P 04/21/17 37.5 0.00 0.20
IRBT 170421P00040000 P 04/21/17 40.0 0.00 0.20
IRBT 170421P00042500 P 04/21/17 42.5 0.00 0.20
IRBT 170421P00045000 P 04/21/17 45.0 0.00 0.20
IRBT 170421P00047500 P 04/21/17 47.5 0.00 0.20
IRBT 170421P00050000 P 04/21/17 50.0 0.00 0.25
IRBT 170421P00052500 P 04/21/17 52.5 0.00 0.35
IRBT 170421P00055000 P 04/21/17 55.0 0.15 0.40
IRBT 170421P00057500 P 04/21/17 57.5 0.60 0.75
IRBT 170421P00060000 P 04/21/17 60.0 1.40 1.70
IRBT 170421P00062500 P 04/21/17 62.5 2.90 3.20
IRBT 170421P00065000 P 04/21/17 65.0 4.90 6.00
IRBT 170421P00070000 P 04/21/17 70.0 9.60 10.80
IRBT 170421P00075000 P 04/21/17 75.0 14.20 15.80
IRBT 170421P00080000 P 04/21/17 80.0 19.30 20.80
IRBT 170519C00040000 C 05/19/17 40.0 18.50 20.60
IRBT 170519C00042500 C 05/19/17 42.5 15.50 18.80
IRBT 170519C00045000 C 05/19/17 45.0 13.70 16.20
IRBT 170519C00047500 C 05/19/17 47.5 12.10 14.20
IRBT 170519C00050000 C 05/19/17 50.0 10.10 11.10
IRBT 170519C00052500 C 05/19/17 52.5 7.90 9.00
IRBT 170519C00055000 C 05/19/17 55.0 6.30 6.90
IRBT 170519C00057500 C 05/19/17 57.5 4.60 5.20
IRBT 170519C00060000 C 05/19/17 60.0 3.20 3.80
IRBT 170519C00062500 C 05/19/17 62.5 2.05 2.60
IRBT 170519C00065000 C 05/19/17 65.0 1.30 1.75
IRBT 170519C00067500 C 05/19/17 67.5 0.80 1.20
IRBT 170519C00070000 C 05/19/17 70.0 0.35 0.75
IRBT 170519C00075000 C 05/19/17 75.0 0.05 0.40
IRBT 170519C00080000 C 05/19/17 80.0 0.00 0.25
IRBT 170519C00085000 C 05/19/17 85.0 0.00 0.20
IRBT 170519P00040000 P 05/19/17 40.0 0.00 0.20
IRBT 170519P00042500 P 05/19/17 42.5 0.00 0.30
IRBT 170519P00045000 P 05/19/17 45.0 0.05 0.40
IRBT 170519P00047500 P 05/19/17 47.5 0.00 4.80
IRBT 170519P00050000 P 05/19/17 50.0 0.50 0.85
IRBT 170519P00052500 P 05/19/17 52.5 0.90 1.20
IRBT 170519P00055000 P 05/19/17 55.0 1.40 1.75
IRBT 170519P00057500 P 05/19/17 57.5 2.15 2.50
IRBT 170519P00060000 P 05/19/17 60.0 3.20 3.60
IRBT 170519P00062500 P 05/19/17 62.5 4.60 5.00
IRBT 170519P00065000 P 05/19/17 65.0 6.20 6.80
IRBT 170519P00067500 P 05/19/17 67.5 7.90 8.70
IRBT 170519P00070000 P 05/19/17 70.0 10.20 11.30
IRBT 170519P00075000 P 05/19/17 75.0 14.40 17.10
IRBT 170519P00080000 P 05/19/17 80.0 19.20 22.00
IRBT 170519P00085000 P 05/19/17 85.0 24.60 26.60
IRBT 170616C00025000 C 06/16/17 25.0 34.30 35.70
IRBT 170616C00026000 C 06/16/17 26.0 33.30 36.30
IRBT 170616C00027000 C 06/16/17 27.0 32.30 35.60
IRBT 170616C00028000 C 06/16/17 28.0 31.30 34.60
IRBT 170616C00029000 C 06/16/17 29.0 30.30 33.30
IRBT 170616C00030000 C 06/16/17 30.0 29.30 32.60
IRBT 170616C00031000 C 06/16/17 31.0 28.30 30.50
IRBT 170616C00032000 C 06/16/17 32.0 27.30 29.40
IRBT 170616C00033000 C 06/16/17 33.0 26.30 28.40
IRBT 170616C00034000 C 06/16/17 34.0 25.30 27.40
IRBT 170616C00035000 C 06/16/17 35.0 24.30 25.80
IRBT 170616C00036000 C 06/16/17 36.0 23.30 25.40
IRBT 170616C00037000 C 06/16/17 37.0 22.30 23.70
IRBT 170616C00038000 C 06/16/17 38.0 21.40 22.80
IRBT 170616C00039000 C 06/16/17 39.0 20.40 22.40
IRBT 170616C00040000 C 06/16/17 40.0 19.40 20.90
IRBT 170616C00041000 C 06/16/17 41.0 18.40 20.60
IRBT 170616C00042000 C 06/16/17 42.0 17.50 19.60
IRBT 170616C00043000 C 06/16/17 43.0 16.50 18.60
IRBT 170616C00044000 C 06/16/17 44.0 15.60 17.00
IRBT 170616C00045000 C 06/16/17 45.0 14.60 16.00
IRBT 170616C00046000 C 06/16/17 46.0 13.70 15.30
IRBT 170616C00047000 C 06/16/17 47.0 12.80 14.20
IRBT 170616C00048000 C 06/16/17 48.0 11.20 13.30
IRBT 170616C00049000 C 06/16/17 49.0 11.00 12.40
IRBT 170616C00050000 C 06/16/17 50.0 10.30 11.20
IRBT 170616C00052500 C 06/16/17 52.5 8.20 9.20
IRBT 170616C00055000 C 06/16/17 55.0 6.70 7.30
IRBT 170616C00057500 C 06/16/17 57.5 5.00 5.60
IRBT 170616C00060000 C 06/16/17 60.0 3.60 4.20
IRBT 170616C00062500 C 06/16/17 62.5 2.45 3.00
IRBT 170616C00065000 C 06/16/17 65.0 1.75 2.05
IRBT 170616C00067500 C 06/16/17 67.5 1.00 1.45
IRBT 170616C00070000 C 06/16/17 70.0 0.60 0.90
IRBT 170616C00075000 C 06/16/17 75.0 0.10 0.65
IRBT 170616C00080000 C 06/16/17 80.0 0.10 0.25
IRBT 170616P00025000 P 06/16/17 25.0 0.00 0.30
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 0.30
IRBT 170616P00029000 P 06/16/17 29.0 0.00 0.30
IRBT 170616P00030000 P 06/16/17 30.0 0.00 0.50
IRBT 170616P00031000 P 06/16/17 31.0 0.00 0.30
IRBT 170616P00032000 P 06/16/17 32.0 0.00 0.30
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 0.00 0.50
IRBT 170616P00036000 P 06/16/17 36.0 0.00 0.50
IRBT 170616P00037000 P 06/16/17 37.0 0.00 0.45
IRBT 170616P00038000 P 06/16/17 38.0 0.00 0.50
IRBT 170616P00039000 P 06/16/17 39.0 0.00 0.45
IRBT 170616P00040000 P 06/16/17 40.0 0.00 0.50
IRBT 170616P00041000 P 06/16/17 41.0 0.00 0.45
IRBT 170616P00042000 P 06/16/17 42.0 0.00 0.40
IRBT 170616P00043000 P 06/16/17 43.0 0.05 0.45
IRBT 170616P00044000 P 06/16/17 44.0 0.10 0.75
IRBT 170616P00045000 P 06/16/17 45.0 0.15 0.55
IRBT 170616P00046000 P 06/16/17 46.0 0.20 0.60
IRBT 170616P00047000 P 06/16/17 47.0 0.30 0.80
IRBT 170616P00048000 P 06/16/17 48.0 0.40 0.80
IRBT 170616P00049000 P 06/16/17 49.0 0.55 0.95
IRBT 170616P00050000 P 06/16/17 50.0 0.65 1.00
IRBT 170616P00052500 P 06/16/17 52.5 1.15 1.35
IRBT 170616P00055000 P 06/16/17 55.0 1.60 2.10
IRBT 170616P00057500 P 06/16/17 57.5 2.50 2.90
IRBT 170616P00060000 P 06/16/17 60.0 3.50 4.00
IRBT 170616P00062500 P 06/16/17 62.5 4.90 5.40
IRBT 170616P00065000 P 06/16/17 65.0 6.50 7.10
IRBT 170616P00067500 P 06/16/17 67.5 7.20 8.90
IRBT 170616P00070000 P 06/16/17 70.0 9.40 10.90
IRBT 170616P00075000 P 06/16/17 75.0 14.40 16.00
IRBT 170616P00080000 P 06/16/17 80.0 19.60 20.80
IRBT 170915C00030000 C 09/15/17 30.0 29.50 30.80
IRBT 170915C00032500 C 09/15/17 32.5 25.50 29.90
IRBT 170915C00035000 C 09/15/17 35.0 24.60 27.60
IRBT 170915C00037500 C 09/15/17 37.5 22.20 25.20
IRBT 170915C00040000 C 09/15/17 40.0 18.90 21.30
IRBT 170915C00042500 C 09/15/17 42.5 17.70 19.30
IRBT 170915C00045000 C 09/15/17 45.0 14.70 16.70
IRBT 170915C00047500 C 09/15/17 47.5 13.40 14.50
IRBT 170915C00050000 C 09/15/17 50.0 11.80 12.40
IRBT 170915C00052500 C 09/15/17 52.5 9.90 10.60
IRBT 170915C00055000 C 09/15/17 55.0 8.30 8.90
IRBT 170915C00057500 C 09/15/17 57.5 6.70 7.40
IRBT 170915C00060000 C 09/15/17 60.0 5.30 6.10
IRBT 170915C00062500 C 09/15/17 62.5 4.10 4.90
IRBT 170915C00065000 C 09/15/17 65.0 3.10 3.90
IRBT 170915C00067500 C 09/15/17 67.5 2.35 3.00
IRBT 170915C00070000 C 09/15/17 70.0 1.75 2.30
IRBT 170915C00075000 C 09/15/17 75.0 0.95 1.40
IRBT 170915C00080000 C 09/15/17 80.0 0.40 0.90
IRBT 170915C00085000 C 09/15/17 85.0 0.15 0.45
IRBT 170915C00090000 C 09/15/17 90.0 0.00 0.35
IRBT 170915P00030000 P 09/15/17 30.0 0.00 0.30
IRBT 170915P00032500 P 09/15/17 32.5 0.00 0.45
IRBT 170915P00035000 P 09/15/17 35.0 0.00 0.45
IRBT 170915P00037500 P 09/15/17 37.5 0.10 0.55
IRBT 170915P00040000 P 09/15/17 40.0 0.20 0.70
IRBT 170915P00042500 P 09/15/17 42.5 0.45 0.95
IRBT 170915P00045000 P 09/15/17 45.0 0.75 1.00
IRBT 170915P00047500 P 09/15/17 47.5 1.15 1.70
IRBT 170915P00050000 P 09/15/17 50.0 1.60 2.20
IRBT 170915P00052500 P 09/15/17 52.5 2.20 2.75
IRBT 170915P00055000 P 09/15/17 55.0 3.00 3.60
IRBT 170915P00057500 P 09/15/17 57.5 3.90 4.40
IRBT 170915P00060000 P 09/15/17 60.0 5.10 5.70
IRBT 170915P00062500 P 09/15/17 62.5 6.40 7.00
IRBT 170915P00065000 P 09/15/17 65.0 7.90 8.50
IRBT 170915P00067500 P 09/15/17 67.5 9.60 10.40
IRBT 170915P00070000 P 09/15/17 70.0 11.50 12.20
IRBT 170915P00075000 P 09/15/17 75.0 15.50 17.20
IRBT 170915P00080000 P 09/15/17 80.0 19.80 22.60
IRBT 170915P00085000 P 09/15/17 85.0 23.90 27.40
IRBT 170915P00090000 P 09/15/17 90.0 29.60 31.40

OPRA data is delayed 15 minutes.