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 (2014-08-29)Premium Content

Gartner Inc (IT)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 140920C00040000 C 09/20/14 40.0 32.20 36.20
IT 140920C00045000 C 09/20/14 45.0 27.20 31.70
IT 140920C00050000 C 09/20/14 50.0 22.20 26.70
IT 140920C00055000 C 09/20/14 55.0 17.20 21.20
IT 140920C00060000 C 09/20/14 60.0 12.40 15.10
IT 140920C00065000 C 09/20/14 65.0 8.90 10.00
IT 140920C00070000 C 09/20/14 70.0 4.10 5.00
IT 140920C00075000 C 09/20/14 75.0 0.80 1.05
IT 140920C00080000 C 09/20/14 80.0 0.00 0.05
IT 140920C00085000 C 09/20/14 85.0 0.00 0.95
IT 140920C00090000 C 09/20/14 90.0 0.00 2.40
IT 140920C00095000 C 09/20/14 95.0 0.00 2.40
IT 140920C00100000 C 09/20/14 100.0 0.00 2.40
IT 140920P00040000 P 09/20/14 40.0 0.00 2.40
IT 140920P00045000 P 09/20/14 45.0 0.00 2.40
IT 140920P00050000 P 09/20/14 50.0 0.00 0.40
IT 140920P00055000 P 09/20/14 55.0 0.00 0.40
IT 140920P00060000 P 09/20/14 60.0 0.00 0.40
IT 140920P00065000 P 09/20/14 65.0 0.00 0.40
IT 140920P00070000 P 09/20/14 70.0 0.00 0.50
IT 140920P00075000 P 09/20/14 75.0 1.20 1.40
IT 140920P00080000 P 09/20/14 80.0 3.70 7.80
IT 140920P00085000 P 09/20/14 85.0 8.30 12.80
IT 140920P00090000 P 09/20/14 90.0 13.30 17.80
IT 140920P00095000 P 09/20/14 95.0 18.30 22.80
IT 140920P00100000 P 09/20/14 100.0 23.70 27.80
IT 141018C00045000 C 10/18/14 45.0 27.20 31.20
IT 141018C00050000 C 10/18/14 50.0 22.20 26.70
IT 141018C00055000 C 10/18/14 55.0 17.20 21.80
IT 141018C00060000 C 10/18/14 60.0 12.20 16.80
IT 141018C00065000 C 10/18/14 65.0 7.30 11.90
IT 141018C00070000 C 10/18/14 70.0 2.75 7.00
IT 141018C00075000 C 10/18/14 75.0 1.45 1.75
IT 141018C00080000 C 10/18/14 80.0 0.00 2.70
IT 141018C00085000 C 10/18/14 85.0 0.00 2.45
IT 141018C00090000 C 10/18/14 90.0 0.00 2.45
IT 141018C00095000 C 10/18/14 95.0 0.00 2.40
IT 141018C00100000 C 10/18/14 100.0 0.00 2.40
IT 141018C00105000 C 10/18/14 105.0 0.00 2.40
IT 141018P00045000 P 10/18/14 45.0 0.00 2.40
IT 141018P00050000 P 10/18/14 50.0 0.00 2.40
IT 141018P00055000 P 10/18/14 55.0 0.00 2.45
IT 141018P00060000 P 10/18/14 60.0 0.00 2.45
IT 141018P00065000 P 10/18/14 65.0 0.00 2.50
IT 141018P00070000 P 10/18/14 70.0 0.45 0.70
IT 141018P00075000 P 10/18/14 75.0 1.80 2.10
IT 141018P00080000 P 10/18/14 80.0 3.90 8.10
IT 141018P00085000 P 10/18/14 85.0 8.30 12.80
IT 141018P00090000 P 10/18/14 90.0 13.30 17.80
IT 141018P00095000 P 10/18/14 95.0 18.30 22.80
IT 141018P00100000 P 10/18/14 100.0 23.30 27.80
IT 141018P00105000 P 10/18/14 105.0 28.70 32.80
IT 141220C00035000 C 12/20/14 35.0 37.20 41.80
IT 141220C00040000 C 12/20/14 40.0 32.30 36.80
IT 141220C00045000 C 12/20/14 45.0 27.20 31.80
IT 141220C00050000 C 12/20/14 50.0 22.20 26.90
IT 141220C00055000 C 12/20/14 55.0 17.40 21.90
IT 141220C00060000 C 12/20/14 60.0 12.40 16.90
IT 141220C00065000 C 12/20/14 65.0 7.90 12.00
IT 141220C00070000 C 12/20/14 70.0 6.00 6.50
IT 141220C00075000 C 12/20/14 75.0 2.75 3.30
IT 141220C00080000 C 12/20/14 80.0 0.95 1.45
IT 141220C00085000 C 12/20/14 85.0 0.00 2.65
IT 141220C00090000 C 12/20/14 90.0 0.00 2.45
IT 141220C00095000 C 12/20/14 95.0 0.00 2.45
IT 141220P00035000 P 12/20/14 35.0 0.00 2.40
IT 141220P00040000 P 12/20/14 40.0 0.00 2.45
IT 141220P00045000 P 12/20/14 45.0 0.00 2.45
IT 141220P00050000 P 12/20/14 50.0 0.00 0.55
IT 141220P00055000 P 12/20/14 55.0 0.00 0.60
IT 141220P00060000 P 12/20/14 60.0 0.10 0.75
IT 141220P00065000 P 12/20/14 65.0 0.30 1.15
IT 141220P00070000 P 12/20/14 70.0 1.45 1.85
IT 141220P00075000 P 12/20/14 75.0 3.20 3.80
IT 141220P00080000 P 12/20/14 80.0 4.70 8.90
IT 141220P00085000 P 12/20/14 85.0 9.00 13.10
IT 141220P00090000 P 12/20/14 90.0 13.30 17.80
IT 141220P00095000 P 12/20/14 95.0 18.70 22.80
IT 150320C00040000 C 03/20/15 40.0 32.40 36.40
IT 150320C00045000 C 03/20/15 45.0 27.50 32.00
IT 150320C00050000 C 03/20/15 50.0 22.60 27.00
IT 150320C00055000 C 03/20/15 55.0 17.80 21.60
IT 150320C00060000 C 03/20/15 60.0 13.10 17.00
IT 150320C00065000 C 03/20/15 65.0 8.70 12.80
IT 150320C00070000 C 03/20/15 70.0 4.90 9.20
IT 150320C00075000 C 03/20/15 75.0 1.90 4.80
IT 150320C00080000 C 03/20/15 80.0 1.80 2.50
IT 150320C00085000 C 03/20/15 85.0 0.60 3.30
IT 150320C00090000 C 03/20/15 90.0 0.00 2.70
IT 150320C00095000 C 03/20/15 95.0 0.00 2.55
IT 150320C00100000 C 03/20/15 100.0 0.00 2.45
IT 150320P00040000 P 03/20/15 40.0 0.00 2.45
IT 150320P00045000 P 03/20/15 45.0 0.00 2.50
IT 150320P00050000 P 03/20/15 50.0 0.00 0.70
IT 150320P00055000 P 03/20/15 55.0 0.15 0.90
IT 150320P00060000 P 03/20/15 60.0 0.35 1.25
IT 150320P00065000 P 03/20/15 65.0 1.05 3.70
IT 150320P00070000 P 03/20/15 70.0 1.95 5.00
IT 150320P00075000 P 03/20/15 75.0 2.50 5.70
IT 150320P00080000 P 03/20/15 80.0 5.70 9.20
IT 150320P00085000 P 03/20/15 85.0 9.70 13.70
IT 150320P00090000 P 03/20/15 90.0 14.70 18.00
IT 150320P00095000 P 03/20/15 95.0 18.40 22.90
IT 150320P00100000 P 03/20/15 100.0 23.70 27.80

OPRA data is delayed 15 minutes.