Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gartner Inc (IT)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 180420C00075000 C Apr 20, 2018 75.0 43.60 46.80
IT 180420C00080000 C Apr 20, 2018 80.0 36.90 41.20
IT 180420C00085000 C Apr 20, 2018 85.0 31.90 36.00
IT 180420C00090000 C Apr 20, 2018 90.0 28.50 31.30
IT 180420C00095000 C Apr 20, 2018 95.0 21.70 25.60
IT 180420C00100000 C Apr 20, 2018 100.0 17.00 21.20
IT 180420C00105000 C Apr 20, 2018 105.0 13.30 16.00
IT 180420C00110000 C Apr 20, 2018 110.0 8.10 11.20
IT 180420C00115000 C Apr 20, 2018 115.0 3.80 4.30
IT 180420C00120000 C Apr 20, 2018 120.0 0.05 0.25
IT 180420C00125000 C Apr 20, 2018 125.0 0.00 0.10
IT 180420C00130000 C Apr 20, 2018 130.0 0.00 0.10
IT 180420C00135000 C Apr 20, 2018 135.0 0.00 0.15
IT 180420C00140000 C Apr 20, 2018 140.0 0.00 0.05
IT 180420C00145000 C Apr 20, 2018 145.0 0.00 0.20
IT 180420C00150000 C Apr 20, 2018 150.0 0.00 0.10
IT 180420C00155000 C Apr 20, 2018 155.0 0.00 0.15
IT 180420C00160000 C Apr 20, 2018 160.0 0.00 0.15
IT 180420C00165000 C Apr 20, 2018 165.0 0.00 0.10
IT 180420P00075000 P Apr 20, 2018 75.0 0.00 0.15
IT 180420P00080000 P Apr 20, 2018 80.0 0.00 0.20
IT 180420P00085000 P Apr 20, 2018 85.0 0.00 0.20
IT 180420P00090000 P Apr 20, 2018 90.0 0.00 0.15
IT 180420P00095000 P Apr 20, 2018 95.0 0.00 0.20
IT 180420P00100000 P Apr 20, 2018 100.0 0.00 0.20
IT 180420P00105000 P Apr 20, 2018 105.0 0.00 0.05
IT 180420P00110000 P Apr 20, 2018 110.0 0.00 0.10
IT 180420P00115000 P Apr 20, 2018 115.0 0.00 0.10
IT 180420P00120000 P Apr 20, 2018 120.0 0.85 1.30
IT 180420P00125000 P Apr 20, 2018 125.0 4.60 6.40
IT 180420P00130000 P Apr 20, 2018 130.0 10.50 11.60
IT 180420P00135000 P Apr 20, 2018 135.0 13.70 18.00
IT 180420P00140000 P Apr 20, 2018 140.0 19.30 23.20
IT 180420P00145000 P Apr 20, 2018 145.0 23.90 28.30
IT 180420P00150000 P Apr 20, 2018 150.0 28.90 32.80
IT 180420P00155000 P Apr 20, 2018 155.0 33.70 38.10
IT 180420P00160000 P Apr 20, 2018 160.0 39.20 43.20
IT 180420P00165000 P Apr 20, 2018 165.0 43.70 48.50
IT 180518C00080000 C May 18, 2018 80.0 36.30 40.10
IT 180518C00085000 C May 18, 2018 85.0 31.50 36.30
IT 180518C00090000 C May 18, 2018 90.0 26.50 30.20
IT 180518C00095000 C May 18, 2018 95.0 21.50 25.20
IT 180518C00100000 C May 18, 2018 100.0 19.00 19.60
IT 180518C00105000 C May 18, 2018 105.0 14.30 14.80
IT 180518C00110000 C May 18, 2018 110.0 9.80 10.30
IT 180518C00115000 C May 18, 2018 115.0 5.90 6.50
IT 180518C00120000 C May 18, 2018 120.0 2.95 3.30
IT 180518C00125000 C May 18, 2018 125.0 1.25 1.55
IT 180518C00130000 C May 18, 2018 130.0 0.40 0.70
IT 180518C00135000 C May 18, 2018 135.0 0.10 0.25
IT 180518C00140000 C May 18, 2018 140.0 0.00 0.20
IT 180518C00145000 C May 18, 2018 145.0 0.00 0.15
IT 180518C00150000 C May 18, 2018 150.0 0.00 0.15
IT 180518C00155000 C May 18, 2018 155.0 0.00 0.10
IT 180518C00160000 C May 18, 2018 160.0 0.00 0.15
IT 180518C00165000 C May 18, 2018 165.0 0.00 0.20
IT 180518C00170000 C May 18, 2018 170.0 0.00 0.20
IT 180518P00080000 P May 18, 2018 80.0 0.00 0.10
IT 180518P00085000 P May 18, 2018 85.0 0.00 0.10
IT 180518P00090000 P May 18, 2018 90.0 0.00 0.20
IT 180518P00095000 P May 18, 2018 95.0 0.05 0.25
IT 180518P00100000 P May 18, 2018 100.0 0.15 0.35
IT 180518P00105000 P May 18, 2018 105.0 0.40 0.55
IT 180518P00110000 P May 18, 2018 110.0 0.85 1.05
IT 180518P00115000 P May 18, 2018 115.0 1.85 2.10
IT 180518P00120000 P May 18, 2018 120.0 3.80 4.10
IT 180518P00125000 P May 18, 2018 125.0 7.00 7.40
IT 180518P00130000 P May 18, 2018 130.0 11.10 11.80
IT 180518P00135000 P May 18, 2018 135.0 13.30 16.40
IT 180518P00140000 P May 18, 2018 140.0 18.60 23.30
IT 180518P00145000 P May 18, 2018 145.0 23.50 28.20
IT 180518P00150000 P May 18, 2018 150.0 28.50 32.80
IT 180518P00155000 P May 18, 2018 155.0 33.50 38.20
IT 180518P00160000 P May 18, 2018 160.0 38.50 42.60
IT 180518P00165000 P May 18, 2018 165.0 43.60 48.10
IT 180518P00170000 P May 18, 2018 170.0 48.80 53.00
IT 180615C00075000 C Jun 15, 2018 75.0 41.50 46.00
IT 180615C00080000 C Jun 15, 2018 80.0 36.50 40.60
IT 180615C00085000 C Jun 15, 2018 85.0 31.50 35.90
IT 180615C00090000 C Jun 15, 2018 90.0 26.50 30.10
IT 180615C00095000 C Jun 15, 2018 95.0 22.90 26.80
IT 180615C00100000 C Jun 15, 2018 100.0 19.40 20.10
IT 180615C00105000 C Jun 15, 2018 105.0 14.90 15.50
IT 180615C00110000 C Jun 15, 2018 110.0 10.50 11.00
IT 180615C00115000 C Jun 15, 2018 115.0 6.70 7.20
IT 180615C00120000 C Jun 15, 2018 120.0 3.70 4.20
IT 180615C00125000 C Jun 15, 2018 125.0 1.85 2.20
IT 180615C00130000 C Jun 15, 2018 130.0 0.85 1.05
IT 180615C00135000 C Jun 15, 2018 135.0 0.35 0.50
IT 180615C00140000 C Jun 15, 2018 140.0 0.10 0.25
IT 180615C00145000 C Jun 15, 2018 145.0 0.00 0.15
IT 180615C00150000 C Jun 15, 2018 150.0 0.00 0.15
IT 180615C00155000 C Jun 15, 2018 155.0 0.00 0.10
IT 180615C00160000 C Jun 15, 2018 160.0 0.00 0.20
IT 180615C00165000 C Jun 15, 2018 165.0 0.00 0.15
IT 180615P00075000 P Jun 15, 2018 75.0 0.00 0.15
IT 180615P00080000 P Jun 15, 2018 80.0 0.00 0.20
IT 180615P00085000 P Jun 15, 2018 85.0 0.05 0.20
IT 180615P00090000 P Jun 15, 2018 90.0 0.10 0.30
IT 180615P00095000 P Jun 15, 2018 95.0 0.20 0.40
IT 180615P00100000 P Jun 15, 2018 100.0 0.40 0.55
IT 180615P00105000 P Jun 15, 2018 105.0 0.70 0.85
IT 180615P00110000 P Jun 15, 2018 110.0 1.25 1.50
IT 180615P00115000 P Jun 15, 2018 115.0 2.50 2.70
IT 180615P00120000 P Jun 15, 2018 120.0 4.50 4.80
IT 180615P00125000 P Jun 15, 2018 125.0 7.40 8.10
IT 180615P00130000 P Jun 15, 2018 130.0 11.40 11.80
IT 180615P00135000 P Jun 15, 2018 135.0 15.80 16.60
IT 180615P00140000 P Jun 15, 2018 140.0 18.30 21.40
IT 180615P00145000 P Jun 15, 2018 145.0 23.50 28.00
IT 180615P00150000 P Jun 15, 2018 150.0 28.70 33.40
IT 180615P00155000 P Jun 15, 2018 155.0 33.70 38.20
IT 180615P00160000 P Jun 15, 2018 160.0 38.70 43.20
IT 180615P00165000 P Jun 15, 2018 165.0 44.10 47.80
IT 180921C00090000 C Sep 21, 2018 90.0 30.40 31.00
IT 180921C00095000 C Sep 21, 2018 95.0 25.90 26.40
IT 180921C00100000 C Sep 21, 2018 100.0 21.30 22.00
IT 180921C00105000 C Sep 21, 2018 105.0 17.10 17.80
IT 180921C00110000 C Sep 21, 2018 110.0 13.30 13.90
IT 180921C00115000 C Sep 21, 2018 115.0 9.80 10.30
IT 180921C00120000 C Sep 21, 2018 120.0 7.00 7.40
IT 180921C00125000 C Sep 21, 2018 125.0 4.60 5.10
IT 180921C00130000 C Sep 21, 2018 130.0 2.90 3.30
IT 180921C00135000 C Sep 21, 2018 135.0 1.65 2.10
IT 180921C00140000 C Sep 21, 2018 140.0 0.85 1.25
IT 180921C00145000 C Sep 21, 2018 145.0 0.35 0.75
IT 180921C00150000 C Sep 21, 2018 150.0 0.20 0.45
IT 180921C00155000 C Sep 21, 2018 155.0 0.10 0.25
IT 180921C00160000 C Sep 21, 2018 160.0 0.00 0.20
IT 180921C00165000 C Sep 21, 2018 165.0 0.00 0.10
IT 180921C00170000 C Sep 21, 2018 170.0 0.00 0.15
IT 180921C00175000 C Sep 21, 2018 175.0 0.00 0.10
IT 180921C00180000 C Sep 21, 2018 180.0 0.00 0.15
IT 180921P00090000 P Sep 21, 2018 90.0 0.70 0.95
IT 180921P00095000 P Sep 21, 2018 95.0 0.90 1.25
IT 180921P00100000 P Sep 21, 2018 100.0 1.35 1.75
IT 180921P00105000 P Sep 21, 2018 105.0 2.20 2.50
IT 180921P00110000 P Sep 21, 2018 110.0 3.20 3.60
IT 180921P00115000 P Sep 21, 2018 115.0 4.70 5.10
IT 180921P00120000 P Sep 21, 2018 120.0 6.70 7.10
IT 180921P00125000 P Sep 21, 2018 125.0 9.50 9.80
IT 180921P00130000 P Sep 21, 2018 130.0 12.90 13.20
IT 180921P00135000 P Sep 21, 2018 135.0 16.60 17.10
IT 180921P00140000 P Sep 21, 2018 140.0 21.10 21.50
IT 180921P00145000 P Sep 21, 2018 145.0 23.00 27.60
IT 180921P00150000 P Sep 21, 2018 150.0 28.50 33.50
IT 180921P00155000 P Sep 21, 2018 155.0 33.60 38.30
IT 180921P00160000 P Sep 21, 2018 160.0 38.50 42.60
IT 180921P00165000 P Sep 21, 2018 165.0 43.50 48.00
IT 180921P00170000 P Sep 21, 2018 170.0 48.50 53.00
IT 180921P00175000 P Sep 21, 2018 175.0 53.60 58.10
IT 180921P00180000 P Sep 21, 2018 180.0 58.50 63.00
OPRA data is delayed 15 minutes.