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 (2015-08-28)Premium Content

Gartner Inc (IT)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 150918C00045000 C 09/18/15 45.0 39.10 41.90
IT 150918C00050000 C 09/18/15 50.0 34.20 37.20
IT 150918C00055000 C 09/18/15 55.0 29.20 32.20
IT 150918C00060000 C 09/18/15 60.0 24.30 27.20
IT 150918C00065000 C 09/18/15 65.0 19.30 22.30
IT 150918C00070000 C 09/18/15 70.0 14.20 17.80
IT 150918C00075000 C 09/18/15 75.0 9.40 13.00
IT 150918C00080000 C 09/18/15 80.0 5.70 8.00
IT 150918C00085000 C 09/18/15 85.0 2.00 5.00
IT 150918C00090000 C 09/18/15 90.0 0.25 1.80
IT 150918C00095000 C 09/18/15 95.0 0.00 0.80
IT 150918C00100000 C 09/18/15 100.0 0.00 0.65
IT 150918C00105000 C 09/18/15 105.0 0.00 0.50
IT 150918C00110000 C 09/18/15 110.0 0.00 0.50
IT 150918C00115000 C 09/18/15 115.0 0.00 0.65
IT 150918P00045000 P 09/18/15 45.0 0.00 0.65
IT 150918P00050000 P 09/18/15 50.0 0.00 0.65
IT 150918P00055000 P 09/18/15 55.0 0.00 0.70
IT 150918P00060000 P 09/18/15 60.0 0.00 0.70
IT 150918P00065000 P 09/18/15 65.0 0.00 0.70
IT 150918P00070000 P 09/18/15 70.0 0.00 0.70
IT 150918P00075000 P 09/18/15 75.0 0.00 0.75
IT 150918P00080000 P 09/18/15 80.0 0.35 1.25
IT 150918P00085000 P 09/18/15 85.0 1.45 4.90
IT 150918P00090000 P 09/18/15 90.0 4.00 6.50
IT 150918P00095000 P 09/18/15 95.0 7.50 11.00
IT 150918P00100000 P 09/18/15 100.0 12.40 16.00
IT 150918P00105000 P 09/18/15 105.0 18.20 20.90
IT 150918P00110000 P 09/18/15 110.0 23.20 25.90
IT 150918P00115000 P 09/18/15 115.0 28.20 31.00
IT 151016C00055000 C 10/16/15 55.0 29.20 32.80
IT 151016C00060000 C 10/16/15 60.0 24.40 27.00
IT 151016C00065000 C 10/16/15 65.0 19.50 22.10
IT 151016C00070000 C 10/16/15 70.0 14.70 18.10
IT 151016C00075000 C 10/16/15 75.0 10.40 13.40
IT 151016C00080000 C 10/16/15 80.0 6.40 9.10
IT 151016C00085000 C 10/16/15 85.0 3.10 4.00
IT 151016C00090000 C 10/16/15 90.0 1.15 1.85
IT 151016C00095000 C 10/16/15 95.0 0.10 3.30
IT 151016C00100000 C 10/16/15 100.0 0.00 2.10
IT 151016C00105000 C 10/16/15 105.0 0.00 5.00
IT 151016C00110000 C 10/16/15 110.0 0.00 0.50
IT 151016C00115000 C 10/16/15 115.0 0.00 0.50
IT 151016C00120000 C 10/16/15 120.0 0.00 0.50
IT 151016C00125000 C 10/16/15 125.0 0.00 0.65
IT 151016P00055000 P 10/16/15 55.0 0.00 0.70
IT 151016P00060000 P 10/16/15 60.0 0.00 4.90
IT 151016P00065000 P 10/16/15 65.0 0.00 2.10
IT 151016P00070000 P 10/16/15 70.0 0.00 1.15
IT 151016P00075000 P 10/16/15 75.0 0.25 2.95
IT 151016P00080000 P 10/16/15 80.0 0.90 1.65
IT 151016P00085000 P 10/16/15 85.0 2.65 3.10
IT 151016P00090000 P 10/16/15 90.0 4.30 7.30
IT 151016P00095000 P 10/16/15 95.0 9.30 10.70
IT 151016P00100000 P 10/16/15 100.0 13.30 15.80
IT 151016P00105000 P 10/16/15 105.0 18.50 20.40
IT 151016P00110000 P 10/16/15 110.0 23.50 25.40
IT 151016P00115000 P 10/16/15 115.0 28.20 30.90
IT 151016P00120000 P 10/16/15 120.0 33.30 35.70
IT 151016P00125000 P 10/16/15 125.0 38.20 40.40
IT 151218C00050000 C 12/18/15 50.0 34.30 37.90
IT 151218C00055000 C 12/18/15 55.0 28.60 32.40
IT 151218C00060000 C 12/18/15 60.0 23.80 28.00
IT 151218C00065000 C 12/18/15 65.0 19.10 23.50
IT 151218C00070000 C 12/18/15 70.0 15.10 18.70
IT 151218C00075000 C 12/18/15 75.0 10.90 14.50
IT 151218C00080000 C 12/18/15 80.0 7.50 10.70
IT 151218C00085000 C 12/18/15 85.0 4.80 5.90
IT 151218C00090000 C 12/18/15 90.0 2.55 3.60
IT 151218C00095000 C 12/18/15 95.0 1.05 1.95
IT 151218C00100000 C 12/18/15 100.0 0.25 3.00
IT 151218C00105000 C 12/18/15 105.0 0.00 1.80
IT 151218C00110000 C 12/18/15 110.0 0.00 1.05
IT 151218C00115000 C 12/18/15 115.0 0.00 4.70
IT 151218C00120000 C 12/18/15 120.0 0.00 0.80
IT 151218P00050000 P 12/18/15 50.0 0.00 0.75
IT 151218P00055000 P 12/18/15 55.0 0.00 0.85
IT 151218P00060000 P 12/18/15 60.0 0.05 0.95
IT 151218P00065000 P 12/18/15 65.0 0.05 1.70
IT 151218P00070000 P 12/18/15 70.0 0.20 1.75
IT 151218P00075000 P 12/18/15 75.0 0.50 5.00
IT 151218P00080000 P 12/18/15 80.0 2.10 3.10
IT 151218P00085000 P 12/18/15 85.0 4.10 4.90
IT 151218P00090000 P 12/18/15 90.0 6.30 7.50
IT 151218P00095000 P 12/18/15 95.0 9.40 12.30
IT 151218P00100000 P 12/18/15 100.0 12.90 16.60
IT 151218P00105000 P 12/18/15 105.0 17.60 21.40
IT 151218P00110000 P 12/18/15 110.0 22.40 26.00
IT 151218P00115000 P 12/18/15 115.0 27.30 31.30
IT 151218P00120000 P 12/18/15 120.0 32.50 35.40
IT 160318C00050000 C 03/18/16 50.0 34.60 38.20
IT 160318C00055000 C 03/18/16 55.0 30.10 32.30
IT 160318C00060000 C 03/18/16 60.0 25.30 28.60
IT 160318C00065000 C 03/18/16 65.0 21.10 23.70
IT 160318C00070000 C 03/18/16 70.0 16.80 19.70
IT 160318C00075000 C 03/18/16 75.0 12.10 15.60
IT 160318C00080000 C 03/18/16 80.0 8.40 12.00
IT 160318C00085000 C 03/18/16 85.0 6.30 7.90
IT 160318C00090000 C 03/18/16 90.0 4.10 5.40
IT 160318C00095000 C 03/18/16 95.0 2.35 3.40
IT 160318C00100000 C 03/18/16 100.0 0.75 4.80
IT 160318C00105000 C 03/18/16 105.0 0.20 3.40
IT 160318C00110000 C 03/18/16 110.0 0.05 2.30
IT 160318C00115000 C 03/18/16 115.0 0.00 1.55
IT 160318C00120000 C 03/18/16 120.0 0.00 0.90
IT 160318P00050000 P 03/18/16 50.0 0.00 0.95
IT 160318P00055000 P 03/18/16 55.0 0.10 2.45
IT 160318P00060000 P 03/18/16 60.0 0.30 1.95
IT 160318P00065000 P 03/18/16 65.0 0.65 4.10
IT 160318P00070000 P 03/18/16 70.0 1.10 2.10
IT 160318P00075000 P 03/18/16 75.0 2.05 3.80
IT 160318P00080000 P 03/18/16 80.0 3.70 4.50
IT 160318P00085000 P 03/18/16 85.0 5.60 6.70
IT 160318P00090000 P 03/18/16 90.0 8.20 9.10
IT 160318P00095000 P 03/18/16 95.0 10.30 12.50
IT 160318P00100000 P 03/18/16 100.0 14.20 17.40
IT 160318P00105000 P 03/18/16 105.0 18.60 21.50
IT 160318P00110000 P 03/18/16 110.0 23.80 26.80
IT 160318P00115000 P 03/18/16 115.0 28.40 31.00
IT 160318P00120000 P 03/18/16 120.0 32.40 36.00

OPRA data is delayed 15 minutes.