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 (2015-05-29)Premium Content

Gartner Inc (IT)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 150821C00055000 C 08/21/15 55.0 33.00 34.70
IT 150821C00060000 C 08/21/15 60.0 27.00 31.30
IT 150821C00065000 C 08/21/15 65.0 22.50 26.30
IT 150821C00070000 C 08/21/15 70.0 17.60 21.30
IT 150821C00075000 C 08/21/15 75.0 11.80 16.00
IT 150821C00080000 C 08/21/15 80.0 7.40 10.90
IT 150821C00085000 C 08/21/15 85.0 3.30 5.00
IT 150821C00090000 C 08/21/15 90.0 0.80 1.20
IT 150821C00095000 C 08/21/15 95.0 0.00 0.55
IT 150821C00100000 C 08/21/15 100.0 0.00 0.45
IT 150821C00105000 C 08/21/15 105.0 0.00 0.40
IT 150821C00110000 C 08/21/15 110.0 0.00 0.40
IT 150821C00115000 C 08/21/15 115.0 0.00 0.40
IT 150821C00120000 C 08/21/15 120.0 0.00 0.40
IT 150821C00125000 C 08/21/15 125.0 0.00 0.45
IT 150821P00055000 P 08/21/15 55.0 0.00 0.45
IT 150821P00060000 P 08/21/15 60.0 0.00 0.40
IT 150821P00065000 P 08/21/15 65.0 0.00 0.40
IT 150821P00070000 P 08/21/15 70.0 0.00 0.45
IT 150821P00075000 P 08/21/15 75.0 0.00 0.50
IT 150821P00080000 P 08/21/15 80.0 0.00 0.55
IT 150821P00085000 P 08/21/15 85.0 0.05 0.40
IT 150821P00090000 P 08/21/15 90.0 1.60 2.05
IT 150821P00095000 P 08/21/15 95.0 4.90 8.30
IT 150821P00100000 P 08/21/15 100.0 9.20 12.80
IT 150821P00105000 P 08/21/15 105.0 15.50 17.30
IT 150821P00110000 P 08/21/15 110.0 20.50 22.30
IT 150821P00115000 P 08/21/15 115.0 25.50 28.10
IT 150821P00120000 P 08/21/15 120.0 30.20 33.30
IT 150821P00125000 P 08/21/15 125.0 35.50 37.50
IT 150918C00045000 C 09/18/15 45.0 42.60 46.40
IT 150918C00050000 C 09/18/15 50.0 37.20 41.30
IT 150918C00055000 C 09/18/15 55.0 31.80 34.80
IT 150918C00060000 C 09/18/15 60.0 27.30 31.40
IT 150918C00065000 C 09/18/15 65.0 21.90 26.40
IT 150918C00070000 C 09/18/15 70.0 17.60 21.40
IT 150918C00075000 C 09/18/15 75.0 11.90 16.00
IT 150918C00080000 C 09/18/15 80.0 8.10 10.20
IT 150918C00085000 C 09/18/15 85.0 4.00 5.30
IT 150918C00090000 C 09/18/15 90.0 1.50 1.95
IT 150918C00095000 C 09/18/15 95.0 0.10 0.75
IT 150918C00100000 C 09/18/15 100.0 0.00 0.55
IT 150918C00105000 C 09/18/15 105.0 0.00 0.45
IT 150918C00110000 C 09/18/15 110.0 0.00 0.45
IT 150918C00115000 C 09/18/15 115.0 0.00 0.45
IT 150918P00045000 P 09/18/15 45.0 0.00 0.45
IT 150918P00050000 P 09/18/15 50.0 0.00 0.45
IT 150918P00055000 P 09/18/15 55.0 0.00 0.50
IT 150918P00060000 P 09/18/15 60.0 0.00 0.45
IT 150918P00065000 P 09/18/15 65.0 0.00 0.50
IT 150918P00070000 P 09/18/15 70.0 0.00 0.55
IT 150918P00075000 P 09/18/15 75.0 0.00 0.60
IT 150918P00080000 P 09/18/15 80.0 0.05 0.40
IT 150918P00085000 P 09/18/15 85.0 0.65 0.85
IT 150918P00090000 P 09/18/15 90.0 2.40 3.00
IT 150918P00095000 P 09/18/15 95.0 5.70 7.60
IT 150918P00100000 P 09/18/15 100.0 9.40 13.10
IT 150918P00105000 P 09/18/15 105.0 15.30 18.20
IT 150918P00110000 P 09/18/15 110.0 20.20 23.20
IT 150918P00115000 P 09/18/15 115.0 25.50 27.40
IT 151218C00050000 C 12/18/15 50.0 37.20 40.30
IT 151218C00055000 C 12/18/15 55.0 32.00 36.40
IT 151218C00060000 C 12/18/15 60.0 27.30 31.90
IT 151218C00065000 C 12/18/15 65.0 22.30 27.00
IT 151218C00070000 C 12/18/15 70.0 18.60 20.60
IT 151218C00075000 C 12/18/15 75.0 13.80 15.90
IT 151218C00080000 C 12/18/15 80.0 9.40 12.00
IT 151218C00085000 C 12/18/15 85.0 6.10 7.30
IT 151218C00090000 C 12/18/15 90.0 3.50 4.50
IT 151218C00095000 C 12/18/15 95.0 1.60 1.80
IT 151218C00100000 C 12/18/15 100.0 0.25 1.80
IT 151218C00105000 C 12/18/15 105.0 0.05 1.00
IT 151218C00110000 C 12/18/15 110.0 0.00 1.45
IT 151218C00115000 C 12/18/15 115.0 0.00 0.60
IT 151218C00120000 C 12/18/15 120.0 0.00 0.70
IT 151218P00050000 P 12/18/15 50.0 0.00 1.45
IT 151218P00055000 P 12/18/15 55.0 0.00 0.85
IT 151218P00060000 P 12/18/15 60.0 0.00 0.85
IT 151218P00065000 P 12/18/15 65.0 0.00 0.95
IT 151218P00070000 P 12/18/15 70.0 0.05 2.25
IT 151218P00075000 P 12/18/15 75.0 0.25 5.00
IT 151218P00080000 P 12/18/15 80.0 1.15 2.00
IT 151218P00085000 P 12/18/15 85.0 2.20 3.40
IT 151218P00090000 P 12/18/15 90.0 4.20 5.40
IT 151218P00095000 P 12/18/15 95.0 7.20 8.70
IT 151218P00100000 P 12/18/15 100.0 9.80 13.90
IT 151218P00105000 P 12/18/15 105.0 14.50 18.50
IT 151218P00110000 P 12/18/15 110.0 20.10 23.30
IT 151218P00115000 P 12/18/15 115.0 25.40 27.20
IT 151218P00120000 P 12/18/15 120.0 29.30 33.20
IT 160318C00050000 C 03/18/16 50.0 37.70 40.70
IT 160318C00055000 C 03/18/16 55.0 32.90 36.40
IT 160318C00060000 C 03/18/16 60.0 27.30 31.90
IT 160318C00065000 C 03/18/16 65.0 22.60 27.30
IT 160318C00070000 C 03/18/16 70.0 17.90 22.20
IT 160318C00075000 C 03/18/16 75.0 14.40 16.50
IT 160318C00080000 C 03/18/16 80.0 10.30 12.10
IT 160318C00085000 C 03/18/16 85.0 7.70 8.90
IT 160318C00090000 C 03/18/16 90.0 4.90 5.70
IT 160318C00095000 C 03/18/16 95.0 2.85 3.80
IT 160318C00100000 C 03/18/16 100.0 1.55 2.55
IT 160318C00105000 C 03/18/16 105.0 0.25 1.65
IT 160318C00110000 C 03/18/16 110.0 0.05 1.35
IT 160318C00115000 C 03/18/16 115.0 0.00 1.10
IT 160318C00120000 C 03/18/16 120.0 0.00 1.00
IT 160318P00050000 P 03/18/16 50.0 0.00 1.05
IT 160318P00055000 P 03/18/16 55.0 0.00 1.10
IT 160318P00060000 P 03/18/16 60.0 0.05 1.20
IT 160318P00065000 P 03/18/16 65.0 0.10 1.35
IT 160318P00070000 P 03/18/16 70.0 0.20 1.35
IT 160318P00075000 P 03/18/16 75.0 0.70 2.05
IT 160318P00080000 P 03/18/16 80.0 2.00 3.20
IT 160318P00085000 P 03/18/16 85.0 3.30 4.80
IT 160318P00090000 P 03/18/16 90.0 5.30 6.80
IT 160318P00095000 P 03/18/16 95.0 8.10 10.40
IT 160318P00100000 P 03/18/16 100.0 12.00 13.70
IT 160318P00105000 P 03/18/16 105.0 15.90 17.90
IT 160318P00110000 P 03/18/16 110.0 20.40 23.70
IT 160318P00115000 P 03/18/16 115.0 25.40 27.50
IT 160318P00120000 P 03/18/16 120.0 30.20 32.50

OPRA data is delayed 15 minutes.