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 (2016-05-27)Premium Content

Gartner Inc (IT)
As of May 24 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 160617C00050000 C 06/17/16 50.0 47.50 52.00
IT 160617C00055000 C 06/17/16 55.0 42.50 47.20
IT 160617C00060000 C 06/17/16 60.0 37.50 42.10
IT 160617C00065000 C 06/17/16 65.0 32.50 37.00
IT 160617C00070000 C 06/17/16 70.0 27.50 32.00
IT 160617C00075000 C 06/17/16 75.0 22.50 27.00
IT 160617C00080000 C 06/17/16 80.0 17.70 21.40
IT 160617C00085000 C 06/17/16 85.0 12.80 16.50
IT 160617C00090000 C 06/17/16 90.0 8.00 12.50
IT 160617C00095000 C 06/17/16 95.0 5.50 6.20
IT 160617C00100000 C 06/17/16 100.0 1.95 2.20
IT 160617C00105000 C 06/17/16 105.0 0.05 0.25
IT 160617C00110000 C 06/17/16 110.0 0.00 5.00
IT 160617C00115000 C 06/17/16 115.0 0.00 5.00
IT 160617C00120000 C 06/17/16 120.0 0.00 5.00
IT 160617P00050000 P 06/17/16 50.0 0.00 5.00
IT 160617P00055000 P 06/17/16 55.0 0.00 5.00
IT 160617P00060000 P 06/17/16 60.0 0.00 5.00
IT 160617P00065000 P 06/17/16 65.0 0.00 5.00
IT 160617P00070000 P 06/17/16 70.0 0.00 5.00
IT 160617P00075000 P 06/17/16 75.0 0.00 5.00
IT 160617P00080000 P 06/17/16 80.0 0.00 5.00
IT 160617P00085000 P 06/17/16 85.0 0.00 0.25
IT 160617P00090000 P 06/17/16 90.0 0.10 0.25
IT 160617P00095000 P 06/17/16 95.0 0.25 0.40
IT 160617P00100000 P 06/17/16 100.0 1.30 1.55
IT 160617P00105000 P 06/17/16 105.0 3.50 7.50
IT 160617P00110000 P 06/17/16 110.0 8.10 12.50
IT 160617P00115000 P 06/17/16 115.0 13.10 17.50
IT 160617P00120000 P 06/17/16 120.0 18.70 22.50
IT 160715C00065000 C 07/15/16 65.0 32.80 36.50
IT 160715C00070000 C 07/15/16 70.0 27.50 32.00
IT 160715C00075000 C 07/15/16 75.0 22.50 27.00
IT 160715C00080000 C 07/15/16 80.0 18.00 22.00
IT 160715C00085000 C 07/15/16 85.0 13.00 17.20
IT 160715C00090000 C 07/15/16 90.0 8.00 12.50
IT 160715C00095000 C 07/15/16 95.0 6.10 6.90
IT 160715C00100000 C 07/15/16 100.0 2.75 3.10
IT 160715C00105000 C 07/15/16 105.0 0.65 0.85
IT 160715C00110000 C 07/15/16 110.0 0.00 0.25
IT 160715C00115000 C 07/15/16 115.0 0.00 5.00
IT 160715C00120000 C 07/15/16 120.0 0.00 5.00
IT 160715C00125000 C 07/15/16 125.0 0.00 5.00
IT 160715C00130000 C 07/15/16 130.0 0.00 5.00
IT 160715C00135000 C 07/15/16 135.0 0.00 5.00
IT 160715P00065000 P 07/15/16 65.0 0.00 5.00
IT 160715P00070000 P 07/15/16 70.0 0.00 5.00
IT 160715P00075000 P 07/15/16 75.0 0.00 0.25
IT 160715P00080000 P 07/15/16 80.0 0.00 0.25
IT 160715P00085000 P 07/15/16 85.0 0.05 0.30
IT 160715P00090000 P 07/15/16 90.0 0.25 0.45
IT 160715P00095000 P 07/15/16 95.0 0.75 0.95
IT 160715P00100000 P 07/15/16 100.0 2.05 2.35
IT 160715P00105000 P 07/15/16 105.0 4.60 5.40
IT 160715P00110000 P 07/15/16 110.0 8.50 12.50
IT 160715P00115000 P 07/15/16 115.0 13.10 17.50
IT 160715P00120000 P 07/15/16 120.0 18.10 22.50
IT 160715P00125000 P 07/15/16 125.0 23.10 27.50
IT 160715P00130000 P 07/15/16 130.0 28.10 32.50
IT 160715P00135000 P 07/15/16 135.0 33.20 37.50
IT 160916C00050000 C 09/16/16 50.0 47.50 51.90
IT 160916C00055000 C 09/16/16 55.0 43.00 47.50
IT 160916C00060000 C 09/16/16 60.0 38.00 42.40
IT 160916C00065000 C 09/16/16 65.0 33.00 37.50
IT 160916C00070000 C 09/16/16 70.0 28.00 32.40
IT 160916C00075000 C 09/16/16 75.0 23.00 27.50
IT 160916C00080000 C 09/16/16 80.0 18.00 22.50
IT 160916C00085000 C 09/16/16 85.0 16.10 16.90
IT 160916C00090000 C 09/16/16 90.0 11.70 12.40
IT 160916C00095000 C 09/16/16 95.0 7.90 8.50
IT 160916C00100000 C 09/16/16 100.0 4.60 5.10
IT 160916C00105000 C 09/16/16 105.0 2.25 2.70
IT 160916C00110000 C 09/16/16 110.0 0.85 1.10
IT 160916C00115000 C 09/16/16 115.0 0.15 0.50
IT 160916C00120000 C 09/16/16 120.0 0.00 0.25
IT 160916P00050000 P 09/16/16 50.0 0.00 5.00
IT 160916P00055000 P 09/16/16 55.0 0.00 5.00
IT 160916P00060000 P 09/16/16 60.0 0.00 0.25
IT 160916P00065000 P 09/16/16 65.0 0.00 0.25
IT 160916P00070000 P 09/16/16 70.0 0.05 0.35
IT 160916P00075000 P 09/16/16 75.0 0.15 0.45
IT 160916P00080000 P 09/16/16 80.0 0.30 0.65
IT 160916P00085000 P 09/16/16 85.0 0.60 0.95
IT 160916P00090000 P 09/16/16 90.0 1.20 1.50
IT 160916P00095000 P 09/16/16 95.0 2.25 2.55
IT 160916P00100000 P 09/16/16 100.0 3.90 4.30
IT 160916P00105000 P 09/16/16 105.0 6.40 7.00
IT 160916P00110000 P 09/16/16 110.0 9.80 10.60
IT 160916P00115000 P 09/16/16 115.0 13.00 17.50
IT 160916P00120000 P 09/16/16 120.0 18.70 22.50
IT 161216C00055000 C 12/16/16 55.0 43.50 48.00
IT 161216C00060000 C 12/16/16 60.0 38.00 42.50
IT 161216C00065000 C 12/16/16 65.0 33.50 37.80
IT 161216C00070000 C 12/16/16 70.0 28.50 32.90
IT 161216C00075000 C 12/16/16 75.0 24.00 28.50
IT 161216C00080000 C 12/16/16 80.0 21.40 22.40
IT 161216C00085000 C 12/16/16 85.0 17.10 18.00
IT 161216C00090000 C 12/16/16 90.0 13.00 13.90
IT 161216C00095000 C 12/16/16 95.0 9.50 10.00
IT 161216C00100000 C 12/16/16 100.0 6.40 7.00
IT 161216C00105000 C 12/16/16 105.0 3.90 4.60
IT 161216C00110000 C 12/16/16 110.0 2.15 2.55
IT 161216C00115000 C 12/16/16 115.0 1.00 1.45
IT 161216C00120000 C 12/16/16 120.0 0.35 0.80
IT 161216C00125000 C 12/16/16 125.0 0.05 0.45
IT 161216P00055000 P 12/16/16 55.0 0.05 0.35
IT 161216P00060000 P 12/16/16 60.0 0.10 0.40
IT 161216P00065000 P 12/16/16 65.0 0.15 0.55
IT 161216P00070000 P 12/16/16 70.0 0.30 0.70
IT 161216P00075000 P 12/16/16 75.0 0.50 0.95
IT 161216P00080000 P 12/16/16 80.0 0.80 1.25
IT 161216P00085000 P 12/16/16 85.0 1.50 1.85
IT 161216P00090000 P 12/16/16 90.0 2.25 2.70
IT 161216P00095000 P 12/16/16 95.0 3.60 4.10
IT 161216P00100000 P 12/16/16 100.0 5.50 6.00
IT 161216P00105000 P 12/16/16 105.0 8.00 8.60
IT 161216P00110000 P 12/16/16 110.0 11.00 11.80
IT 161216P00115000 P 12/16/16 115.0 14.80 15.70
IT 161216P00120000 P 12/16/16 120.0 18.30 22.50
IT 161216P00125000 P 12/16/16 125.0 23.70 27.50

OPRA data is delayed 15 minutes.