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 (2015-02-27)Premium Content

Gartner Inc (IT)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 150320C00040000 C 03/20/15 40.0 40.80 45.50
IT 150320C00045000 C 03/20/15 45.0 35.80 40.50
IT 150320C00050000 C 03/20/15 50.0 30.70 35.50
IT 150320C00055000 C 03/20/15 55.0 25.70 30.50
IT 150320C00060000 C 03/20/15 60.0 20.80 25.50
IT 150320C00065000 C 03/20/15 65.0 16.70 20.60
IT 150320C00070000 C 03/20/15 70.0 11.60 15.60
IT 150320C00075000 C 03/20/15 75.0 7.70 9.90
IT 150320C00080000 C 03/20/15 80.0 2.20 4.70
IT 150320C00085000 C 03/20/15 85.0 0.50 0.90
IT 150320C00090000 C 03/20/15 90.0 0.00 0.30
IT 150320C00095000 C 03/20/15 95.0 0.00 5.00
IT 150320C00100000 C 03/20/15 100.0 0.00 2.10
IT 150320P00040000 P 03/20/15 40.0 0.00 2.10
IT 150320P00045000 P 03/20/15 45.0 0.00 5.00
IT 150320P00050000 P 03/20/15 50.0 0.00 2.10
IT 150320P00055000 P 03/20/15 55.0 0.00 0.45
IT 150320P00060000 P 03/20/15 60.0 0.00 0.40
IT 150320P00065000 P 03/20/15 65.0 0.00 5.00
IT 150320P00070000 P 03/20/15 70.0 0.00 5.00
IT 150320P00075000 P 03/20/15 75.0 0.00 2.10
IT 150320P00080000 P 03/20/15 80.0 0.30 0.70
IT 150320P00085000 P 03/20/15 85.0 2.30 2.50
IT 150320P00090000 P 03/20/15 90.0 4.40 8.50
IT 150320P00095000 P 03/20/15 95.0 9.40 13.40
IT 150320P00100000 P 03/20/15 100.0 14.40 18.00
IT 150417C00050000 C 04/17/15 50.0 32.30 35.80
IT 150417C00055000 C 04/17/15 55.0 26.60 30.00
IT 150417C00060000 C 04/17/15 60.0 21.60 25.80
IT 150417C00065000 C 04/17/15 65.0 16.70 20.80
IT 150417C00070000 C 04/17/15 70.0 11.60 15.70
IT 150417C00075000 C 04/17/15 75.0 6.80 10.90
IT 150417C00080000 C 04/17/15 80.0 2.80 6.60
IT 150417C00085000 C 04/17/15 85.0 1.15 1.80
IT 150417C00090000 C 04/17/15 90.0 0.10 3.50
IT 150417C00095000 C 04/17/15 95.0 0.00 5.00
IT 150417C00100000 C 04/17/15 100.0 0.00 5.00
IT 150417C00105000 C 04/17/15 105.0 0.00 5.00
IT 150417C00110000 C 04/17/15 110.0 0.00 5.00
IT 150417C00115000 C 04/17/15 115.0 0.00 5.00
IT 150417C00120000 C 04/17/15 120.0 0.00 0.40
IT 150417P00050000 P 04/17/15 50.0 0.00 0.45
IT 150417P00055000 P 04/17/15 55.0 0.00 5.00
IT 150417P00060000 P 04/17/15 60.0 0.00 5.00
IT 150417P00065000 P 04/17/15 65.0 0.00 5.00
IT 150417P00070000 P 04/17/15 70.0 0.00 5.00
IT 150417P00075000 P 04/17/15 75.0 0.00 5.00
IT 150417P00080000 P 04/17/15 80.0 0.90 1.90
IT 150417P00085000 P 04/17/15 85.0 2.85 3.30
IT 150417P00090000 P 04/17/15 90.0 4.70 8.50
IT 150417P00095000 P 04/17/15 95.0 9.40 12.90
IT 150417P00100000 P 04/17/15 100.0 14.40 17.60
IT 150417P00105000 P 04/17/15 105.0 19.40 22.70
IT 150417P00110000 P 04/17/15 110.0 24.40 27.60
IT 150417P00115000 P 04/17/15 115.0 29.50 32.70
IT 150417P00120000 P 04/17/15 120.0 35.10 37.40
IT 150619C00040000 C 06/19/15 40.0 41.60 45.70
IT 150619C00045000 C 06/19/15 45.0 36.50 40.20
IT 150619C00050000 C 06/19/15 50.0 31.60 35.70
IT 150619C00055000 C 06/19/15 55.0 26.70 30.80
IT 150619C00060000 C 06/19/15 60.0 21.90 25.80
IT 150619C00065000 C 06/19/15 65.0 17.50 20.40
IT 150619C00070000 C 06/19/15 70.0 13.60 16.50
IT 150619C00075000 C 06/19/15 75.0 8.50 11.90
IT 150619C00080000 C 06/19/15 80.0 5.60 6.40
IT 150619C00085000 C 06/19/15 85.0 2.85 3.60
IT 150619C00090000 C 06/19/15 90.0 1.25 1.90
IT 150619C00095000 C 06/19/15 95.0 0.05 2.55
IT 150619C00100000 C 06/19/15 100.0 0.00 2.70
IT 150619P00040000 P 06/19/15 40.0 0.00 2.15
IT 150619P00045000 P 06/19/15 45.0 0.00 0.65
IT 150619P00050000 P 06/19/15 50.0 0.00 5.00
IT 150619P00055000 P 06/19/15 55.0 0.00 2.70
IT 150619P00060000 P 06/19/15 60.0 0.00 5.00
IT 150619P00065000 P 06/19/15 65.0 0.00 2.80
IT 150619P00070000 P 06/19/15 70.0 0.00 2.60
IT 150619P00075000 P 06/19/15 75.0 1.00 1.65
IT 150619P00080000 P 06/19/15 80.0 2.15 2.85
IT 150619P00085000 P 06/19/15 85.0 4.30 5.10
IT 150619P00090000 P 06/19/15 90.0 5.60 9.70
IT 150619P00095000 P 06/19/15 95.0 9.80 13.70
IT 150619P00100000 P 06/19/15 100.0 14.60 17.60
IT 150918C00045000 C 09/18/15 45.0 37.10 40.80
IT 150918C00050000 C 09/18/15 50.0 31.50 35.90
IT 150918C00055000 C 09/18/15 55.0 26.70 31.20
IT 150918C00060000 C 09/18/15 60.0 22.00 26.30
IT 150918C00065000 C 09/18/15 65.0 17.20 21.10
IT 150918C00070000 C 09/18/15 70.0 13.40 17.20
IT 150918C00075000 C 09/18/15 75.0 9.30 13.20
IT 150918C00080000 C 09/18/15 80.0 6.70 7.80
IT 150918C00085000 C 09/18/15 85.0 4.40 5.10
IT 150918C00090000 C 09/18/15 90.0 2.50 3.20
IT 150918C00095000 C 09/18/15 95.0 1.35 1.95
IT 150918C00100000 C 09/18/15 100.0 0.20 5.00
IT 150918C00105000 C 09/18/15 105.0 0.00 5.00
IT 150918C00110000 C 09/18/15 110.0 0.00 5.00
IT 150918C00115000 C 09/18/15 115.0 0.00 2.60
IT 150918P00045000 P 09/18/15 45.0 0.00 2.60
IT 150918P00050000 P 09/18/15 50.0 0.00 4.90
IT 150918P00055000 P 09/18/15 55.0 0.00 1.00
IT 150918P00060000 P 09/18/15 60.0 0.10 5.00
IT 150918P00065000 P 09/18/15 65.0 0.00 2.50
IT 150918P00070000 P 09/18/15 70.0 0.45 3.80
IT 150918P00075000 P 09/18/15 75.0 1.95 2.65
IT 150918P00080000 P 09/18/15 80.0 3.40 4.40
IT 150918P00085000 P 09/18/15 85.0 5.60 6.60
IT 150918P00090000 P 09/18/15 90.0 8.50 9.60
IT 150918P00095000 P 09/18/15 95.0 10.50 14.60
IT 150918P00100000 P 09/18/15 100.0 15.00 18.80
IT 150918P00105000 P 09/18/15 105.0 20.00 24.00
IT 150918P00110000 P 09/18/15 110.0 24.50 28.10
IT 150918P00115000 P 09/18/15 115.0 29.50 33.10

OPRA data is delayed 15 minutes.