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 (2017-05-26)Premium Content

Gartner Inc (IT)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 170915C00070000 C 09/15/17 70.0 48.80 50.70
IT 170915C00075000 C 09/15/17 75.0 44.10 45.60
IT 170915C00080000 C 09/15/17 80.0 39.00 40.20
IT 170915C00085000 C 09/15/17 85.0 34.40 36.60
IT 170915C00090000 C 09/15/17 90.0 29.30 30.80
IT 170915C00095000 C 09/15/17 95.0 24.20 26.90
IT 170915C00100000 C 09/15/17 100.0 19.50 20.40
IT 170915C00105000 C 09/15/17 105.0 14.50 15.10
IT 170915C00110000 C 09/15/17 110.0 9.60 10.30
IT 170915C00115000 C 09/15/17 115.0 5.30 5.80
IT 170915C00120000 C 09/15/17 120.0 1.90 2.25
IT 170915C00125000 C 09/15/17 125.0 0.15 0.55
IT 170915C00130000 C 09/15/17 130.0 0.00 0.10
IT 170915C00135000 C 09/15/17 135.0 0.00 0.15
IT 170915C00140000 C 09/15/17 140.0 0.00 0.80
IT 170915C00145000 C 09/15/17 145.0 0.00 0.15
IT 170915C00150000 C 09/15/17 150.0 0.00 0.15
IT 170915P00070000 P 09/15/17 70.0 0.00 0.15
IT 170915P00075000 P 09/15/17 75.0 0.00 0.45
IT 170915P00080000 P 09/15/17 80.0 0.00 0.65
IT 170915P00085000 P 09/15/17 85.0 0.00 0.20
IT 170915P00090000 P 09/15/17 90.0 0.00 0.80
IT 170915P00095000 P 09/15/17 95.0 0.05 0.15
IT 170915P00100000 P 09/15/17 100.0 0.05 0.25
IT 170915P00105000 P 09/15/17 105.0 0.10 0.25
IT 170915P00110000 P 09/15/17 110.0 0.25 0.45
IT 170915P00115000 P 09/15/17 115.0 0.75 0.90
IT 170915P00120000 P 09/15/17 120.0 2.35 2.55
IT 170915P00125000 P 09/15/17 125.0 5.70 6.10
IT 170915P00130000 P 09/15/17 130.0 10.10 12.00
IT 170915P00135000 P 09/15/17 135.0 14.90 16.00
IT 170915P00140000 P 09/15/17 140.0 19.80 21.30
IT 170915P00145000 P 09/15/17 145.0 24.70 26.10
IT 170915P00150000 P 09/15/17 150.0 30.00 30.70
IT 171215C00065000 C 12/15/17 65.0 54.30 55.30
IT 171215C00070000 C 12/15/17 70.0 48.80 50.50
IT 171215C00075000 C 12/15/17 75.0 44.20 45.60
IT 171215C00080000 C 12/15/17 80.0 39.40 40.60
IT 171215C00085000 C 12/15/17 85.0 34.60 35.90
IT 171215C00090000 C 12/15/17 90.0 29.80 31.10
IT 171215C00095000 C 12/15/17 95.0 25.20 26.20
IT 171215C00100000 C 12/15/17 100.0 20.40 21.30
IT 171215C00105000 C 12/15/17 105.0 16.00 16.80
IT 171215C00110000 C 12/15/17 110.0 11.80 12.70
IT 171215C00115000 C 12/15/17 115.0 8.50 9.00
IT 171215C00120000 C 12/15/17 120.0 5.50 5.80
IT 171215C00125000 C 12/15/17 125.0 3.30 3.60
IT 171215C00130000 C 12/15/17 130.0 1.70 2.00
IT 171215C00135000 C 12/15/17 135.0 0.85 1.10
IT 171215C00140000 C 12/15/17 140.0 0.35 0.55
IT 171215C00145000 C 12/15/17 145.0 0.15 0.30
IT 171215C00150000 C 12/15/17 150.0 0.05 0.20
IT 171215C00155000 C 12/15/17 155.0 0.00 0.25
IT 171215P00065000 P 12/15/17 65.0 0.00 0.40
IT 171215P00070000 P 12/15/17 70.0 0.10 0.30
IT 171215P00075000 P 12/15/17 75.0 0.15 0.35
IT 171215P00080000 P 12/15/17 80.0 0.20 0.40
IT 171215P00085000 P 12/15/17 85.0 0.30 0.45
IT 171215P00090000 P 12/15/17 90.0 0.40 0.60
IT 171215P00095000 P 12/15/17 95.0 0.55 0.75
IT 171215P00100000 P 12/15/17 100.0 0.85 1.05
IT 171215P00105000 P 12/15/17 105.0 1.35 1.55
IT 171215P00110000 P 12/15/17 110.0 2.15 2.40
IT 171215P00115000 P 12/15/17 115.0 3.40 3.70
IT 171215P00120000 P 12/15/17 120.0 5.40 5.70
IT 171215P00125000 P 12/15/17 125.0 8.10 8.50
IT 171215P00130000 P 12/15/17 130.0 11.40 12.60
IT 171215P00135000 P 12/15/17 135.0 15.70 16.70
IT 171215P00140000 P 12/15/17 140.0 20.10 21.00
IT 171215P00145000 P 12/15/17 145.0 25.00 25.90
IT 171215P00150000 P 12/15/17 150.0 29.60 30.80
IT 171215P00155000 P 12/15/17 155.0 35.00 35.90
IT 180316C00085000 C 03/16/18 85.0 33.70 37.70
IT 180316C00090000 C 03/16/18 90.0 29.00 33.90
IT 180316C00095000 C 03/16/18 95.0 24.60 29.20
IT 180316C00100000 C 03/16/18 100.0 20.00 24.90
IT 180316C00105000 C 03/16/18 105.0 15.90 20.30
IT 180316C00110000 C 03/16/18 110.0 13.50 15.40
IT 180316C00115000 C 03/16/18 115.0 10.50 11.30
IT 180316C00120000 C 03/16/18 120.0 7.60 8.50
IT 180316C00125000 C 03/16/18 125.0 5.20 6.00
IT 180316C00130000 C 03/16/18 130.0 3.50 4.00
IT 180316C00135000 C 03/16/18 135.0 2.20 2.90
IT 180316C00140000 C 03/16/18 140.0 1.10 1.70
IT 180316C00145000 C 03/16/18 145.0 0.75 1.15
IT 180316C00150000 C 03/16/18 150.0 0.30 0.80
IT 180316C00155000 C 03/16/18 155.0 0.15 0.60
IT 180316C00160000 C 03/16/18 160.0 0.00 2.10
IT 180316C00165000 C 03/16/18 165.0 0.00 0.45
IT 180316C00170000 C 03/16/18 170.0 0.00 0.70
IT 180316C00175000 C 03/16/18 175.0 0.00 0.70
IT 180316P00085000 P 03/16/18 85.0 0.45 0.95
IT 180316P00090000 P 03/16/18 90.0 0.80 1.20
IT 180316P00095000 P 03/16/18 95.0 1.15 1.60
IT 180316P00100000 P 03/16/18 100.0 1.70 2.10
IT 180316P00105000 P 03/16/18 105.0 2.45 2.90
IT 180316P00110000 P 03/16/18 110.0 3.50 4.10
IT 180316P00115000 P 03/16/18 115.0 5.00 5.60
IT 180316P00120000 P 03/16/18 120.0 7.00 7.90
IT 180316P00125000 P 03/16/18 125.0 9.70 10.40
IT 180316P00130000 P 03/16/18 130.0 12.70 13.90
IT 180316P00135000 P 03/16/18 135.0 14.70 19.40
IT 180316P00140000 P 03/16/18 140.0 18.90 23.50
IT 180316P00145000 P 03/16/18 145.0 23.20 28.00
IT 180316P00150000 P 03/16/18 150.0 28.00 32.90
IT 180316P00155000 P 03/16/18 155.0 33.00 37.90
IT 180316P00160000 P 03/16/18 160.0 38.00 42.90
IT 180316P00165000 P 03/16/18 165.0 43.00 47.90
IT 180316P00170000 P 03/16/18 170.0 48.00 52.90
IT 180316P00175000 P 03/16/18 175.0 53.10 58.00

OPRA data is delayed 15 minutes.