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 (2017-02-24)Premium Content

Gartner Inc (IT)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 170519C00065000 C 05/19/17 65.0 47.10 50.80
IT 170519C00070000 C 05/19/17 70.0 41.60 46.40
IT 170519C00075000 C 05/19/17 75.0 36.80 41.50
IT 170519C00080000 C 05/19/17 80.0 31.80 36.30
IT 170519C00085000 C 05/19/17 85.0 26.80 31.40
IT 170519C00090000 C 05/19/17 90.0 23.40 26.30
IT 170519C00095000 C 05/19/17 95.0 17.10 21.80
IT 170519C00100000 C 05/19/17 100.0 12.40 16.70
IT 170519C00105000 C 05/19/17 105.0 8.90 10.30
IT 170519C00110000 C 05/19/17 110.0 5.40 6.30
IT 170519C00115000 C 05/19/17 115.0 2.35 3.10
IT 170519C00120000 C 05/19/17 120.0 0.80 1.40
IT 170519C00125000 C 05/19/17 125.0 0.25 0.75
IT 170519C00130000 C 05/19/17 130.0 0.00 1.25
IT 170519C00135000 C 05/19/17 135.0 0.00 1.40
IT 170519C00140000 C 05/19/17 140.0 0.00 1.55
IT 170519C00145000 C 05/19/17 145.0 0.00 1.50
IT 170519C00150000 C 05/19/17 150.0 0.00 1.50
IT 170519C00155000 C 05/19/17 155.0 0.00 1.50
IT 170519P00065000 P 05/19/17 65.0 0.00 1.55
IT 170519P00070000 P 05/19/17 70.0 0.00 1.60
IT 170519P00075000 P 05/19/17 75.0 0.00 1.60
IT 170519P00080000 P 05/19/17 80.0 0.00 1.50
IT 170519P00085000 P 05/19/17 85.0 0.00 0.15
IT 170519P00090000 P 05/19/17 90.0 0.05 1.50
IT 170519P00095000 P 05/19/17 95.0 0.05 0.65
IT 170519P00100000 P 05/19/17 100.0 0.20 1.95
IT 170519P00105000 P 05/19/17 105.0 0.85 1.10
IT 170519P00110000 P 05/19/17 110.0 1.70 2.00
IT 170519P00115000 P 05/19/17 115.0 3.40 4.00
IT 170519P00120000 P 05/19/17 120.0 6.20 7.40
IT 170519P00125000 P 05/19/17 125.0 9.20 13.90
IT 170519P00130000 P 05/19/17 130.0 14.20 18.50
IT 170519P00135000 P 05/19/17 135.0 18.90 23.40
IT 170519P00140000 P 05/19/17 140.0 23.90 28.20
IT 170519P00145000 P 05/19/17 145.0 28.60 33.30
IT 170519P00150000 P 05/19/17 150.0 34.00 38.50
IT 170519P00155000 P 05/19/17 155.0 38.90 42.70
IT 170616C00055000 C 06/16/17 55.0 56.80 61.20
IT 170616C00060000 C 06/16/17 60.0 51.80 56.40
IT 170616C00065000 C 06/16/17 65.0 46.80 51.30
IT 170616C00070000 C 06/16/17 70.0 41.80 46.50
IT 170616C00075000 C 06/16/17 75.0 37.30 41.20
IT 170616C00080000 C 06/16/17 80.0 32.00 36.80
IT 170616C00085000 C 06/16/17 85.0 27.00 31.80
IT 170616C00090000 C 06/16/17 90.0 22.10 26.70
IT 170616C00095000 C 06/16/17 95.0 17.60 22.00
IT 170616C00100000 C 06/16/17 100.0 13.60 15.70
IT 170616C00105000 C 06/16/17 105.0 9.80 10.80
IT 170616C00110000 C 06/16/17 110.0 6.20 7.00
IT 170616C00115000 C 06/16/17 115.0 3.00 4.10
IT 170616C00120000 C 06/16/17 120.0 1.35 2.05
IT 170616C00125000 C 06/16/17 125.0 0.40 1.20
IT 170616P00055000 P 06/16/17 55.0 0.00 1.55
IT 170616P00060000 P 06/16/17 60.0 0.00 1.60
IT 170616P00065000 P 06/16/17 65.0 0.00 2.90
IT 170616P00070000 P 06/16/17 70.0 0.00 1.95
IT 170616P00075000 P 06/16/17 75.0 0.00 1.45
IT 170616P00080000 P 06/16/17 80.0 0.00 1.85
IT 170616P00085000 P 06/16/17 85.0 0.15 0.70
IT 170616P00090000 P 06/16/17 90.0 0.10 0.75
IT 170616P00095000 P 06/16/17 95.0 0.25 0.95
IT 170616P00100000 P 06/16/17 100.0 0.25 1.10
IT 170616P00105000 P 06/16/17 105.0 1.05 1.50
IT 170616P00110000 P 06/16/17 110.0 2.15 2.70
IT 170616P00115000 P 06/16/17 115.0 4.10 4.80
IT 170616P00120000 P 06/16/17 120.0 7.00 8.00
IT 170616P00125000 P 06/16/17 125.0 10.80 12.60
IT 170915C00070000 C 09/15/17 70.0 42.30 46.80
IT 170915C00075000 C 09/15/17 75.0 37.20 41.70
IT 170915C00080000 C 09/15/17 80.0 32.50 37.00
IT 170915C00085000 C 09/15/17 85.0 27.70 32.10
IT 170915C00090000 C 09/15/17 90.0 23.10 28.00
IT 170915C00095000 C 09/15/17 95.0 18.50 22.90
IT 170915C00100000 C 09/15/17 100.0 14.20 18.70
IT 170915C00105000 C 09/15/17 105.0 11.50 14.80
IT 170915C00110000 C 09/15/17 110.0 8.30 9.80
IT 170915C00115000 C 09/15/17 115.0 5.40 6.70
IT 170915C00120000 C 09/15/17 120.0 3.50 4.70
IT 170915C00125000 C 09/15/17 125.0 1.90 2.95
IT 170915C00130000 C 09/15/17 130.0 1.10 2.20
IT 170915P00070000 P 09/15/17 70.0 0.05 1.15
IT 170915P00075000 P 09/15/17 75.0 0.10 2.75
IT 170915P00080000 P 09/15/17 80.0 0.15 1.30
IT 170915P00085000 P 09/15/17 85.0 0.35 1.30
IT 170915P00090000 P 09/15/17 90.0 1.00 1.60
IT 170915P00095000 P 09/15/17 95.0 0.80 1.95
IT 170915P00100000 P 09/15/17 100.0 1.50 2.55
IT 170915P00105000 P 09/15/17 105.0 2.40 3.60
IT 170915P00110000 P 09/15/17 110.0 3.90 5.10
IT 170915P00115000 P 09/15/17 115.0 6.10 7.20
IT 170915P00120000 P 09/15/17 120.0 9.00 10.10
IT 170915P00125000 P 09/15/17 125.0 10.70 15.50
IT 170915P00130000 P 09/15/17 130.0 16.50 19.20
IT 171215C00065000 C 12/15/17 65.0 47.60 51.80
IT 171215C00070000 C 12/15/17 70.0 42.70 47.30
IT 171215C00075000 C 12/15/17 75.0 38.10 42.30
IT 171215C00080000 C 12/15/17 80.0 33.10 37.80
IT 171215C00085000 C 12/15/17 85.0 28.50 33.00
IT 171215C00090000 C 12/15/17 90.0 24.00 28.50
IT 171215C00095000 C 12/15/17 95.0 19.70 24.10
IT 171215C00100000 C 12/15/17 100.0 15.80 20.10
IT 171215C00105000 C 12/15/17 105.0 13.40 15.30
IT 171215C00110000 C 12/15/17 110.0 10.20 11.90
IT 171215C00115000 C 12/15/17 115.0 7.30 9.10
IT 171215C00120000 C 12/15/17 120.0 5.10 6.60
IT 171215C00125000 C 12/15/17 125.0 3.30 4.90
IT 171215C00130000 C 12/15/17 130.0 2.25 3.50
IT 171215C00135000 C 12/15/17 135.0 1.40 2.65
IT 171215C00140000 C 12/15/17 140.0 0.50 2.00
IT 171215C00145000 C 12/15/17 145.0 0.15 1.95
IT 171215C00150000 C 12/15/17 150.0 0.15 3.50
IT 171215C00155000 C 12/15/17 155.0 0.05 0.95
IT 171215P00065000 P 12/15/17 65.0 0.05 3.20
IT 171215P00070000 P 12/15/17 70.0 0.10 3.40
IT 171215P00075000 P 12/15/17 75.0 0.20 1.20
IT 171215P00080000 P 12/15/17 80.0 0.60 2.30
IT 171215P00085000 P 12/15/17 85.0 0.90 1.85
IT 171215P00090000 P 12/15/17 90.0 1.05 2.40
IT 171215P00095000 P 12/15/17 95.0 2.20 2.95
IT 171215P00100000 P 12/15/17 100.0 3.00 3.80
IT 171215P00105000 P 12/15/17 105.0 4.30 5.10
IT 171215P00110000 P 12/15/17 110.0 5.60 6.80
IT 171215P00115000 P 12/15/17 115.0 7.60 9.00
IT 171215P00120000 P 12/15/17 120.0 10.20 11.70
IT 171215P00125000 P 12/15/17 125.0 13.60 15.60
IT 171215P00130000 P 12/15/17 130.0 15.70 20.40
IT 171215P00135000 P 12/15/17 135.0 20.10 24.40
IT 171215P00140000 P 12/15/17 140.0 24.70 28.80
IT 171215P00145000 P 12/15/17 145.0 29.10 33.50
IT 171215P00150000 P 12/15/17 150.0 34.20 38.50
IT 171215P00155000 P 12/15/17 155.0 39.10 43.40

OPRA data is delayed 15 minutes.