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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 160819C00055000 C 08/19/16 55.0 41.50 45.90
IT 160819C00060000 C 08/19/16 60.0 36.50 41.00
IT 160819C00065000 C 08/19/16 65.0 31.50 36.00
IT 160819C00070000 C 08/19/16 70.0 26.50 30.90
IT 160819C00075000 C 08/19/16 75.0 22.00 26.30
IT 160819C00080000 C 08/19/16 80.0 17.00 21.30
IT 160819C00085000 C 08/19/16 85.0 12.00 16.30
IT 160819C00090000 C 08/19/16 90.0 7.00 10.90
IT 160819C00095000 C 08/19/16 95.0 5.10 6.00
IT 160819C00100000 C 08/19/16 100.0 2.20 2.65
IT 160819C00105000 C 08/19/16 105.0 0.55 0.75
IT 160819C00110000 C 08/19/16 110.0 0.00 5.00
IT 160819C00115000 C 08/19/16 115.0 0.00 5.00
IT 160819C00120000 C 08/19/16 120.0 0.00 5.00
IT 160819C00125000 C 08/19/16 125.0 0.00 5.00
IT 160819C00130000 C 08/19/16 130.0 0.00 5.00
IT 160819C00135000 C 08/19/16 135.0 0.00 5.00
IT 160819C00140000 C 08/19/16 140.0 0.00 5.00
IT 160819C00145000 C 08/19/16 145.0 0.00 0.55
IT 160819P00055000 P 08/19/16 55.0 0.00 0.55
IT 160819P00060000 P 08/19/16 60.0 0.00 5.00
IT 160819P00065000 P 08/19/16 65.0 0.00 5.00
IT 160819P00070000 P 08/19/16 70.0 0.00 5.00
IT 160819P00075000 P 08/19/16 75.0 0.00 5.00
IT 160819P00080000 P 08/19/16 80.0 0.00 5.00
IT 160819P00085000 P 08/19/16 85.0 0.05 0.55
IT 160819P00090000 P 08/19/16 90.0 0.40 0.85
IT 160819P00095000 P 08/19/16 95.0 1.05 1.35
IT 160819P00100000 P 08/19/16 100.0 2.70 3.10
IT 160819P00105000 P 08/19/16 105.0 4.50 9.00
IT 160819P00110000 P 08/19/16 110.0 9.00 13.50
IT 160819P00115000 P 08/19/16 115.0 14.00 18.50
IT 160819P00120000 P 08/19/16 120.0 19.00 23.50
IT 160819P00125000 P 08/19/16 125.0 24.00 28.50
IT 160819P00130000 P 08/19/16 130.0 29.00 33.50
IT 160819P00135000 P 08/19/16 135.0 34.00 38.50
IT 160819P00140000 P 08/19/16 140.0 39.00 43.50
IT 160819P00145000 P 08/19/16 145.0 44.60 48.50
IT 160916C00050000 C 09/16/16 50.0 46.50 50.90
IT 160916C00055000 C 09/16/16 55.0 41.50 46.00
IT 160916C00060000 C 09/16/16 60.0 37.00 41.30
IT 160916C00065000 C 09/16/16 65.0 32.00 36.30
IT 160916C00070000 C 09/16/16 70.0 27.00 31.30
IT 160916C00075000 C 09/16/16 75.0 22.00 26.40
IT 160916C00080000 C 09/16/16 80.0 17.00 21.30
IT 160916C00085000 C 09/16/16 85.0 13.40 15.60
IT 160916C00090000 C 09/16/16 90.0 8.90 10.80
IT 160916C00095000 C 09/16/16 95.0 6.10 6.60
IT 160916C00100000 C 09/16/16 100.0 2.85 3.30
IT 160916C00105000 C 09/16/16 105.0 0.95 1.30
IT 160916C00110000 C 09/16/16 110.0 0.00 0.80
IT 160916C00115000 C 09/16/16 115.0 0.00 5.00
IT 160916C00120000 C 09/16/16 120.0 0.00 0.55
IT 160916P00050000 P 09/16/16 50.0 0.00 0.85
IT 160916P00055000 P 09/16/16 55.0 0.00 5.00
IT 160916P00060000 P 09/16/16 60.0 0.00 0.50
IT 160916P00065000 P 09/16/16 65.0 0.00 5.00
IT 160916P00070000 P 09/16/16 70.0 0.00 0.65
IT 160916P00075000 P 09/16/16 75.0 0.00 0.70
IT 160916P00080000 P 09/16/16 80.0 0.00 5.00
IT 160916P00085000 P 09/16/16 85.0 0.10 1.05
IT 160916P00090000 P 09/16/16 90.0 0.70 1.15
IT 160916P00095000 P 09/16/16 95.0 1.50 1.70
IT 160916P00100000 P 09/16/16 100.0 3.20 3.70
IT 160916P00105000 P 09/16/16 105.0 4.70 9.00
IT 160916P00110000 P 09/16/16 110.0 9.20 13.50
IT 160916P00115000 P 09/16/16 115.0 14.10 18.50
IT 160916P00120000 P 09/16/16 120.0 19.80 22.60
IT 161216C00055000 C 12/16/16 55.0 42.00 46.30
IT 161216C00060000 C 12/16/16 60.0 37.00 41.30
IT 161216C00065000 C 12/16/16 65.0 32.00 36.30
IT 161216C00070000 C 12/16/16 70.0 27.50 32.00
IT 161216C00075000 C 12/16/16 75.0 22.50 26.80
IT 161216C00080000 C 12/16/16 80.0 17.50 22.00
IT 161216C00085000 C 12/16/16 85.0 14.40 16.50
IT 161216C00090000 C 12/16/16 90.0 11.00 12.10
IT 161216C00095000 C 12/16/16 95.0 7.90 8.50
IT 161216C00100000 C 12/16/16 100.0 4.90 5.30
IT 161216C00105000 C 12/16/16 105.0 2.70 3.20
IT 161216C00110000 C 12/16/16 110.0 1.30 1.55
IT 161216C00115000 C 12/16/16 115.0 0.15 0.95
IT 161216C00120000 C 12/16/16 120.0 0.00 5.00
IT 161216C00125000 C 12/16/16 125.0 0.00 0.50
IT 161216P00055000 P 12/16/16 55.0 0.00 0.50
IT 161216P00060000 P 12/16/16 60.0 0.00 5.00
IT 161216P00065000 P 12/16/16 65.0 0.05 1.15
IT 161216P00070000 P 12/16/16 70.0 0.05 1.30
IT 161216P00075000 P 12/16/16 75.0 0.30 0.85
IT 161216P00080000 P 12/16/16 80.0 0.60 1.85
IT 161216P00085000 P 12/16/16 85.0 1.20 1.80
IT 161216P00090000 P 12/16/16 90.0 1.95 2.40
IT 161216P00095000 P 12/16/16 95.0 3.20 3.70
IT 161216P00100000 P 12/16/16 100.0 5.10 5.60
IT 161216P00105000 P 12/16/16 105.0 7.90 8.40
IT 161216P00110000 P 12/16/16 110.0 10.30 14.50
IT 161216P00115000 P 12/16/16 115.0 14.20 18.50
IT 161216P00120000 P 12/16/16 120.0 19.10 23.50
IT 161216P00125000 P 12/16/16 125.0 24.90 27.70
IT 170317C00065000 C 03/17/17 65.0 32.50 36.60
IT 170317C00070000 C 03/17/17 70.0 27.50 31.80
IT 170317C00075000 C 03/17/17 75.0 23.00 27.50
IT 170317C00080000 C 03/17/17 80.0 19.30 23.40
IT 170317C00085000 C 03/17/17 85.0 15.10 17.80
IT 170317C00090000 C 03/17/17 90.0 11.60 14.00
IT 170317C00095000 C 03/17/17 95.0 9.00 9.90
IT 170317C00100000 C 03/17/17 100.0 6.00 6.90
IT 170317C00105000 C 03/17/17 105.0 3.60 4.80
IT 170317C00110000 C 03/17/17 110.0 2.05 2.70
IT 170317C00115000 C 03/17/17 115.0 0.90 2.20
IT 170317C00120000 C 03/17/17 120.0 0.30 1.75
IT 170317C00125000 C 03/17/17 125.0 0.00 5.00
IT 170317C00130000 C 03/17/17 130.0 0.00 5.00
IT 170317C00135000 C 03/17/17 135.0 0.00 1.35
IT 170317P00065000 P 03/17/17 65.0 0.10 1.65
IT 170317P00070000 P 03/17/17 70.0 0.30 1.85
IT 170317P00075000 P 03/17/17 75.0 0.35 2.20
IT 170317P00080000 P 03/17/17 80.0 0.75 2.55
IT 170317P00085000 P 03/17/17 85.0 1.85 2.80
IT 170317P00090000 P 03/17/17 90.0 2.85 3.70
IT 170317P00095000 P 03/17/17 95.0 4.00 5.10
IT 170317P00100000 P 03/17/17 100.0 6.10 6.90
IT 170317P00105000 P 03/17/17 105.0 8.90 10.30
IT 170317P00110000 P 03/17/17 110.0 12.20 14.00
IT 170317P00115000 P 03/17/17 115.0 14.70 18.50
IT 170317P00120000 P 03/17/17 120.0 19.10 23.50
IT 170317P00125000 P 03/17/17 125.0 24.00 28.50
IT 170317P00130000 P 03/17/17 130.0 29.10 33.50
IT 170317P00135000 P 03/17/17 135.0 34.40 38.50

OPRA data is delayed 15 minutes.