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 (2015-07-03)Premium Content

Office Depot Inc (ODP)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 150821C00001000 C 08/21/15 1.0 6.50 7.50
ODP 150821C00002000 C 08/21/15 2.0 5.30 6.30
ODP 150821C00003000 C 08/21/15 3.0 4.50 5.30
ODP 150821C00004000 C 08/21/15 4.0 3.40 4.30
ODP 150821C00005000 C 08/21/15 5.0 1.45 4.50
ODP 150821C00006000 C 08/21/15 6.0 1.75 2.50
ODP 150821C00007000 C 08/21/15 7.0 0.95 1.10
ODP 150821C00008000 C 08/21/15 8.0 0.25 0.40
ODP 150821C00009000 C 08/21/15 9.0 0.00 0.15
ODP 150821C00010000 C 08/21/15 10.0 0.00 0.15
ODP 150821C00011000 C 08/21/15 11.0 0.00 0.15
ODP 150821C00012000 C 08/21/15 12.0 0.00 0.15
ODP 150821C00013000 C 08/21/15 13.0 0.00 0.15
ODP 150821C00014000 C 08/21/15 14.0 0.00 0.15
ODP 150821P00001000 P 08/21/15 1.0 0.00 0.15
ODP 150821P00002000 P 08/21/15 2.0 0.00 0.15
ODP 150821P00003000 P 08/21/15 3.0 0.00 0.15
ODP 150821P00004000 P 08/21/15 4.0 0.00 0.15
ODP 150821P00005000 P 08/21/15 5.0 0.00 0.15
ODP 150821P00006000 P 08/21/15 6.0 0.00 0.15
ODP 150821P00007000 P 08/21/15 7.0 0.10 0.25
ODP 150821P00008000 P 08/21/15 8.0 0.40 0.55
ODP 150821P00009000 P 08/21/15 9.0 1.05 1.30
ODP 150821P00010000 P 08/21/15 10.0 1.80 2.30
ODP 150821P00011000 P 08/21/15 11.0 0.80 5.30
ODP 150821P00012000 P 08/21/15 12.0 3.10 4.30
ODP 150821P00013000 P 08/21/15 13.0 4.20 5.30
ODP 150821P00014000 P 08/21/15 14.0 5.50 6.50
ODP 150918C00001000 C 09/18/15 1.0 6.50 7.50
ODP 150918C00002000 C 09/18/15 2.0 5.30 6.70
ODP 150918C00003000 C 09/18/15 3.0 4.40 5.60
ODP 150918C00004000 C 09/18/15 4.0 3.30 4.50
ODP 150918C00005000 C 09/18/15 5.0 2.60 3.50
ODP 150918C00006000 C 09/18/15 6.0 1.95 2.15
ODP 150918C00007000 C 09/18/15 7.0 1.10 1.30
ODP 150918C00008000 C 09/18/15 8.0 0.55 0.65
ODP 150918C00009000 C 09/18/15 9.0 0.05 0.25
ODP 150918C00010000 C 09/18/15 10.0 0.00 0.15
ODP 150918C00011000 C 09/18/15 11.0 0.00 0.15
ODP 150918C00012000 C 09/18/15 12.0 0.00 0.15
ODP 150918C00013000 C 09/18/15 13.0 0.00 0.15
ODP 150918C00014000 C 09/18/15 14.0 0.00 0.15
ODP 150918P00001000 P 09/18/15 1.0 0.00 0.15
ODP 150918P00002000 P 09/18/15 2.0 0.00 0.15
ODP 150918P00003000 P 09/18/15 3.0 0.00 0.15
ODP 150918P00004000 P 09/18/15 4.0 0.00 0.15
ODP 150918P00005000 P 09/18/15 5.0 0.00 0.15
ODP 150918P00006000 P 09/18/15 6.0 0.05 0.20
ODP 150918P00007000 P 09/18/15 7.0 0.20 0.35
ODP 150918P00008000 P 09/18/15 8.0 0.55 0.75
ODP 150918P00009000 P 09/18/15 9.0 1.20 1.40
ODP 150918P00010000 P 09/18/15 10.0 1.15 3.60
ODP 150918P00011000 P 09/18/15 11.0 2.60 3.40
ODP 150918P00012000 P 09/18/15 12.0 3.20 4.50
ODP 150918P00013000 P 09/18/15 13.0 3.80 6.40
ODP 150918P00014000 P 09/18/15 14.0 5.50 6.50
ODP 151016C00001000 C 10/16/15 1.0 6.70 7.20
ODP 151016C00002000 C 10/16/15 2.0 5.70 6.20
ODP 151016C00003000 C 10/16/15 3.0 4.70 5.20
ODP 151016C00004000 C 10/16/15 4.0 3.70 4.20
ODP 151016C00005000 C 10/16/15 5.0 2.75 3.30
ODP 151016C00006000 C 10/16/15 6.0 2.05 2.30
ODP 151016C00007000 C 10/16/15 7.0 1.30 1.50
ODP 151016C00008000 C 10/16/15 8.0 0.65 0.90
ODP 151016C00009000 C 10/16/15 9.0 0.25 0.40
ODP 151016C00010000 C 10/16/15 10.0 0.00 0.20
ODP 151016C00011000 C 10/16/15 11.0 0.00 0.15
ODP 151016C00012000 C 10/16/15 12.0 0.00 0.15
ODP 151016C00013000 C 10/16/15 13.0 0.00 0.15
ODP 151016C00014000 C 10/16/15 14.0 0.00 0.15
ODP 151016P00001000 P 10/16/15 1.0 0.00 0.15
ODP 151016P00002000 P 10/16/15 2.0 0.00 0.15
ODP 151016P00003000 P 10/16/15 3.0 0.00 0.15
ODP 151016P00004000 P 10/16/15 4.0 0.00 0.20
ODP 151016P00005000 P 10/16/15 5.0 0.05 0.25
ODP 151016P00006000 P 10/16/15 6.0 0.10 0.35
ODP 151016P00007000 P 10/16/15 7.0 0.35 0.65
ODP 151016P00008000 P 10/16/15 8.0 0.75 1.00
ODP 151016P00009000 P 10/16/15 9.0 1.35 1.60
ODP 151016P00010000 P 10/16/15 10.0 2.10 2.35
ODP 151016P00011000 P 10/16/15 11.0 2.90 3.40
ODP 151016P00012000 P 10/16/15 12.0 3.80 4.40
ODP 151016P00013000 P 10/16/15 13.0 4.80 5.40
ODP 151016P00014000 P 10/16/15 14.0 5.80 6.40
ODP 160115C00001000 C 01/15/16 1.0 6.70 7.20
ODP 160115C00001500 C 01/15/16 1.5 6.10 6.70
ODP 160115C00002000 C 01/15/16 2.0 5.70 6.20
ODP 160115C00002500 C 01/15/16 2.5 5.20 5.70
ODP 160115C00003000 C 01/15/16 3.0 4.70 5.20
ODP 160115C00003500 C 01/15/16 3.5 4.20 4.70
ODP 160115C00004000 C 01/15/16 4.0 3.80 4.30
ODP 160115C00004500 C 01/15/16 4.5 3.50 3.80
ODP 160115C00005000 C 01/15/16 5.0 3.10 3.30
ODP 160115C00005500 C 01/15/16 5.5 2.70 2.90
ODP 160115C00006000 C 01/15/16 6.0 2.25 2.50
ODP 160115C00007000 C 01/15/16 7.0 1.55 1.80
ODP 160115C00008000 C 01/15/16 8.0 1.00 1.20
ODP 160115C00009000 C 01/15/16 9.0 0.60 0.75
ODP 160115C00010000 C 01/15/16 10.0 0.35 0.45
ODP 160115C00011000 C 01/15/16 11.0 0.10 0.25
ODP 160115C00012000 C 01/15/16 12.0 0.00 0.20
ODP 160115C00013000 C 01/15/16 13.0 0.00 0.15
ODP 160115C00014000 C 01/15/16 14.0 0.00 0.15
ODP 160115C00015000 C 01/15/16 15.0 0.00 0.15
ODP 160115P00001000 P 01/15/16 1.0 0.00 0.15
ODP 160115P00001500 P 01/15/16 1.5 0.00 0.15
ODP 160115P00002000 P 01/15/16 2.0 0.00 0.10
ODP 160115P00002500 P 01/15/16 2.5 0.00 0.10
ODP 160115P00003000 P 01/15/16 3.0 0.00 0.20
ODP 160115P00003500 P 01/15/16 3.5 0.00 0.25
ODP 160115P00004000 P 01/15/16 4.0 0.00 0.20
ODP 160115P00004500 P 01/15/16 4.5 0.05 0.30
ODP 160115P00005000 P 01/15/16 5.0 0.15 0.40
ODP 160115P00005500 P 01/15/16 5.5 0.25 0.45
ODP 160115P00006000 P 01/15/16 6.0 0.35 0.60
ODP 160115P00007000 P 01/15/16 7.0 0.65 0.90
ODP 160115P00008000 P 01/15/16 8.0 1.15 1.30
ODP 160115P00009000 P 01/15/16 9.0 1.60 1.85
ODP 160115P00010000 P 01/15/16 10.0 2.30 2.55
ODP 160115P00011000 P 01/15/16 11.0 3.10 3.40
ODP 160115P00012000 P 01/15/16 12.0 4.00 4.50
ODP 160115P00013000 P 01/15/16 13.0 4.90 5.40
ODP 160115P00014000 P 01/15/16 14.0 5.90 6.50
ODP 160115P00015000 P 01/15/16 15.0 6.90 7.40
ODP 170120C00001500 C 01/20/17 1.5 5.50 7.50
ODP 170120C00002000 C 01/20/17 2.0 5.20 7.00
ODP 170120C00002500 C 01/20/17 2.5 5.10 6.40
ODP 170120C00003000 C 01/20/17 3.0 4.60 6.00
ODP 170120C00003500 C 01/20/17 3.5 2.20 7.00
ODP 170120C00004000 C 01/20/17 4.0 3.30 5.10
ODP 170120C00004500 C 01/20/17 4.5 3.70 3.90
ODP 170120C00005000 C 01/20/17 5.0 3.30 3.60
ODP 170120C00005500 C 01/20/17 5.5 2.90 3.20
ODP 170120C00007000 C 01/20/17 7.0 1.85 2.15
ODP 170120C00010000 C 01/20/17 10.0 0.60 0.85
ODP 170120C00012000 C 01/20/17 12.0 0.15 0.40
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.20
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.15
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.20
ODP 170120P00002500 P 01/20/17 2.5 0.00 0.25
ODP 170120P00003000 P 01/20/17 3.0 0.00 0.25
ODP 170120P00003500 P 01/20/17 3.5 0.05 0.35
ODP 170120P00004000 P 01/20/17 4.0 0.10 0.40
ODP 170120P00004500 P 01/20/17 4.5 0.20 0.45
ODP 170120P00005000 P 01/20/17 5.0 0.30 0.55
ODP 170120P00005500 P 01/20/17 5.5 0.40 0.70
ODP 170120P00007000 P 01/20/17 7.0 0.90 1.20
ODP 170120P00010000 P 01/20/17 10.0 2.55 2.85
ODP 170120P00012000 P 01/20/17 12.0 4.20 4.50
ODP 170120P00015000 P 01/20/17 15.0 6.10 8.10

OPRA data is delayed 15 minutes.