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 (2017-09-29)Premium Content

Office Depot Inc (ODP)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 171117C00001000 C 11/17/17 1.0 2.61 2.81
ODP 171117C00002000 C 11/17/17 2.0 1.61 1.86
ODP 171117C00003000 C 11/17/17 3.0 0.57 0.92
ODP 171117C00004000 C 11/17/17 4.0 0.08 0.10
ODP 171117C00005000 C 11/17/17 5.0 0.00 0.03
ODP 171117C00006000 C 11/17/17 6.0 0.00 0.02
ODP 171117C00007000 C 11/17/17 7.0 0.00 0.02
ODP 171117C00008000 C 11/17/17 8.0 0.00 0.02
ODP 171117C00009000 C 11/17/17 9.0 0.00 0.02
ODP 171117P00001000 P 11/17/17 1.0 0.00 0.02
ODP 171117P00002000 P 11/17/17 2.0 0.00 0.02
ODP 171117P00003000 P 11/17/17 3.0 0.00 0.04
ODP 171117P00004000 P 11/17/17 4.0 0.33 0.37
ODP 171117P00005000 P 11/17/17 5.0 1.23 1.35
ODP 171117P00006000 P 11/17/17 6.0 2.12 2.31
ODP 171117P00007000 P 11/17/17 7.0 3.20 3.45
ODP 171117P00008000 P 11/17/17 8.0 4.20 4.50
ODP 171117P00009000 P 11/17/17 9.0 4.95 5.50
ODP 180119C00001000 C 01/19/18 1.0 2.72 2.77
ODP 180119C00001500 C 01/19/18 1.5 2.22 2.27
ODP 180119C00002000 C 01/19/18 2.0 1.72 1.77
ODP 180119C00002500 C 01/19/18 2.5 1.23 1.28
ODP 180119C00003000 C 01/19/18 3.0 0.79 0.82
ODP 180119C00003500 C 01/19/18 3.5 0.40 0.45
ODP 180119C00004000 C 01/19/18 4.0 0.16 0.20
ODP 180119C00004500 C 01/19/18 4.5 0.06 0.08
ODP 180119C00005000 C 01/19/18 5.0 0.00 0.04
ODP 180119C00005500 C 01/19/18 5.5 0.00 0.03
ODP 180119C00007000 C 01/19/18 7.0 0.00 0.02
ODP 180119C00008000 C 01/19/18 8.0 0.00 0.02
ODP 180119C00009000 C 01/19/18 9.0 0.00 0.02
ODP 180119C00010000 C 01/19/18 10.0 0.00 0.02
ODP 180119C00012000 C 01/19/18 12.0 0.00 0.02
ODP 180119C00015000 C 01/19/18 15.0 0.00 0.02
ODP 180119P00001000 P 01/19/18 1.0 0.00 0.02
ODP 180119P00001500 P 01/19/18 1.5 0.00 0.02
ODP 180119P00002000 P 01/19/18 2.0 0.00 0.03
ODP 180119P00002500 P 01/19/18 2.5 0.00 0.04
ODP 180119P00003000 P 01/19/18 3.0 0.05 0.07
ODP 180119P00003500 P 01/19/18 3.5 0.17 0.21
ODP 180119P00004000 P 01/19/18 4.0 0.43 0.47
ODP 180119P00004500 P 01/19/18 4.5 0.81 0.86
ODP 180119P00005000 P 01/19/18 5.0 1.27 1.32
ODP 180119P00005500 P 01/19/18 5.5 1.76 1.85
ODP 180119P00007000 P 01/19/18 7.0 3.20 3.35
ODP 180119P00008000 P 01/19/18 8.0 4.20 4.45
ODP 180119P00009000 P 01/19/18 9.0 5.20 5.50
ODP 180119P00010000 P 01/19/18 10.0 6.20 6.50
ODP 180119P00012000 P 01/19/18 12.0 8.05 8.55
ODP 180119P00015000 P 01/19/18 15.0 11.15 11.65
ODP 180420C00001000 C 04/20/18 1.0 2.24 3.35
ODP 180420C00002000 C 04/20/18 2.0 1.50 1.95
ODP 180420C00003000 C 04/20/18 3.0 0.83 0.92
ODP 180420C00004000 C 04/20/18 4.0 0.29 0.34
ODP 180420C00005000 C 04/20/18 5.0 0.06 0.11
ODP 180420C00006000 C 04/20/18 6.0 0.00 0.05
ODP 180420C00007000 C 04/20/18 7.0 0.00 0.03
ODP 180420C00008000 C 04/20/18 8.0 0.00 0.03
ODP 180420P00001000 P 04/20/18 1.0 0.00 0.02
ODP 180420P00002000 P 04/20/18 2.0 0.00 0.04
ODP 180420P00003000 P 04/20/18 3.0 0.13 0.17
ODP 180420P00004000 P 04/20/18 4.0 0.57 0.62
ODP 180420P00005000 P 04/20/18 5.0 1.32 1.41
ODP 180420P00006000 P 04/20/18 6.0 0.25 4.55
ODP 180420P00007000 P 04/20/18 7.0 3.10 3.45
ODP 180420P00008000 P 04/20/18 8.0 3.70 4.85
ODP 190118C00000500 C 01/18/19 0.5 2.40 4.10
ODP 190118C00001000 C 01/18/19 1.0 2.00 4.40
ODP 190118C00001500 C 01/18/19 1.5 1.92 2.61
ODP 190118C00002000 C 01/18/19 2.0 1.49 2.14
ODP 190118C00002500 C 01/18/19 2.5 1.19 1.72
ODP 190118C00003000 C 01/18/19 3.0 0.95 1.24
ODP 190118C00003500 C 01/18/19 3.5 0.76 0.85
ODP 190118C00004000 C 01/18/19 4.0 0.56 0.61
ODP 190118C00004500 C 01/18/19 4.5 0.40 0.47
ODP 190118C00005000 C 01/18/19 5.0 0.27 0.32
ODP 190118C00005500 C 01/18/19 5.5 0.18 0.23
ODP 190118C00007000 C 01/18/19 7.0 0.00 0.24
ODP 190118C00010000 C 01/18/19 10.0 0.00 0.07
ODP 190118P00000500 P 01/18/19 0.5 0.00 0.03
ODP 190118P00001000 P 01/18/19 1.0 0.00 0.07
ODP 190118P00001500 P 01/18/19 1.5 0.00 0.13
ODP 190118P00002000 P 01/18/19 2.0 0.07 0.12
ODP 190118P00002500 P 01/18/19 2.5 0.18 0.23
ODP 190118P00003000 P 01/18/19 3.0 0.35 0.43
ODP 190118P00003500 P 01/18/19 3.5 0.57 0.65
ODP 190118P00004000 P 01/18/19 4.0 0.82 0.93
ODP 190118P00004500 P 01/18/19 4.5 1.14 1.26
ODP 190118P00005000 P 01/18/19 5.0 1.51 1.63
ODP 190118P00005500 P 01/18/19 5.5 1.75 2.11
ODP 190118P00007000 P 01/18/19 7.0 2.95 3.45
ODP 190118P00010000 P 01/18/19 10.0 6.00 6.55

OPRA data is delayed 15 minutes.