Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Office Depot Inc (ODP)
As of Jun 19 2018 3:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 180720C00000500 C Jul 20, 2018 0.5 2.39 2.76
ODP 180720C00001000 C Jul 20, 2018 1.0 2.04 2.08
ODP 180720C00001500 C Jul 20, 2018 1.5 1.53 1.58
ODP 180720C00002000 C Jul 20, 2018 2.0 1.03 1.08
ODP 180720C00002500 C Jul 20, 2018 2.5 0.56 0.60
ODP 180720C00003000 C Jul 20, 2018 3.0 0.19 0.21
ODP 180720C00003500 C Jul 20, 2018 3.5 0.04 0.05
ODP 180720C00004000 C Jul 20, 2018 4.0 0.00 0.03
ODP 180720C00004500 C Jul 20, 2018 4.5 0.00 0.03
ODP 180720C00005000 C Jul 20, 2018 5.0 0.01 0.02
ODP 180720C00006000 C Jul 20, 2018 6.0 0.00 0.02
ODP 180720C00007000 C Jul 20, 2018 7.0 0.00 0.01
ODP 180720P00000500 P Jul 20, 2018 0.5 0.00 0.02
ODP 180720P00001000 P Jul 20, 2018 1.0 0.00 0.02
ODP 180720P00001500 P Jul 20, 2018 1.5 0.00 0.02
ODP 180720P00002000 P Jul 20, 2018 2.0 0.00 0.02
ODP 180720P00002500 P Jul 20, 2018 2.5 0.02 0.03
ODP 180720P00003000 P Jul 20, 2018 3.0 0.13 0.15
ODP 180720P00003500 P Jul 20, 2018 3.5 0.46 0.49
ODP 180720P00004000 P Jul 20, 2018 4.0 0.93 0.97
ODP 180720P00004500 P Jul 20, 2018 4.5 1.43 1.47
ODP 180720P00005000 P Jul 20, 2018 5.0 1.92 1.97
ODP 180720P00006000 P Jul 20, 2018 6.0 2.91 2.97
ODP 180720P00007000 P Jul 20, 2018 7.0 3.90 4.00
ODP 180817C00000500 C Aug 17, 2018 0.5 1.90 5.00
ODP 180817C00001000 C Aug 17, 2018 1.0 1.56 4.90
ODP 180817C00001500 C Aug 17, 2018 1.5 0.60 4.90
ODP 180817C00002000 C Aug 17, 2018 2.0 0.91 1.25
ODP 180817C00002500 C Aug 17, 2018 2.5 0.61 0.65
ODP 180817C00003000 C Aug 17, 2018 3.0 0.29 0.31
ODP 180817C00003500 C Aug 17, 2018 3.5 0.11 0.14
ODP 180817C00004000 C Aug 17, 2018 4.0 0.05 0.07
ODP 180817C00004500 C Aug 17, 2018 4.5 0.00 0.04
ODP 180817C00005000 C Aug 17, 2018 5.0 0.00 0.03
ODP 180817C00005500 C Aug 17, 2018 5.5 0.00 0.02
ODP 180817P00000500 P Aug 17, 2018 0.5 0.00 0.02
ODP 180817P00001000 P Aug 17, 2018 1.0 0.00 0.02
ODP 180817P00001500 P Aug 17, 2018 1.5 0.00 0.02
ODP 180817P00002000 P Aug 17, 2018 2.0 0.00 0.03
ODP 180817P00002500 P Aug 17, 2018 2.5 0.06 0.09
ODP 180817P00003000 P Aug 17, 2018 3.0 0.23 0.26
ODP 180817P00003500 P Aug 17, 2018 3.5 0.55 0.60
ODP 180817P00004000 P Aug 17, 2018 4.0 0.62 1.34
ODP 180817P00004500 P Aug 17, 2018 4.5 0.74 2.78
ODP 180817P00005000 P Aug 17, 2018 5.0 1.79 2.75
ODP 180817P00005500 P Aug 17, 2018 5.5 2.34 2.79
ODP 181019C00000500 C Oct 19, 2018 0.5 2.53 2.58
ODP 181019C00001000 C Oct 19, 2018 1.0 2.03 2.08
ODP 181019C00001500 C Oct 19, 2018 1.5 1.53 1.58
ODP 181019C00002000 C Oct 19, 2018 2.0 1.07 1.12
ODP 181019C00002500 C Oct 19, 2018 2.5 0.66 0.70
ODP 181019C00003000 C Oct 19, 2018 3.0 0.37 0.41
ODP 181019C00003500 C Oct 19, 2018 3.5 0.19 0.22
ODP 181019C00004000 C Oct 19, 2018 4.0 0.09 0.13
ODP 181019C00004500 C Oct 19, 2018 4.5 0.03 0.08
ODP 181019C00005000 C Oct 19, 2018 5.0 0.00 0.05
ODP 181019C00006000 C Oct 19, 2018 6.0 0.01 0.02
ODP 181019P00000500 P Oct 19, 2018 0.5 0.00 0.02
ODP 181019P00001000 P Oct 19, 2018 1.0 0.00 0.04
ODP 181019P00001500 P Oct 19, 2018 1.5 0.00 0.04
ODP 181019P00002000 P Oct 19, 2018 2.0 0.04 0.07
ODP 181019P00002500 P Oct 19, 2018 2.5 0.14 0.17
ODP 181019P00003000 P Oct 19, 2018 3.0 0.33 0.37
ODP 181019P00003500 P Oct 19, 2018 3.5 0.64 0.69
ODP 181019P00004000 P Oct 19, 2018 4.0 1.04 1.08
ODP 181019P00004500 P Oct 19, 2018 4.5 1.49 1.54
ODP 181019P00005000 P Oct 19, 2018 5.0 1.76 2.10
ODP 181019P00006000 P Oct 19, 2018 6.0 2.94 2.98
ODP 190118C00000500 C Jan 18, 2019 0.5 2.53 2.62
ODP 190118C00001000 C Jan 18, 2019 1.0 2.03 2.13
ODP 190118C00001500 C Jan 18, 2019 1.5 1.55 1.65
ODP 190118C00002000 C Jan 18, 2019 2.0 1.15 1.20
ODP 190118C00002500 C Jan 18, 2019 2.5 0.78 0.85
ODP 190118C00003000 C Jan 18, 2019 3.0 0.52 0.60
ODP 190118C00003500 C Jan 18, 2019 3.5 0.33 0.39
ODP 190118C00004000 C Jan 18, 2019 4.0 0.23 0.27
ODP 190118C00004500 C Jan 18, 2019 4.5 0.12 0.19
ODP 190118C00005000 C Jan 18, 2019 5.0 0.07 0.14
ODP 190118C00005500 C Jan 18, 2019 5.5 0.04 0.11
ODP 190118C00007000 C Jan 18, 2019 7.0 0.00 0.07
ODP 190118C00010000 C Jan 18, 2019 10.0 0.01 0.03
ODP 190118P00000500 P Jan 18, 2019 0.5 0.00 0.03
ODP 190118P00001000 P Jan 18, 2019 1.0 0.00 0.07
ODP 190118P00001500 P Jan 18, 2019 1.5 0.00 0.08
ODP 190118P00002000 P Jan 18, 2019 2.0 0.11 0.15
ODP 190118P00002500 P Jan 18, 2019 2.5 0.25 0.30
ODP 190118P00003000 P Jan 18, 2019 3.0 0.49 0.55
ODP 190118P00003500 P Jan 18, 2019 3.5 0.80 0.86
ODP 190118P00004000 P Jan 18, 2019 4.0 1.16 1.23
ODP 190118P00004500 P Jan 18, 2019 4.5 1.58 1.65
ODP 190118P00005000 P Jan 18, 2019 5.0 2.03 2.10
ODP 190118P00005500 P Jan 18, 2019 5.5 2.49 2.58
ODP 190118P00007000 P Jan 18, 2019 7.0 3.90 4.05
ODP 190118P00010000 P Jan 18, 2019 10.0 6.90 7.10
OPRA data is delayed 15 minutes.