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 Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 150918C00001000 C 09/18/15 1.0 6.20 7.10
ODP 150918C00002000 C 09/18/15 2.0 5.20 6.20
ODP 150918C00003000 C 09/18/15 3.0 4.30 5.10
ODP 150918C00004000 C 09/18/15 4.0 3.30 4.10
ODP 150918C00005000 C 09/18/15 5.0 2.30 3.00
ODP 150918C00006000 C 09/18/15 6.0 0.45 2.95
ODP 150918C00007000 C 09/18/15 7.0 0.65 1.15
ODP 150918C00008000 C 09/18/15 8.0 0.05 0.45
ODP 150918C00009000 C 09/18/15 9.0 0.00 0.50
ODP 150918C00010000 C 09/18/15 10.0 0.00 0.50
ODP 150918C00011000 C 09/18/15 11.0 0.00 0.50
ODP 150918C00012000 C 09/18/15 12.0 0.00 0.50
ODP 150918C00013000 C 09/18/15 13.0 0.00 0.50
ODP 150918C00014000 C 09/18/15 14.0 0.00 0.50
ODP 150918C00015000 C 09/18/15 15.0 0.00 0.40
ODP 150918P00001000 P 09/18/15 1.0 0.00 0.50
ODP 150918P00002000 P 09/18/15 2.0 0.00 0.05
ODP 150918P00003000 P 09/18/15 3.0 0.00 0.05
ODP 150918P00004000 P 09/18/15 4.0 0.00 0.50
ODP 150918P00005000 P 09/18/15 5.0 0.00 0.10
ODP 150918P00006000 P 09/18/15 6.0 0.00 0.15
ODP 150918P00007000 P 09/18/15 7.0 0.00 0.55
ODP 150918P00008000 P 09/18/15 8.0 0.40 0.80
ODP 150918P00009000 P 09/18/15 9.0 1.15 2.00
ODP 150918P00010000 P 09/18/15 10.0 0.15 4.80
ODP 150918P00011000 P 09/18/15 11.0 1.55 5.80
ODP 150918P00012000 P 09/18/15 12.0 3.90 4.70
ODP 150918P00013000 P 09/18/15 13.0 4.90 5.70
ODP 150918P00014000 P 09/18/15 14.0 5.80 6.80
ODP 150918P00015000 P 09/18/15 15.0 6.90 7.80
ODP 151016C00001000 C 10/16/15 1.0 6.40 6.90
ODP 151016C00002000 C 10/16/15 2.0 5.30 5.90
ODP 151016C00003000 C 10/16/15 3.0 4.30 4.90
ODP 151016C00004000 C 10/16/15 4.0 3.40 4.00
ODP 151016C00005000 C 10/16/15 5.0 2.45 3.00
ODP 151016C00006000 C 10/16/15 6.0 1.75 2.20
ODP 151016C00007000 C 10/16/15 7.0 1.10 1.50
ODP 151016C00008000 C 10/16/15 8.0 0.60 0.95
ODP 151016C00009000 C 10/16/15 9.0 0.40 0.45
ODP 151016C00010000 C 10/16/15 10.0 0.10 0.25
ODP 151016C00011000 C 10/16/15 11.0 0.00 0.25
ODP 151016C00012000 C 10/16/15 12.0 0.00 0.20
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 151016C00015000 C 10/16/15 15.0 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 0.05
ODP 151016P00003000 P 10/16/15 3.0 0.00 0.20
ODP 151016P00004000 P 10/16/15 4.0 0.00 0.25
ODP 151016P00005000 P 10/16/15 5.0 0.00 0.35
ODP 151016P00006000 P 10/16/15 6.0 0.20 0.55
ODP 151016P00007000 P 10/16/15 7.0 0.55 0.85
ODP 151016P00008000 P 10/16/15 8.0 1.00 1.35
ODP 151016P00009000 P 10/16/15 9.0 1.55 2.05
ODP 151016P00010000 P 10/16/15 10.0 2.35 2.75
ODP 151016P00011000 P 10/16/15 11.0 3.20 3.70
ODP 151016P00012000 P 10/16/15 12.0 4.10 4.70
ODP 151016P00013000 P 10/16/15 13.0 5.10 5.70
ODP 151016P00014000 P 10/16/15 14.0 6.10 6.70
ODP 151016P00015000 P 10/16/15 15.0 7.10 7.70
ODP 151120C00001000 C 11/20/15 1.0 6.40 6.90
ODP 151120C00002000 C 11/20/15 2.0 5.30 5.90
ODP 151120C00003000 C 11/20/15 3.0 4.30 4.90
ODP 151120C00004000 C 11/20/15 4.0 3.40 4.00
ODP 151120C00005000 C 11/20/15 5.0 2.65 3.10
ODP 151120C00006000 C 11/20/15 6.0 1.95 2.30
ODP 151120C00007000 C 11/20/15 7.0 1.30 1.65
ODP 151120C00008000 C 11/20/15 8.0 0.80 1.20
ODP 151120C00009000 C 11/20/15 9.0 0.40 0.75
ODP 151120C00010000 C 11/20/15 10.0 0.15 0.55
ODP 151120C00011000 C 11/20/15 11.0 0.00 0.40
ODP 151120C00012000 C 11/20/15 12.0 0.00 0.25
ODP 151120C00013000 C 11/20/15 13.0 0.00 0.20
ODP 151120C00014000 C 11/20/15 14.0 0.00 0.15
ODP 151120C00015000 C 11/20/15 15.0 0.00 0.15
ODP 151120P00001000 P 11/20/15 1.0 0.00 0.15
ODP 151120P00002000 P 11/20/15 2.0 0.00 0.15
ODP 151120P00003000 P 11/20/15 3.0 0.00 0.25
ODP 151120P00004000 P 11/20/15 4.0 0.00 0.30
ODP 151120P00005000 P 11/20/15 5.0 0.10 0.40
ODP 151120P00006000 P 11/20/15 6.0 0.35 0.65
ODP 151120P00007000 P 11/20/15 7.0 0.70 1.00
ODP 151120P00008000 P 11/20/15 8.0 1.20 1.55
ODP 151120P00009000 P 11/20/15 9.0 1.70 2.25
ODP 151120P00010000 P 11/20/15 10.0 2.45 2.85
ODP 151120P00011000 P 11/20/15 11.0 3.30 3.80
ODP 151120P00012000 P 11/20/15 12.0 4.20 4.80
ODP 151120P00013000 P 11/20/15 13.0 5.10 5.70
ODP 151120P00014000 P 11/20/15 14.0 6.10 6.70
ODP 151120P00015000 P 11/20/15 15.0 7.10 7.70
ODP 160115C00001000 C 01/15/16 1.0 6.40 6.90
ODP 160115C00001500 C 01/15/16 1.5 5.80 6.40
ODP 160115C00002000 C 01/15/16 2.0 5.40 5.90
ODP 160115C00002500 C 01/15/16 2.5 4.90 5.40
ODP 160115C00003000 C 01/15/16 3.0 4.40 5.00
ODP 160115C00003500 C 01/15/16 3.5 4.00 4.50
ODP 160115C00004000 C 01/15/16 4.0 3.50 4.10
ODP 160115C00004500 C 01/15/16 4.5 3.20 3.60
ODP 160115C00005000 C 01/15/16 5.0 2.90 3.30
ODP 160115C00005500 C 01/15/16 5.5 2.40 2.80
ODP 160115C00006000 C 01/15/16 6.0 2.05 2.50
ODP 160115C00007000 C 01/15/16 7.0 1.50 1.85
ODP 160115C00008000 C 01/15/16 8.0 1.10 1.40
ODP 160115C00009000 C 01/15/16 9.0 0.55 0.95
ODP 160115C00010000 C 01/15/16 10.0 0.25 0.65
ODP 160115C00011000 C 01/15/16 11.0 0.10 0.40
ODP 160115C00012000 C 01/15/16 12.0 0.00 0.30
ODP 160115C00013000 C 01/15/16 13.0 0.00 0.25
ODP 160115C00014000 C 01/15/16 14.0 0.00 0.20
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 0.20
ODP 160115P00002500 P 01/15/16 2.5 0.00 0.10
ODP 160115P00003000 P 01/15/16 3.0 0.00 0.30
ODP 160115P00003500 P 01/15/16 3.5 0.00 0.30
ODP 160115P00004000 P 01/15/16 4.0 0.05 0.25
ODP 160115P00004500 P 01/15/16 4.5 0.15 0.45
ODP 160115P00005000 P 01/15/16 5.0 0.25 0.55
ODP 160115P00005500 P 01/15/16 5.5 0.35 0.55
ODP 160115P00006000 P 01/15/16 6.0 0.50 0.75
ODP 160115P00007000 P 01/15/16 7.0 0.85 1.20
ODP 160115P00008000 P 01/15/16 8.0 1.45 1.75
ODP 160115P00009000 P 01/15/16 9.0 1.90 2.35
ODP 160115P00010000 P 01/15/16 10.0 2.60 3.20
ODP 160115P00011000 P 01/15/16 11.0 3.40 3.90
ODP 160115P00012000 P 01/15/16 12.0 4.30 4.80
ODP 160115P00013000 P 01/15/16 13.0 5.20 5.80
ODP 160115P00014000 P 01/15/16 14.0 6.20 6.80
ODP 160115P00015000 P 01/15/16 15.0 7.10 7.70
ODP 160415C00001000 C 04/15/16 1.0 6.10 7.20
ODP 160415C00002000 C 04/15/16 2.0 3.40 8.00
ODP 160415C00003000 C 04/15/16 3.0 2.50 7.20
ODP 160415C00004000 C 04/15/16 4.0 3.60 4.70
ODP 160415C00005000 C 04/15/16 5.0 2.90 3.60
ODP 160415C00006000 C 04/15/16 6.0 2.20 2.85
ODP 160415C00007000 C 04/15/16 7.0 1.65 2.20
ODP 160415C00008000 C 04/15/16 8.0 1.20 1.65
ODP 160415C00009000 C 04/15/16 9.0 0.70 0.95
ODP 160415C00010000 C 04/15/16 10.0 0.40 0.95
ODP 160415C00011000 C 04/15/16 11.0 0.20 0.45
ODP 160415C00012000 C 04/15/16 12.0 0.05 0.50
ODP 160415C00013000 C 04/15/16 13.0 0.00 0.40
ODP 160415C00014000 C 04/15/16 14.0 0.00 0.25
ODP 160415C00015000 C 04/15/16 15.0 0.00 0.20
ODP 160415P00001000 P 04/15/16 1.0 0.00 0.15
ODP 160415P00002000 P 04/15/16 2.0 0.00 0.20
ODP 160415P00003000 P 04/15/16 3.0 0.00 0.35
ODP 160415P00004000 P 04/15/16 4.0 0.15 0.55
ODP 160415P00005000 P 04/15/16 5.0 0.35 0.75
ODP 160415P00006000 P 04/15/16 6.0 0.65 1.05
ODP 160415P00007000 P 04/15/16 7.0 1.05 1.45
ODP 160415P00008000 P 04/15/16 8.0 1.50 1.95
ODP 160415P00009000 P 04/15/16 9.0 2.00 2.60
ODP 160415P00010000 P 04/15/16 10.0 2.70 3.30
ODP 160415P00011000 P 04/15/16 11.0 3.40 4.10
ODP 160415P00012000 P 04/15/16 12.0 4.30 4.90
ODP 160415P00013000 P 04/15/16 13.0 5.20 5.80
ODP 160415P00014000 P 04/15/16 14.0 4.10 8.70
ODP 160415P00015000 P 04/15/16 15.0 7.00 8.00
ODP 170120C00001500 C 01/20/17 1.5 5.20 7.20
ODP 170120C00002000 C 01/20/17 2.0 4.90 6.50
ODP 170120C00002500 C 01/20/17 2.5 3.00 7.60
ODP 170120C00003000 C 01/20/17 3.0 2.50 7.10
ODP 170120C00003500 C 01/20/17 3.5 2.10 6.70
ODP 170120C00004000 C 01/20/17 4.0 3.30 4.90
ODP 170120C00004500 C 01/20/17 4.5 3.40 4.10
ODP 170120C00005000 C 01/20/17 5.0 3.00 3.80
ODP 170120C00005500 C 01/20/17 5.5 2.65 3.40
ODP 170120C00007000 C 01/20/17 7.0 1.80 2.50
ODP 170120C00010000 C 01/20/17 10.0 0.55 1.30
ODP 170120C00012000 C 01/20/17 12.0 0.15 0.80
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.35
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.20
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.25
ODP 170120P00002500 P 01/20/17 2.5 0.05 0.30
ODP 170120P00003000 P 01/20/17 3.0 0.10 0.40
ODP 170120P00003500 P 01/20/17 3.5 0.15 0.50
ODP 170120P00004000 P 01/20/17 4.0 0.25 0.65
ODP 170120P00004500 P 01/20/17 4.5 0.35 0.75
ODP 170120P00005000 P 01/20/17 5.0 0.50 0.90
ODP 170120P00005500 P 01/20/17 5.5 0.65 1.05
ODP 170120P00007000 P 01/20/17 7.0 1.20 1.50
ODP 170120P00010000 P 01/20/17 10.0 2.85 3.50
ODP 170120P00012000 P 01/20/17 12.0 4.40 5.10
ODP 170120P00015000 P 01/20/17 15.0 6.40 8.50

OPRA data is delayed 15 minutes.