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 (2014-07-04)Premium Content

Office Depot Inc (ODP)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 140920C00001000 C 09/20/14 1.0 4.00 4.20
ODP 140920C00002000 C 09/20/14 2.0 3.00 3.20
ODP 140920C00003000 C 09/20/14 3.0 2.05 2.15
ODP 140920C00004000 C 09/20/14 4.0 1.05 1.20
ODP 140920C00005000 C 09/20/14 5.0 0.20 0.30
ODP 140920C00006000 C 09/20/14 6.0 0.00 0.05
ODP 140920C00007000 C 09/20/14 7.0 0.00 0.05
ODP 140920C00008000 C 09/20/14 8.0 0.00 0.05
ODP 140920C00009000 C 09/20/14 9.0 0.00 0.05
ODP 140920C00010000 C 09/20/14 10.0 0.00 0.05
ODP 140920P00001000 P 09/20/14 1.0 0.00 0.05
ODP 140920P00002000 P 09/20/14 2.0 0.00 0.05
ODP 140920P00003000 P 09/20/14 3.0 0.00 0.05
ODP 140920P00004000 P 09/20/14 4.0 0.00 0.05
ODP 140920P00005000 P 09/20/14 5.0 0.10 0.15
ODP 140920P00006000 P 09/20/14 6.0 0.85 0.95
ODP 140920P00007000 P 09/20/14 7.0 1.85 1.95
ODP 140920P00008000 P 09/20/14 8.0 2.85 2.95
ODP 140920P00009000 P 09/20/14 9.0 3.80 4.00
ODP 140920P00010000 P 09/20/14 10.0 4.80 5.00
ODP 141018C00001000 C 10/18/14 1.0 4.00 4.20
ODP 141018C00002000 C 10/18/14 2.0 3.00 3.20
ODP 141018C00002500 C 10/18/14 2.5 2.55 2.70
ODP 141018C00003000 C 10/18/14 3.0 2.05 2.20
ODP 141018C00003500 C 10/18/14 3.5 1.55 1.70
ODP 141018C00004000 C 10/18/14 4.0 1.10 1.20
ODP 141018C00004500 C 10/18/14 4.5 0.65 0.75
ODP 141018C00005000 C 10/18/14 5.0 0.30 0.40
ODP 141018C00005500 C 10/18/14 5.5 0.10 0.15
ODP 141018C00006000 C 10/18/14 6.0 0.00 0.05
ODP 141018C00007000 C 10/18/14 7.0 0.00 0.05
ODP 141018C00008000 C 10/18/14 8.0 0.00 0.05
ODP 141018C00009000 C 10/18/14 9.0 0.00 0.05
ODP 141018C00010000 C 10/18/14 10.0 0.00 0.05
ODP 141018P00001000 P 10/18/14 1.0 0.00 0.05
ODP 141018P00002000 P 10/18/14 2.0 0.00 0.05
ODP 141018P00002500 P 10/18/14 2.5 0.00 0.05
ODP 141018P00003000 P 10/18/14 3.0 0.00 0.05
ODP 141018P00003500 P 10/18/14 3.5 0.00 0.05
ODP 141018P00004000 P 10/18/14 4.0 0.00 0.05
ODP 141018P00004500 P 10/18/14 4.5 0.05 0.10
ODP 141018P00005000 P 10/18/14 5.0 0.20 0.25
ODP 141018P00005500 P 10/18/14 5.5 0.50 0.55
ODP 141018P00006000 P 10/18/14 6.0 0.90 1.00
ODP 141018P00007000 P 10/18/14 7.0 1.85 1.95
ODP 141018P00008000 P 10/18/14 8.0 2.85 2.95
ODP 141018P00009000 P 10/18/14 9.0 3.80 4.00
ODP 141018P00010000 P 10/18/14 10.0 4.80 5.00
ODP 150117C00001000 C 01/17/15 1.0 4.00 4.20
ODP 150117C00001500 C 01/17/15 1.5 3.50 3.70
ODP 150117C00002000 C 01/17/15 2.0 3.00 3.20
ODP 150117C00002500 C 01/17/15 2.5 2.55 2.70
ODP 150117C00003000 C 01/17/15 3.0 2.10 2.20
ODP 150117C00003500 C 01/17/15 3.5 1.60 1.75
ODP 150117C00004000 C 01/17/15 4.0 1.25 1.30
ODP 150117C00004500 C 01/17/15 4.5 0.80 0.95
ODP 150117C00005000 C 01/17/15 5.0 0.50 0.60
ODP 150117C00005500 C 01/17/15 5.5 0.30 0.40
ODP 150117C00006000 C 01/17/15 6.0 0.15 0.25
ODP 150117C00007000 C 01/17/15 7.0 0.05 0.10
ODP 150117C00008000 C 01/17/15 8.0 0.00 0.05
ODP 150117C00009000 C 01/17/15 9.0 0.00 0.05
ODP 150117C00010000 C 01/17/15 10.0 0.00 0.05
ODP 150117P00001000 P 01/17/15 1.0 0.00 0.05
ODP 150117P00001500 P 01/17/15 1.5 0.00 0.05
ODP 150117P00002000 P 01/17/15 2.0 0.00 0.05
ODP 150117P00002500 P 01/17/15 2.5 0.00 0.05
ODP 150117P00003000 P 01/17/15 3.0 0.00 0.05
ODP 150117P00003500 P 01/17/15 3.5 0.00 0.10
ODP 150117P00004000 P 01/17/15 4.0 0.10 0.15
ODP 150117P00004500 P 01/17/15 4.5 0.20 0.30
ODP 150117P00005000 P 01/17/15 5.0 0.40 0.50
ODP 150117P00005500 P 01/17/15 5.5 0.65 0.75
ODP 150117P00006000 P 01/17/15 6.0 1.00 1.15
ODP 150117P00007000 P 01/17/15 7.0 1.85 2.00
ODP 150117P00008000 P 01/17/15 8.0 2.85 2.95
ODP 150117P00009000 P 01/17/15 9.0 3.80 4.00
ODP 150117P00010000 P 01/17/15 10.0 4.80 5.00
ODP 150417C00001000 C 04/17/15 1.0 4.00 4.20
ODP 150417C00002000 C 04/17/15 2.0 3.00 3.20
ODP 150417C00003000 C 04/17/15 3.0 2.10 2.25
ODP 150417C00004000 C 04/17/15 4.0 1.30 1.40
ODP 150417C00005000 C 04/17/15 5.0 0.65 0.75
ODP 150417C00006000 C 04/17/15 6.0 0.30 0.35
ODP 150417C00007000 C 04/17/15 7.0 0.10 0.20
ODP 150417C00008000 C 04/17/15 8.0 0.00 0.10
ODP 150417C00009000 C 04/17/15 9.0 0.00 0.05
ODP 150417C00010000 C 04/17/15 10.0 0.00 0.05
ODP 150417P00001000 P 04/17/15 1.0 0.00 0.05
ODP 150417P00002000 P 04/17/15 2.0 0.00 0.05
ODP 150417P00003000 P 04/17/15 3.0 0.00 0.10
ODP 150417P00004000 P 04/17/15 4.0 0.15 0.25
ODP 150417P00005000 P 04/17/15 5.0 0.55 0.65
ODP 150417P00006000 P 04/17/15 6.0 1.15 1.25
ODP 150417P00007000 P 04/17/15 7.0 1.95 2.05
ODP 150417P00008000 P 04/17/15 8.0 2.85 3.00
ODP 150417P00009000 P 04/17/15 9.0 3.80 4.00
ODP 150417P00010000 P 04/17/15 10.0 4.80 5.00
ODP 160115C00001000 C 01/15/16 1.0 4.00 4.20
ODP 160115C00001500 C 01/15/16 1.5 3.60 3.80
ODP 160115C00002000 C 01/15/16 2.0 3.10 3.30
ODP 160115C00002500 C 01/15/16 2.5 2.65 2.80
ODP 160115C00003000 C 01/15/16 3.0 2.25 2.40
ODP 160115C00003500 C 01/15/16 3.5 1.85 2.00
ODP 160115C00004000 C 01/15/16 4.0 1.55 1.65
ODP 160115C00004500 C 01/15/16 4.5 1.25 1.35
ODP 160115C00005000 C 01/15/16 5.0 1.00 1.10
ODP 160115C00005500 C 01/15/16 5.5 0.80 0.90
ODP 160115C00007000 C 01/15/16 7.0 0.35 0.45
ODP 160115P00001000 P 01/15/16 1.0 0.00 0.05
ODP 160115P00001500 P 01/15/16 1.5 0.00 0.05
ODP 160115P00002000 P 01/15/16 2.0 0.00 0.10
ODP 160115P00002500 P 01/15/16 2.5 0.05 0.15
ODP 160115P00003000 P 01/15/16 3.0 0.15 0.25
ODP 160115P00003500 P 01/15/16 3.5 0.25 0.35
ODP 160115P00004000 P 01/15/16 4.0 0.40 0.50
ODP 160115P00004500 P 01/15/16 4.5 0.60 0.70
ODP 160115P00005000 P 01/15/16 5.0 0.85 0.95
ODP 160115P00005500 P 01/15/16 5.5 1.10 1.25
ODP 160115P00007000 P 01/15/16 7.0 2.15 2.30

OPRA data is delayed 15 minutes.