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 (2014-10-03)Premium Content

Office Depot Inc (ODP)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 141122C00001000 C 11/22/14 1.0 3.90 4.10
ODP 141122C00002000 C 11/22/14 2.0 2.95 3.10
ODP 141122C00003000 C 11/22/14 3.0 2.00 2.10
ODP 141122C00004000 C 11/22/14 4.0 1.00 1.10
ODP 141122C00004500 C 11/22/14 4.5 0.60 0.65
ODP 141122C00005000 C 11/22/14 5.0 0.25 0.35
ODP 141122C00005500 C 11/22/14 5.5 0.10 0.15
ODP 141122C00006000 C 11/22/14 6.0 0.00 0.10
ODP 141122C00007000 C 11/22/14 7.0 0.00 0.05
ODP 141122C00008000 C 11/22/14 8.0 0.00 0.05
ODP 141122C00009000 C 11/22/14 9.0 0.00 0.05
ODP 141122C00010000 C 11/22/14 10.0 0.00 0.05
ODP 141122P00001000 P 11/22/14 1.0 0.00 0.05
ODP 141122P00002000 P 11/22/14 2.0 0.00 0.05
ODP 141122P00003000 P 11/22/14 3.0 0.00 0.05
ODP 141122P00004000 P 11/22/14 4.0 0.00 0.05
ODP 141122P00004500 P 11/22/14 4.5 0.05 0.15
ODP 141122P00005000 P 11/22/14 5.0 0.25 0.30
ODP 141122P00005500 P 11/22/14 5.5 0.55 0.65
ODP 141122P00006000 P 11/22/14 6.0 0.95 1.05
ODP 141122P00007000 P 11/22/14 7.0 1.90 2.05
ODP 141122P00008000 P 11/22/14 8.0 2.90 3.10
ODP 141122P00009000 P 11/22/14 9.0 3.90 4.10
ODP 141122P00010000 P 11/22/14 10.0 4.90 5.10
ODP 141220C00000500 C 12/20/14 0.5 4.40 4.60
ODP 141220C00001000 C 12/20/14 1.0 3.90 4.10
ODP 141220C00001500 C 12/20/14 1.5 3.40 3.60
ODP 141220C00002000 C 12/20/14 2.0 2.90 3.10
ODP 141220C00002500 C 12/20/14 2.5 2.45 2.60
ODP 141220C00003000 C 12/20/14 3.0 1.95 2.10
ODP 141220C00003500 C 12/20/14 3.5 1.50 1.60
ODP 141220C00004000 C 12/20/14 4.0 1.05 1.15
ODP 141220C00004500 C 12/20/14 4.5 0.65 0.75
ODP 141220C00005000 C 12/20/14 5.0 0.35 0.40
ODP 141220C00005500 C 12/20/14 5.5 0.15 0.25
ODP 141220C00006000 C 12/20/14 6.0 0.05 0.10
ODP 141220C00007000 C 12/20/14 7.0 0.00 0.05
ODP 141220C00008000 C 12/20/14 8.0 0.00 0.05
ODP 141220C00009000 C 12/20/14 9.0 0.00 0.05
ODP 141220P00000500 P 12/20/14 0.5 0.00 0.05
ODP 141220P00001000 P 12/20/14 1.0 0.00 0.05
ODP 141220P00001500 P 12/20/14 1.5 0.00 0.05
ODP 141220P00002000 P 12/20/14 2.0 0.00 0.05
ODP 141220P00002500 P 12/20/14 2.5 0.00 0.05
ODP 141220P00003000 P 12/20/14 3.0 0.00 0.05
ODP 141220P00003500 P 12/20/14 3.5 0.00 0.05
ODP 141220P00004000 P 12/20/14 4.0 0.00 0.10
ODP 141220P00004500 P 12/20/14 4.5 0.10 0.20
ODP 141220P00005000 P 12/20/14 5.0 0.30 0.40
ODP 141220P00005500 P 12/20/14 5.5 0.60 0.70
ODP 141220P00006000 P 12/20/14 6.0 1.00 1.10
ODP 141220P00007000 P 12/20/14 7.0 1.95 2.05
ODP 141220P00008000 P 12/20/14 8.0 2.90 3.10
ODP 141220P00009000 P 12/20/14 9.0 3.90 4.10
ODP 150117C00001000 C 01/17/15 1.0 3.90 4.10
ODP 150117C00001500 C 01/17/15 1.5 3.40 3.60
ODP 150117C00002000 C 01/17/15 2.0 2.95 3.10
ODP 150117C00002500 C 01/17/15 2.5 2.50 2.60
ODP 150117C00003000 C 01/17/15 3.0 2.00 2.10
ODP 150117C00003500 C 01/17/15 3.5 1.50 1.65
ODP 150117C00004000 C 01/17/15 4.0 1.05 1.20
ODP 150117C00004500 C 01/17/15 4.5 0.70 0.80
ODP 150117C00005000 C 01/17/15 5.0 0.40 0.50
ODP 150117C00005500 C 01/17/15 5.5 0.20 0.30
ODP 150117C00006000 C 01/17/15 6.0 0.10 0.15
ODP 150117C00007000 C 01/17/15 7.0 0.00 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 0.05 0.15
ODP 150117P00004500 P 01/17/15 4.5 0.15 0.25
ODP 150117P00005000 P 01/17/15 5.0 0.35 0.45
ODP 150117P00005500 P 01/17/15 5.5 0.65 0.75
ODP 150117P00006000 P 01/17/15 6.0 1.05 1.15
ODP 150117P00007000 P 01/17/15 7.0 1.95 2.05
ODP 150117P00008000 P 01/17/15 8.0 2.90 3.10
ODP 150117P00009000 P 01/17/15 9.0 3.90 4.10
ODP 150117P00010000 P 01/17/15 10.0 4.90 5.10
ODP 150417C00001000 C 04/17/15 1.0 3.90 4.10
ODP 150417C00002000 C 04/17/15 2.0 2.95 3.10
ODP 150417C00003000 C 04/17/15 3.0 2.00 2.15
ODP 150417C00003500 C 04/17/15 3.5 1.55 1.70
ODP 150417C00004000 C 04/17/15 4.0 1.15 1.30
ODP 150417C00004500 C 04/17/15 4.5 0.85 0.95
ODP 150417C00005000 C 04/17/15 5.0 0.55 0.65
ODP 150417C00005500 C 04/17/15 5.5 0.35 0.45
ODP 150417C00006000 C 04/17/15 6.0 0.20 0.30
ODP 150417C00007000 C 04/17/15 7.0 0.05 0.15
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 150417P00003500 P 04/17/15 3.5 0.05 0.15
ODP 150417P00004000 P 04/17/15 4.0 0.15 0.25
ODP 150417P00004500 P 04/17/15 4.5 0.30 0.40
ODP 150417P00005000 P 04/17/15 5.0 0.55 0.60
ODP 150417P00005500 P 04/17/15 5.5 0.80 0.90
ODP 150417P00006000 P 04/17/15 6.0 1.15 1.25
ODP 150417P00007000 P 04/17/15 7.0 2.00 2.10
ODP 150417P00008000 P 04/17/15 8.0 2.95 3.10
ODP 150417P00009000 P 04/17/15 9.0 3.90 4.10
ODP 150417P00010000 P 04/17/15 10.0 4.90 5.10
ODP 160115C00001000 C 01/15/16 1.0 3.90 4.10
ODP 160115C00001500 C 01/15/16 1.5 3.40 3.70
ODP 160115C00002000 C 01/15/16 2.0 3.00 3.20
ODP 160115C00002500 C 01/15/16 2.5 2.60 2.75
ODP 160115C00003000 C 01/15/16 3.0 2.20 2.30
ODP 160115C00003500 C 01/15/16 3.5 1.80 1.95
ODP 160115C00004000 C 01/15/16 4.0 1.45 1.60
ODP 160115C00004500 C 01/15/16 4.5 1.15 1.30
ODP 160115C00005000 C 01/15/16 5.0 0.95 1.05
ODP 160115C00005500 C 01/15/16 5.5 0.75 0.85
ODP 160115C00007000 C 01/15/16 7.0 0.30 0.45
ODP 160115P00001000 P 01/15/16 1.0 0.00 0.05
ODP 160115P00001500 P 01/15/16 1.5 0.00 0.10
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 1.15 1.25
ODP 160115P00007000 P 01/15/16 7.0 2.20 2.35
ODP 170120C00001500 C 01/20/17 1.5 3.50 4.00
ODP 170120C00002000 C 01/20/17 2.0 3.00 3.70
ODP 170120C00002500 C 01/20/17 2.5 2.65 3.30
ODP 170120C00003000 C 01/20/17 3.0 2.25 2.95
ODP 170120C00003500 C 01/20/17 3.5 2.05 2.55
ODP 170120C00004000 C 01/20/17 4.0 1.75 2.25
ODP 170120C00004500 C 01/20/17 4.5 1.45 1.95
ODP 170120C00005000 C 01/20/17 5.0 1.25 1.75
ODP 170120C00005500 C 01/20/17 5.5 1.05 1.55
ODP 170120C00007000 C 01/20/17 7.0 0.65 1.10
ODP 170120C00010000 C 01/20/17 10.0 0.30 0.65
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.20
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.30
ODP 170120P00002500 P 01/20/17 2.5 0.10 0.45
ODP 170120P00003000 P 01/20/17 3.0 0.20 0.60
ODP 170120P00003500 P 01/20/17 3.5 0.30 0.75
ODP 170120P00004000 P 01/20/17 4.0 0.50 0.90
ODP 170120P00004500 P 01/20/17 4.5 0.90 1.15
ODP 170120P00005000 P 01/20/17 5.0 0.95 1.40
ODP 170120P00005500 P 01/20/17 5.5 1.45 1.70
ODP 170120P00007000 P 01/20/17 7.0 2.55 2.90
ODP 170120P00010000 P 01/20/17 10.0 4.70 5.40

OPRA data is delayed 15 minutes.