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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 150717C00001000 C 07/17/15 1.0 5.60 10.00
ODP 150717C00002000 C 07/17/15 2.0 4.60 9.00
ODP 150717C00003000 C 07/17/15 3.0 3.60 8.00
ODP 150717C00004000 C 07/17/15 4.0 2.50 7.00
ODP 150717C00005000 C 07/17/15 5.0 1.80 6.10
ODP 150717C00006000 C 07/17/15 6.0 0.90 5.00
ODP 150717C00007000 C 07/17/15 7.0 1.55 2.15
ODP 150717C00008000 C 07/17/15 8.0 0.60 1.05
ODP 150717C00009000 C 07/17/15 9.0 0.05 0.25
ODP 150717C00010000 C 07/17/15 10.0 0.00 0.05
ODP 150717C00011000 C 07/17/15 11.0 0.00 0.15
ODP 150717C00012000 C 07/17/15 12.0 0.00 0.15
ODP 150717C00013000 C 07/17/15 13.0 0.00 0.15
ODP 150717C00014000 C 07/17/15 14.0 0.00 1.55
ODP 150717C00015000 C 07/17/15 15.0 0.00 0.15
ODP 150717P00001000 P 07/17/15 1.0 0.00 0.15
ODP 150717P00002000 P 07/17/15 2.0 0.00 0.15
ODP 150717P00003000 P 07/17/15 3.0 0.00 0.15
ODP 150717P00004000 P 07/17/15 4.0 0.00 0.05
ODP 150717P00005000 P 07/17/15 5.0 0.00 0.05
ODP 150717P00006000 P 07/17/15 6.0 0.00 0.05
ODP 150717P00007000 P 07/17/15 7.0 0.05 0.15
ODP 150717P00008000 P 07/17/15 8.0 0.00 0.15
ODP 150717P00009000 P 07/17/15 9.0 0.15 0.30
ODP 150717P00010000 P 07/17/15 10.0 0.90 1.50
ODP 150717P00011000 P 07/17/15 11.0 1.95 2.85
ODP 150717P00012000 P 07/17/15 12.0 1.00 5.50
ODP 150717P00013000 P 07/17/15 13.0 2.00 6.50
ODP 150717P00014000 P 07/17/15 14.0 3.00 7.50
ODP 150717P00015000 P 07/17/15 15.0 4.00 8.50
ODP 150821C00001000 C 08/21/15 1.0 5.50 10.00
ODP 150821C00002000 C 08/21/15 2.0 4.60 9.10
ODP 150821C00003000 C 08/21/15 3.0 4.20 8.10
ODP 150821C00004000 C 08/21/15 4.0 2.60 7.00
ODP 150821C00005000 C 08/21/15 5.0 1.60 5.50
ODP 150821C00006000 C 08/21/15 6.0 0.50 5.00
ODP 150821C00007000 C 08/21/15 7.0 1.60 2.10
ODP 150821C00008000 C 08/21/15 8.0 0.95 1.15
ODP 150821C00009000 C 08/21/15 9.0 0.25 0.45
ODP 150821C00010000 C 08/21/15 10.0 0.00 0.15
ODP 150821C00011000 C 08/21/15 11.0 0.00 0.15
ODP 150821P00001000 P 08/21/15 1.0 0.00 0.15
ODP 150821P00002000 P 08/21/15 2.0 0.00 0.05
ODP 150821P00003000 P 08/21/15 3.0 0.00 0.05
ODP 150821P00004000 P 08/21/15 4.0 0.00 0.05
ODP 150821P00005000 P 08/21/15 5.0 0.00 0.05
ODP 150821P00006000 P 08/21/15 6.0 0.00 0.15
ODP 150821P00007000 P 08/21/15 7.0 0.00 0.20
ODP 150821P00008000 P 08/21/15 8.0 0.10 0.30
ODP 150821P00009000 P 08/21/15 9.0 0.40 0.60
ODP 150821P00010000 P 08/21/15 10.0 1.10 1.30
ODP 150821P00011000 P 08/21/15 11.0 0.40 4.80
ODP 151016C00001000 C 10/16/15 1.0 5.50 10.10
ODP 151016C00002000 C 10/16/15 2.0 4.60 9.20
ODP 151016C00003000 C 10/16/15 3.0 3.60 8.20
ODP 151016C00004000 C 10/16/15 4.0 2.60 7.10
ODP 151016C00005000 C 10/16/15 5.0 1.70 6.20
ODP 151016C00006000 C 10/16/15 6.0 2.60 5.30
ODP 151016C00007000 C 10/16/15 7.0 2.05 2.25
ODP 151016C00008000 C 10/16/15 8.0 1.25 1.45
ODP 151016C00009000 C 10/16/15 9.0 0.60 0.80
ODP 151016C00010000 C 10/16/15 10.0 0.20 0.40
ODP 151016C00011000 C 10/16/15 11.0 0.05 0.20
ODP 151016C00012000 C 10/16/15 12.0 0.00 0.15
ODP 151016C00013000 C 10/16/15 13.0 0.00 0.20
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 0.05
ODP 151016P00004000 P 10/16/15 4.0 0.00 0.15
ODP 151016P00005000 P 10/16/15 5.0 0.00 0.25
ODP 151016P00006000 P 10/16/15 6.0 0.05 0.30
ODP 151016P00007000 P 10/16/15 7.0 0.20 0.40
ODP 151016P00008000 P 10/16/15 8.0 0.35 0.60
ODP 151016P00009000 P 10/16/15 9.0 0.70 0.95
ODP 151016P00010000 P 10/16/15 10.0 1.30 1.55
ODP 151016P00011000 P 10/16/15 11.0 2.00 2.60
ODP 151016P00012000 P 10/16/15 12.0 2.80 4.30
ODP 151016P00013000 P 10/16/15 13.0 2.05 6.50
ODP 160115C00001000 C 01/15/16 1.0 5.60 10.10
ODP 160115C00001500 C 01/15/16 1.5 5.10 9.60
ODP 160115C00002000 C 01/15/16 2.0 4.60 9.10
ODP 160115C00002500 C 01/15/16 2.5 4.10 8.70
ODP 160115C00003000 C 01/15/16 3.0 3.60 8.10
ODP 160115C00003500 C 01/15/16 3.5 3.20 7.60
ODP 160115C00004000 C 01/15/16 4.0 2.70 6.70
ODP 160115C00004500 C 01/15/16 4.5 3.00 6.70
ODP 160115C00005000 C 01/15/16 5.0 3.50 6.00
ODP 160115C00005500 C 01/15/16 5.5 3.50 3.80
ODP 160115C00006000 C 01/15/16 6.0 3.10 3.40
ODP 160115C00007000 C 01/15/16 7.0 2.25 2.50
ODP 160115C00008000 C 01/15/16 8.0 1.50 1.75
ODP 160115C00009000 C 01/15/16 9.0 0.90 1.10
ODP 160115C00010000 C 01/15/16 10.0 0.45 0.65
ODP 160115C00011000 C 01/15/16 11.0 0.15 0.40
ODP 160115C00012000 C 01/15/16 12.0 0.00 0.25
ODP 160115C00013000 C 01/15/16 13.0 0.00 0.20
ODP 160115C00014000 C 01/15/16 14.0 0.00 0.90
ODP 160115C00015000 C 01/15/16 15.0 0.00 0.25
ODP 160115P00001000 P 01/15/16 1.0 0.00 0.20
ODP 160115P00001500 P 01/15/16 1.5 0.00 0.05
ODP 160115P00002000 P 01/15/16 2.0 0.00 0.05
ODP 160115P00002500 P 01/15/16 2.5 0.00 0.05
ODP 160115P00003000 P 01/15/16 3.0 0.00 0.10
ODP 160115P00003500 P 01/15/16 3.5 0.00 0.15
ODP 160115P00004000 P 01/15/16 4.0 0.00 0.15
ODP 160115P00004500 P 01/15/16 4.5 0.05 0.30
ODP 160115P00005000 P 01/15/16 5.0 0.05 0.35
ODP 160115P00005500 P 01/15/16 5.5 0.10 0.40
ODP 160115P00006000 P 01/15/16 6.0 0.20 0.45
ODP 160115P00007000 P 01/15/16 7.0 0.35 0.60
ODP 160115P00008000 P 01/15/16 8.0 0.75 0.80
ODP 160115P00009000 P 01/15/16 9.0 1.00 1.25
ODP 160115P00010000 P 01/15/16 10.0 1.55 1.95
ODP 160115P00011000 P 01/15/16 11.0 2.25 2.70
ODP 160115P00012000 P 01/15/16 12.0 2.90 3.80
ODP 160115P00013000 P 01/15/16 13.0 2.95 6.60
ODP 160115P00014000 P 01/15/16 14.0 3.00 7.50
ODP 160115P00015000 P 01/15/16 15.0 4.20 8.60
ODP 170120C00001500 C 01/20/17 1.5 5.00 9.50
ODP 170120C00002000 C 01/20/17 2.0 4.50 9.20
ODP 170120C00002500 C 01/20/17 2.5 4.00 8.80
ODP 170120C00003000 C 01/20/17 3.0 3.60 8.20
ODP 170120C00003500 C 01/20/17 3.5 3.10 7.80
ODP 170120C00004000 C 01/20/17 4.0 2.65 7.20
ODP 170120C00004500 C 01/20/17 4.5 2.30 6.80
ODP 170120C00005000 C 01/20/17 5.0 4.10 4.40
ODP 170120C00005500 C 01/20/17 5.5 3.70 4.00
ODP 170120C00007000 C 01/20/17 7.0 2.50 2.85
ODP 170120C00010000 C 01/20/17 10.0 0.75 1.10
ODP 170120C00012000 C 01/20/17 12.0 0.25 0.55
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.25
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.05
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.05
ODP 170120P00002500 P 01/20/17 2.5 0.00 0.10
ODP 170120P00003000 P 01/20/17 3.0 0.00 0.25
ODP 170120P00003500 P 01/20/17 3.5 0.00 0.30
ODP 170120P00004000 P 01/20/17 4.0 0.05 0.35
ODP 170120P00004500 P 01/20/17 4.5 0.15 0.40
ODP 170120P00005000 P 01/20/17 5.0 0.20 0.45
ODP 170120P00005500 P 01/20/17 5.5 0.25 0.50
ODP 170120P00007000 P 01/20/17 7.0 0.60 0.85
ODP 170120P00010000 P 01/20/17 10.0 1.85 2.15
ODP 170120P00012000 P 01/20/17 12.0 3.00 3.60
ODP 170120P00015000 P 01/20/17 15.0 4.10 8.50

OPRA data is delayed 15 minutes.