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 (2016-01-01)Premium Content

Office Depot Inc (ODP)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 160219C00001000 C 02/19/16 1.0 3.20 5.40
ODP 160219C00002000 C 02/19/16 2.0 2.50 4.40
ODP 160219C00003000 C 02/19/16 3.0 1.10 3.40
ODP 160219C00004000 C 02/19/16 4.0 0.75 2.20
ODP 160219C00005000 C 02/19/16 5.0 0.05 0.50
ODP 160219C00006000 C 02/19/16 6.0 0.10 0.25
ODP 160219C00007000 C 02/19/16 7.0 0.05 0.10
ODP 160219C00008000 C 02/19/16 8.0 0.00 0.05
ODP 160219C00009000 C 02/19/16 9.0 0.00 0.50
ODP 160219C00010000 C 02/19/16 10.0 0.00 1.95
ODP 160219C00011000 C 02/19/16 11.0 0.00 1.95
ODP 160219P00001000 P 02/19/16 1.0 0.00 0.05
ODP 160219P00002000 P 02/19/16 2.0 0.00 0.50
ODP 160219P00003000 P 02/19/16 3.0 0.00 0.50
ODP 160219P00004000 P 02/19/16 4.0 0.00 0.05
ODP 160219P00005000 P 02/19/16 5.0 0.20 0.35
ODP 160219P00006000 P 02/19/16 6.0 1.00 1.40
ODP 160219P00007000 P 02/19/16 7.0 0.70 3.10
ODP 160219P00008000 P 02/19/16 8.0 2.30 4.20
ODP 160219P00009000 P 02/19/16 9.0 3.50 5.20
ODP 160219P00010000 P 02/19/16 10.0 4.40 6.10
ODP 160219P00011000 P 02/19/16 11.0 5.50 7.10
ODP 160318C00001000 C 03/18/16 1.0 3.20 4.90
ODP 160318C00002000 C 03/18/16 2.0 2.20 3.90
ODP 160318C00003000 C 03/18/16 3.0 1.60 2.80
ODP 160318C00004000 C 03/18/16 4.0 0.60 2.00
ODP 160318C00005000 C 03/18/16 5.0 0.30 1.10
ODP 160318C00006000 C 03/18/16 6.0 0.10 0.60
ODP 160318C00007000 C 03/18/16 7.0 0.25 0.40
ODP 160318C00008000 C 03/18/16 8.0 0.00 0.30
ODP 160318C00009000 C 03/18/16 9.0 0.05 0.20
ODP 160318C00010000 C 03/18/16 10.0 0.05 0.50
ODP 160318P00001000 P 03/18/16 1.0 0.00 0.05
ODP 160318P00002000 P 03/18/16 2.0 0.00 0.50
ODP 160318P00003000 P 03/18/16 3.0 0.00 0.05
ODP 160318P00004000 P 03/18/16 4.0 0.00 0.50
ODP 160318P00005000 P 03/18/16 5.0 0.40 1.05
ODP 160318P00006000 P 03/18/16 6.0 0.90 2.20
ODP 160318P00007000 P 03/18/16 7.0 1.70 2.80
ODP 160318P00008000 P 03/18/16 8.0 2.75 3.90
ODP 160318P00009000 P 03/18/16 9.0 3.70 4.90
ODP 160318P00010000 P 03/18/16 10.0 4.40 6.10
ODP 160415C00001000 C 04/15/16 1.0 3.20 4.80
ODP 160415C00002000 C 04/15/16 2.0 2.30 4.10
ODP 160415C00003000 C 04/15/16 3.0 1.45 2.85
ODP 160415C00004000 C 04/15/16 4.0 1.05 1.55
ODP 160415C00005000 C 04/15/16 5.0 0.80 1.05
ODP 160415C00006000 C 04/15/16 6.0 0.35 0.65
ODP 160415C00007000 C 04/15/16 7.0 0.45 0.55
ODP 160415C00008000 C 04/15/16 8.0 0.10 0.40
ODP 160415C00009000 C 04/15/16 9.0 0.05 0.25
ODP 160415C00010000 C 04/15/16 10.0 0.05 0.20
ODP 160415C00011000 C 04/15/16 11.0 0.05 0.50
ODP 160415C00012000 C 04/15/16 12.0 0.00 0.30
ODP 160415C00013000 C 04/15/16 13.0 0.00 0.50
ODP 160415C00014000 C 04/15/16 14.0 0.00 0.50
ODP 160415C00015000 C 04/15/16 15.0 0.00 0.50
ODP 160415P00001000 P 04/15/16 1.0 0.00 0.15
ODP 160415P00002000 P 04/15/16 2.0 0.00 0.15
ODP 160415P00003000 P 04/15/16 3.0 0.00 0.50
ODP 160415P00004000 P 04/15/16 4.0 0.20 0.45
ODP 160415P00005000 P 04/15/16 5.0 0.70 1.15
ODP 160415P00006000 P 04/15/16 6.0 1.45 1.85
ODP 160415P00007000 P 04/15/16 7.0 2.10 2.85
ODP 160415P00008000 P 04/15/16 8.0 3.00 3.70
ODP 160415P00009000 P 04/15/16 9.0 3.90 4.70
ODP 160415P00010000 P 04/15/16 10.0 4.80 5.60
ODP 160415P00011000 P 04/15/16 11.0 5.40 7.00
ODP 160415P00012000 P 04/15/16 12.0 4.80 8.00
ODP 160415P00013000 P 04/15/16 13.0 5.80 9.00
ODP 160415P00014000 P 04/15/16 14.0 6.80 9.90
ODP 160415P00015000 P 04/15/16 15.0 9.60 11.10
ODP 160715C00001000 C 07/15/16 1.0 3.10 5.20
ODP 160715C00002000 C 07/15/16 2.0 0.90 3.80
ODP 160715C00003000 C 07/15/16 3.0 1.25 2.80
ODP 160715C00004000 C 07/15/16 4.0 1.30 2.05
ODP 160715C00005000 C 07/15/16 5.0 1.10 1.75
ODP 160715C00006000 C 07/15/16 6.0 0.65 0.95
ODP 160715C00007000 C 07/15/16 7.0 0.45 0.85
ODP 160715C00008000 C 07/15/16 8.0 0.20 0.70
ODP 160715C00009000 C 07/15/16 9.0 0.20 0.55
ODP 160715C00010000 C 07/15/16 10.0 0.05 0.50
ODP 160715C00011000 C 07/15/16 11.0 0.00 0.15
ODP 160715C00012000 C 07/15/16 12.0 0.00 0.15
ODP 160715C00013000 C 07/15/16 13.0 0.00 0.35
ODP 160715P00001000 P 07/15/16 1.0 0.00 0.15
ODP 160715P00002000 P 07/15/16 2.0 0.00 0.40
ODP 160715P00003000 P 07/15/16 3.0 0.05 0.50
ODP 160715P00004000 P 07/15/16 4.0 0.35 0.85
ODP 160715P00005000 P 07/15/16 5.0 1.05 1.40
ODP 160715P00006000 P 07/15/16 6.0 1.70 2.10
ODP 160715P00007000 P 07/15/16 7.0 2.30 3.00
ODP 160715P00008000 P 07/15/16 8.0 3.10 3.90
ODP 160715P00009000 P 07/15/16 9.0 4.00 4.80
ODP 160715P00010000 P 07/15/16 10.0 4.90 5.70
ODP 160715P00011000 P 07/15/16 11.0 4.80 6.70
ODP 160715P00012000 P 07/15/16 12.0 5.80 7.70
ODP 160715P00013000 P 07/15/16 13.0 7.40 9.20
ODP 170120C00001500 C 01/20/17 1.5 2.10 4.90
ODP 170120C00002000 C 01/20/17 2.0 0.70 4.50
ODP 170120C00002500 C 01/20/17 2.5 2.00 3.60
ODP 170120C00003000 C 01/20/17 3.0 1.95 2.90
ODP 170120C00003500 C 01/20/17 3.5 1.65 2.60
ODP 170120C00004000 C 01/20/17 4.0 1.50 2.25
ODP 170120C00004500 C 01/20/17 4.5 1.05 2.05
ODP 170120C00005000 C 01/20/17 5.0 0.85 1.80
ODP 170120C00005500 C 01/20/17 5.5 0.65 1.65
ODP 170120C00007000 C 01/20/17 7.0 0.40 1.05
ODP 170120C00010000 C 01/20/17 10.0 0.00 1.00
ODP 170120C00012000 C 01/20/17 12.0 0.00 0.80
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.50
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.50
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.65
ODP 170120P00002500 P 01/20/17 2.5 0.00 0.85
ODP 170120P00003000 P 01/20/17 3.0 0.00 1.00
ODP 170120P00003500 P 01/20/17 3.5 0.15 1.15
ODP 170120P00004000 P 01/20/17 4.0 0.35 1.35
ODP 170120P00004500 P 01/20/17 4.5 0.60 1.60
ODP 170120P00005000 P 01/20/17 5.0 1.30 1.55
ODP 170120P00005500 P 01/20/17 5.5 1.20 1.80
ODP 170120P00007000 P 01/20/17 7.0 2.00 2.90
ODP 170120P00010000 P 01/20/17 10.0 4.50 6.10
ODP 170120P00012000 P 01/20/17 12.0 5.60 8.50
ODP 170120P00015000 P 01/20/17 15.0 8.50 11.70
ODP 180119C00003000 C 01/19/18 3.0 1.95 2.95
ODP 180119C00004000 C 01/19/18 4.0 1.40 2.40
ODP 180119C00005000 C 01/19/18 5.0 1.00 1.95
ODP 180119C00007000 C 01/19/18 7.0 0.35 1.35
ODP 180119C00010000 C 01/19/18 10.0 0.00 1.00
ODP 180119C00012000 C 01/19/18 12.0 0.00 1.00
ODP 180119C00015000 C 01/19/18 15.0 0.00 0.80
ODP 180119P00003000 P 01/19/18 3.0 0.10 1.00
ODP 180119P00004000 P 01/19/18 4.0 0.40 1.40
ODP 180119P00005000 P 01/19/18 5.0 0.95 1.95
ODP 180119P00007000 P 01/19/18 7.0 2.00 3.60
ODP 180119P00010000 P 01/19/18 10.0 4.50 6.10
ODP 180119P00012000 P 01/19/18 12.0 4.70 8.20
ODP 180119P00015000 P 01/19/18 15.0 7.80 12.40

OPRA data is delayed 15 minutes.