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 (2015-04-03)Premium Content

Office Depot Inc (ODP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 150619C00001000 C 06/19/15 1.0 7.80 8.80
ODP 150619C00002000 C 06/19/15 2.0 5.00 9.60
ODP 150619C00003000 C 06/19/15 3.0 4.00 8.60
ODP 150619C00004000 C 06/19/15 4.0 3.00 7.60
ODP 150619C00005000 C 06/19/15 5.0 2.00 6.60
ODP 150619C00006000 C 06/19/15 6.0 1.10 5.60
ODP 150619C00007000 C 06/19/15 7.0 1.00 4.80
ODP 150619C00008000 C 06/19/15 8.0 1.15 1.60
ODP 150619C00009000 C 06/19/15 9.0 0.30 0.45
ODP 150619C00010000 C 06/19/15 10.0 0.00 0.05
ODP 150619C00011000 C 06/19/15 11.0 0.00 0.15
ODP 150619C00012000 C 06/19/15 12.0 0.00 0.15
ODP 150619C00013000 C 06/19/15 13.0 0.00 0.15
ODP 150619P00001000 P 06/19/15 1.0 0.00 0.15
ODP 150619P00002000 P 06/19/15 2.0 0.00 0.15
ODP 150619P00003000 P 06/19/15 3.0 0.00 0.15
ODP 150619P00004000 P 06/19/15 4.0 0.00 0.15
ODP 150619P00005000 P 06/19/15 5.0 0.00 0.15
ODP 150619P00006000 P 06/19/15 6.0 0.00 0.15
ODP 150619P00007000 P 06/19/15 7.0 0.00 0.15
ODP 150619P00008000 P 06/19/15 8.0 0.00 0.15
ODP 150619P00009000 P 06/19/15 9.0 0.00 0.10
ODP 150619P00010000 P 06/19/15 10.0 0.60 0.80
ODP 150619P00011000 P 06/19/15 11.0 0.40 4.80
ODP 150619P00012000 P 06/19/15 12.0 1.30 3.20
ODP 150619P00013000 P 06/19/15 13.0 3.30 4.10
ODP 150717C00001000 C 07/17/15 1.0 7.80 8.80
ODP 150717C00002000 C 07/17/15 2.0 5.00 9.60
ODP 150717C00003000 C 07/17/15 3.0 4.00 8.60
ODP 150717C00004000 C 07/17/15 4.0 3.00 7.60
ODP 150717C00005000 C 07/17/15 5.0 4.10 4.50
ODP 150717C00006000 C 07/17/15 6.0 3.10 3.50
ODP 150717C00007000 C 07/17/15 7.0 2.15 2.45
ODP 150717C00008000 C 07/17/15 8.0 1.25 1.50
ODP 150717C00009000 C 07/17/15 9.0 0.45 0.60
ODP 150717C00010000 C 07/17/15 10.0 0.00 0.25
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 0.15
ODP 150717C00015000 C 07/17/15 15.0 0.00 0.15
ODP 150717P00001000 P 07/17/15 1.0 0.00 0.05
ODP 150717P00002000 P 07/17/15 2.0 0.00 0.05
ODP 150717P00003000 P 07/17/15 3.0 0.00 0.05
ODP 150717P00004000 P 07/17/15 4.0 0.00 0.05
ODP 150717P00005000 P 07/17/15 5.0 0.00 0.10
ODP 150717P00006000 P 07/17/15 6.0 0.00 0.15
ODP 150717P00007000 P 07/17/15 7.0 0.00 0.10
ODP 150717P00008000 P 07/17/15 8.0 0.00 0.20
ODP 150717P00009000 P 07/17/15 9.0 0.15 0.35
ODP 150717P00010000 P 07/17/15 10.0 0.65 0.90
ODP 150717P00011000 P 07/17/15 11.0 0.00 4.80
ODP 150717P00012000 P 07/17/15 12.0 0.50 5.00
ODP 150717P00013000 P 07/17/15 13.0 1.50 6.00
ODP 150717P00014000 P 07/17/15 14.0 2.80 7.00
ODP 150717P00015000 P 07/17/15 15.0 5.20 6.20
ODP 151016C00001000 C 10/16/15 1.0 8.00 8.80
ODP 151016C00002000 C 10/16/15 2.0 6.20 8.40
ODP 151016C00003000 C 10/16/15 3.0 5.20 7.40
ODP 151016C00004000 C 10/16/15 4.0 3.80 6.80
ODP 151016C00005000 C 10/16/15 5.0 3.30 5.30
ODP 151016C00006000 C 10/16/15 6.0 2.70 4.40
ODP 151016C00007000 C 10/16/15 7.0 2.05 2.85
ODP 151016C00008000 C 10/16/15 8.0 1.45 1.75
ODP 151016C00009000 C 10/16/15 9.0 0.70 1.05
ODP 151016C00010000 C 10/16/15 10.0 0.20 0.55
ODP 151016C00011000 C 10/16/15 11.0 0.00 0.25
ODP 151016C00012000 C 10/16/15 12.0 0.00 0.15
ODP 151016C00013000 C 10/16/15 13.0 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 0.15
ODP 151016P00003000 P 10/16/15 3.0 0.00 0.15
ODP 151016P00004000 P 10/16/15 4.0 0.00 0.15
ODP 151016P00005000 P 10/16/15 5.0 0.00 0.15
ODP 151016P00006000 P 10/16/15 6.0 0.00 0.20
ODP 151016P00007000 P 10/16/15 7.0 0.00 0.25
ODP 151016P00008000 P 10/16/15 8.0 0.10 0.40
ODP 151016P00009000 P 10/16/15 9.0 0.35 0.70
ODP 151016P00010000 P 10/16/15 10.0 0.85 1.20
ODP 151016P00011000 P 10/16/15 11.0 1.60 1.90
ODP 151016P00012000 P 10/16/15 12.0 2.10 3.30
ODP 151016P00013000 P 10/16/15 13.0 3.30 4.10
ODP 160115C00001000 C 01/15/16 1.0 8.00 8.70
ODP 160115C00001500 C 01/15/16 1.5 5.50 10.20
ODP 160115C00002000 C 01/15/16 2.0 6.90 7.80
ODP 160115C00002500 C 01/15/16 2.5 4.50 9.20
ODP 160115C00003000 C 01/15/16 3.0 5.90 6.70
ODP 160115C00003500 C 01/15/16 3.5 5.40 6.40
ODP 160115C00004000 C 01/15/16 4.0 5.10 5.80
ODP 160115C00004500 C 01/15/16 4.5 4.60 5.30
ODP 160115C00005000 C 01/15/16 5.0 4.10 4.80
ODP 160115C00005500 C 01/15/16 5.5 3.60 4.30
ODP 160115C00006000 C 01/15/16 6.0 3.00 5.80
ODP 160115C00007000 C 01/15/16 7.0 2.45 2.85
ODP 160115C00008000 C 01/15/16 8.0 1.65 2.05
ODP 160115C00009000 C 01/15/16 9.0 0.95 1.35
ODP 160115C00010000 C 01/15/16 10.0 0.50 0.80
ODP 160115C00011000 C 01/15/16 11.0 0.10 0.50
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 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 0.15
ODP 160115P00002500 P 01/15/16 2.5 0.00 0.05
ODP 160115P00003000 P 01/15/16 3.0 0.00 0.15
ODP 160115P00003500 P 01/15/16 3.5 0.00 0.15
ODP 160115P00004000 P 01/15/16 4.0 0.00 0.10
ODP 160115P00004500 P 01/15/16 4.5 0.00 0.20
ODP 160115P00005000 P 01/15/16 5.0 0.05 0.25
ODP 160115P00005500 P 01/15/16 5.5 0.00 0.25
ODP 160115P00006000 P 01/15/16 6.0 0.05 0.30
ODP 160115P00007000 P 01/15/16 7.0 0.25 0.45
ODP 160115P00008000 P 01/15/16 8.0 0.30 0.65
ODP 160115P00009000 P 01/15/16 9.0 0.60 0.95
ODP 160115P00010000 P 01/15/16 10.0 1.10 1.40
ODP 160115P00011000 P 01/15/16 11.0 1.75 2.10
ODP 160115P00012000 P 01/15/16 12.0 2.60 2.95
ODP 160115P00013000 P 01/15/16 13.0 1.55 6.10
ODP 160115P00015000 P 01/15/16 15.0 5.30 6.20
ODP 170120C00001500 C 01/20/17 1.5 6.90 8.80
ODP 170120C00002000 C 01/20/17 2.0 5.00 9.80
ODP 170120C00002500 C 01/20/17 2.5 4.50 9.40
ODP 170120C00003000 C 01/20/17 3.0 5.30 7.50
ODP 170120C00003500 C 01/20/17 3.5 3.50 8.40
ODP 170120C00004000 C 01/20/17 4.0 4.70 6.30
ODP 170120C00004500 C 01/20/17 4.5 4.30 5.60
ODP 170120C00005000 C 01/20/17 5.0 3.80 5.20
ODP 170120C00005500 C 01/20/17 5.5 3.40 4.90
ODP 170120C00007000 C 01/20/17 7.0 2.65 3.10
ODP 170120C00010000 C 01/20/17 10.0 0.75 1.25
ODP 170120C00012000 C 01/20/17 12.0 0.15 0.60
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.25
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.20
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.20
ODP 170120P00002500 P 01/20/17 2.5 0.00 0.20
ODP 170120P00003000 P 01/20/17 3.0 0.00 0.20
ODP 170120P00003500 P 01/20/17 3.5 0.00 0.20
ODP 170120P00004000 P 01/20/17 4.0 0.00 0.25
ODP 170120P00004500 P 01/20/17 4.5 0.00 0.25
ODP 170120P00005000 P 01/20/17 5.0 0.05 0.30
ODP 170120P00005500 P 01/20/17 5.5 0.05 0.35
ODP 170120P00007000 P 01/20/17 7.0 0.25 0.65
ODP 170120P00010000 P 01/20/17 10.0 1.30 1.80
ODP 170120P00012000 P 01/20/17 12.0 2.65 3.10
ODP 170120P00015000 P 01/20/17 15.0 5.20 6.20

OPRA data is delayed 15 minutes.