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 (2016-07-01)Premium Content

Office Depot Inc (ODP)
As of Jul 28 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 160819C00000500 C 08/19/16 0.5 2.99 3.20
ODP 160819C00001000 C 08/19/16 1.0 2.50 2.67
ODP 160819C00001500 C 08/19/16 1.5 2.01 2.17
ODP 160819C00002000 C 08/19/16 2.0 1.48 1.67
ODP 160819C00002500 C 08/19/16 2.5 1.01 1.16
ODP 160819C00003000 C 08/19/16 3.0 0.54 0.73
ODP 160819C00003500 C 08/19/16 3.5 0.18 0.23
ODP 160819C00004000 C 08/19/16 4.0 0.01 0.06
ODP 160819C00004500 C 08/19/16 4.5 0.00 0.23
ODP 160819C00005000 C 08/19/16 5.0 0.00 0.24
ODP 160819C00005500 C 08/19/16 5.5 0.00 0.24
ODP 160819C00006000 C 08/19/16 6.0 0.00 0.24
ODP 160819C00007000 C 08/19/16 7.0 0.00 0.24
ODP 160819C00008000 C 08/19/16 8.0 0.00 0.24
ODP 160819P00000500 P 08/19/16 0.5 0.00 0.24
ODP 160819P00001000 P 08/19/16 1.0 0.00 0.24
ODP 160819P00001500 P 08/19/16 1.5 0.00 0.24
ODP 160819P00002000 P 08/19/16 2.0 0.00 0.24
ODP 160819P00002500 P 08/19/16 2.5 0.00 0.24
ODP 160819P00003000 P 08/19/16 3.0 0.00 0.24
ODP 160819P00003500 P 08/19/16 3.5 0.08 0.18
ODP 160819P00004000 P 08/19/16 4.0 0.39 0.52
ODP 160819P00004500 P 08/19/16 4.5 0.81 1.02
ODP 160819P00005000 P 08/19/16 5.0 1.35 1.49
ODP 160819P00005500 P 08/19/16 5.5 1.84 1.98
ODP 160819P00006000 P 08/19/16 6.0 2.34 2.49
ODP 160819P00007000 P 08/19/16 7.0 3.30 3.50
ODP 160819P00008000 P 08/19/16 8.0 4.30 4.50
ODP 160916C00000500 C 09/16/16 0.5 2.86 3.30
ODP 160916C00001000 C 09/16/16 1.0 2.36 2.80
ODP 160916C00001500 C 09/16/16 1.5 1.90 2.30
ODP 160916C00002000 C 09/16/16 2.0 1.51 1.67
ODP 160916C00002500 C 09/16/16 2.5 1.05 1.18
ODP 160916C00003000 C 09/16/16 3.0 0.59 0.69
ODP 160916C00003500 C 09/16/16 3.5 0.26 0.32
ODP 160916C00004000 C 09/16/16 4.0 0.06 0.11
ODP 160916C00004500 C 09/16/16 4.5 0.01 0.06
ODP 160916C00005000 C 09/16/16 5.0 0.00 0.12
ODP 160916C00005500 C 09/16/16 5.5 0.00 0.11
ODP 160916C00006000 C 09/16/16 6.0 0.00 0.06
ODP 160916C00007000 C 09/16/16 7.0 0.00 0.11
ODP 160916P00000500 P 09/16/16 0.5 0.00 0.11
ODP 160916P00001000 P 09/16/16 1.0 0.00 0.11
ODP 160916P00001500 P 09/16/16 1.5 0.00 0.11
ODP 160916P00002000 P 09/16/16 2.0 0.00 0.11
ODP 160916P00002500 P 09/16/16 2.5 0.00 0.13
ODP 160916P00003000 P 09/16/16 3.0 0.01 0.16
ODP 160916P00003500 P 09/16/16 3.5 0.15 0.28
ODP 160916P00004000 P 09/16/16 4.0 0.47 0.57
ODP 160916P00004500 P 09/16/16 4.5 0.85 1.02
ODP 160916P00005000 P 09/16/16 5.0 1.36 1.48
ODP 160916P00005500 P 09/16/16 5.5 1.86 1.98
ODP 160916P00006000 P 09/16/16 6.0 2.34 2.49
ODP 160916P00007000 P 09/16/16 7.0 3.30 3.50
ODP 161021C00000500 C 10/21/16 0.5 2.86 3.30
ODP 161021C00001000 C 10/21/16 1.0 2.36 2.80
ODP 161021C00001500 C 10/21/16 1.5 1.97 2.25
ODP 161021C00002000 C 10/21/16 2.0 1.54 1.68
ODP 161021C00002500 C 10/21/16 2.5 1.05 1.23
ODP 161021C00003000 C 10/21/16 3.0 0.66 0.75
ODP 161021C00003500 C 10/21/16 3.5 0.34 0.41
ODP 161021C00004000 C 10/21/16 4.0 0.12 0.16
ODP 161021C00004500 C 10/21/16 4.5 0.01 0.08
ODP 161021C00005000 C 10/21/16 5.0 0.01 0.10
ODP 161021C00005500 C 10/21/16 5.5 0.00 0.09
ODP 161021C00006000 C 10/21/16 6.0 0.00 0.11
ODP 161021C00007000 C 10/21/16 7.0 0.01 0.05
ODP 161021C00008000 C 10/21/16 8.0 0.00 0.07
ODP 161021C00009000 C 10/21/16 9.0 0.00 0.07
ODP 161021C00010000 C 10/21/16 10.0 0.00 0.11
ODP 161021C00011000 C 10/21/16 11.0 0.00 0.11
ODP 161021C00012000 C 10/21/16 12.0 0.00 0.11
ODP 161021C00013000 C 10/21/16 13.0 0.00 0.12
ODP 161021C00014000 C 10/21/16 14.0 0.00 0.11
ODP 161021C00015000 C 10/21/16 15.0 0.00 0.12
ODP 161021P00000500 P 10/21/16 0.5 0.00 0.11
ODP 161021P00001000 P 10/21/16 1.0 0.00 0.11
ODP 161021P00001500 P 10/21/16 1.5 0.00 0.11
ODP 161021P00002000 P 10/21/16 2.0 0.00 0.12
ODP 161021P00002500 P 10/21/16 2.5 0.01 0.11
ODP 161021P00003000 P 10/21/16 3.0 0.05 0.21
ODP 161021P00003500 P 10/21/16 3.5 0.20 0.36
ODP 161021P00004000 P 10/21/16 4.0 0.56 0.64
ODP 161021P00004500 P 10/21/16 4.5 0.91 1.03
ODP 161021P00005000 P 10/21/16 5.0 1.37 1.51
ODP 161021P00005500 P 10/21/16 5.5 1.84 1.99
ODP 161021P00006000 P 10/21/16 6.0 2.33 2.48
ODP 161021P00007000 P 10/21/16 7.0 3.30 3.50
ODP 161021P00008000 P 10/21/16 8.0 4.30 4.55
ODP 161021P00009000 P 10/21/16 9.0 5.30 5.55
ODP 161021P00010000 P 10/21/16 10.0 6.30 6.50
ODP 161021P00011000 P 10/21/16 11.0 7.30 7.50
ODP 161021P00012000 P 10/21/16 12.0 8.30 8.55
ODP 161021P00013000 P 10/21/16 13.0 9.30 9.55
ODP 161021P00014000 P 10/21/16 14.0 10.30 10.55
ODP 161021P00015000 P 10/21/16 15.0 11.30 11.55
ODP 170120C00000500 C 01/20/17 0.5 2.85 3.25
ODP 170120C00001000 C 01/20/17 1.0 2.50 2.73
ODP 170120C00001500 C 01/20/17 1.5 1.98 2.30
ODP 170120C00002000 C 01/20/17 2.0 1.58 1.80
ODP 170120C00002500 C 01/20/17 2.5 1.14 1.30
ODP 170120C00003000 C 01/20/17 3.0 0.78 0.89
ODP 170120C00003500 C 01/20/17 3.5 0.48 0.60
ODP 170120C00004000 C 01/20/17 4.0 0.27 0.39
ODP 170120C00004500 C 01/20/17 4.5 0.12 0.21
ODP 170120C00005000 C 01/20/17 5.0 0.05 0.14
ODP 170120C00005500 C 01/20/17 5.5 0.00 0.15
ODP 170120C00006000 C 01/20/17 6.0 0.00 0.13
ODP 170120C00007000 C 01/20/17 7.0 0.00 0.05
ODP 170120C00008000 C 01/20/17 8.0 0.00 0.05
ODP 170120C00009000 C 01/20/17 9.0 0.00 0.11
ODP 170120C00010000 C 01/20/17 10.0 0.00 0.05
ODP 170120C00011000 C 01/20/17 11.0 0.00 0.11
ODP 170120C00012000 C 01/20/17 12.0 0.00 0.11
ODP 170120C00013000 C 01/20/17 13.0 0.00 0.11
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.11
ODP 170120P00000500 P 01/20/17 0.5 0.00 0.11
ODP 170120P00001000 P 01/20/17 1.0 0.00 0.11
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.13
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.16
ODP 170120P00002500 P 01/20/17 2.5 0.01 0.22
ODP 170120P00003000 P 01/20/17 3.0 0.16 0.35
ODP 170120P00003500 P 01/20/17 3.5 0.35 0.54
ODP 170120P00004000 P 01/20/17 4.0 0.64 0.82
ODP 170120P00004500 P 01/20/17 4.5 1.05 1.17
ODP 170120P00005000 P 01/20/17 5.0 1.47 1.58
ODP 170120P00005500 P 01/20/17 5.5 1.85 2.06
ODP 170120P00006000 P 01/20/17 6.0 2.33 2.51
ODP 170120P00007000 P 01/20/17 7.0 3.30 3.50
ODP 170120P00008000 P 01/20/17 8.0 4.30 4.50
ODP 170120P00009000 P 01/20/17 9.0 5.30 5.50
ODP 170120P00010000 P 01/20/17 10.0 6.30 6.50
ODP 170120P00011000 P 01/20/17 11.0 7.30 7.50
ODP 170120P00012000 P 01/20/17 12.0 8.30 8.55
ODP 170120P00013000 P 01/20/17 13.0 9.30 9.55
ODP 170120P00015000 P 01/20/17 15.0 11.30 11.55
ODP 180119C00003000 C 01/19/18 3.0 1.01 1.51
ODP 180119C00004000 C 01/19/18 4.0 0.57 1.03
ODP 180119C00005000 C 01/19/18 5.0 0.33 0.71
ODP 180119C00007000 C 01/19/18 7.0 0.15 0.25
ODP 180119C00010000 C 01/19/18 10.0 0.00 0.10
ODP 180119C00012000 C 01/19/18 12.0 0.00 0.13
ODP 180119C00015000 C 01/19/18 15.0 0.00 0.06
ODP 180119P00003000 P 01/19/18 3.0 0.47 0.85
ODP 180119P00004000 P 01/19/18 4.0 0.98 1.26
ODP 180119P00005000 P 01/19/18 5.0 1.61 2.11
ODP 180119P00007000 P 01/19/18 7.0 3.30 3.70
ODP 180119P00010000 P 01/19/18 10.0 6.25 6.55
ODP 180119P00012000 P 01/19/18 12.0 8.25 8.60
ODP 180119P00015000 P 01/19/18 15.0 11.25 11.55

OPRA data is delayed 15 minutes.