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 (2015-01-02)Premium Content

Office Depot Inc (ODP)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 150320C00001000 C 03/20/15 1.0 8.10 8.50
ODP 150320C00002000 C 03/20/15 2.0 7.00 7.50
ODP 150320C00003000 C 03/20/15 3.0 6.10 6.50
ODP 150320C00004000 C 03/20/15 4.0 5.00 5.50
ODP 150320C00005000 C 03/20/15 5.0 4.10 4.50
ODP 150320C00006000 C 03/20/15 6.0 3.10 3.50
ODP 150320C00007000 C 03/20/15 7.0 2.10 2.50
ODP 150320C00008000 C 03/20/15 8.0 1.10 1.50
ODP 150320C00009000 C 03/20/15 9.0 0.25 0.45
ODP 150320C00010000 C 03/20/15 10.0 0.00 0.05
ODP 150320C00011000 C 03/20/15 11.0 0.00 0.15
ODP 150320C00012000 C 03/20/15 12.0 0.00 0.15
ODP 150320C00013000 C 03/20/15 13.0 0.00 0.15
ODP 150320P00001000 P 03/20/15 1.0 0.00 0.15
ODP 150320P00002000 P 03/20/15 2.0 0.00 0.15
ODP 150320P00003000 P 03/20/15 3.0 0.00 0.15
ODP 150320P00004000 P 03/20/15 4.0 0.00 0.05
ODP 150320P00005000 P 03/20/15 5.0 0.00 0.05
ODP 150320P00006000 P 03/20/15 6.0 0.00 0.05
ODP 150320P00007000 P 03/20/15 7.0 0.00 0.05
ODP 150320P00008000 P 03/20/15 8.0 0.00 0.05
ODP 150320P00009000 P 03/20/15 9.0 0.05 0.10
ODP 150320P00010000 P 03/20/15 10.0 0.55 0.85
ODP 150320P00011000 P 03/20/15 11.0 1.50 1.85
ODP 150320P00012000 P 03/20/15 12.0 2.50 2.90
ODP 150320P00013000 P 03/20/15 13.0 3.50 3.90
ODP 150417C00001000 C 04/17/15 1.0 8.10 8.50
ODP 150417C00002000 C 04/17/15 2.0 7.10 7.50
ODP 150417C00003000 C 04/17/15 3.0 6.10 6.50
ODP 150417C00003500 C 04/17/15 3.5 5.60 6.00
ODP 150417C00004000 C 04/17/15 4.0 5.10 5.50
ODP 150417C00004500 C 04/17/15 4.5 4.60 5.00
ODP 150417C00005000 C 04/17/15 5.0 4.10 4.50
ODP 150417C00005500 C 04/17/15 5.5 3.60 4.00
ODP 150417C00006000 C 04/17/15 6.0 3.10 3.50
ODP 150417C00007000 C 04/17/15 7.0 2.10 2.50
ODP 150417C00008000 C 04/17/15 8.0 1.15 1.50
ODP 150417C00009000 C 04/17/15 9.0 0.35 0.70
ODP 150417C00010000 C 04/17/15 10.0 0.00 0.10
ODP 150417C00011000 C 04/17/15 11.0 0.00 0.05
ODP 150417C00012000 C 04/17/15 12.0 0.00 0.05
ODP 150417C00013000 C 04/17/15 13.0 0.00 0.05
ODP 150417P00001000 P 04/17/15 1.0 0.00 0.10
ODP 150417P00002000 P 04/17/15 2.0 0.00 0.15
ODP 150417P00003000 P 04/17/15 3.0 0.00 0.15
ODP 150417P00003500 P 04/17/15 3.5 0.00 0.05
ODP 150417P00004000 P 04/17/15 4.0 0.00 0.05
ODP 150417P00004500 P 04/17/15 4.5 0.00 0.05
ODP 150417P00005000 P 04/17/15 5.0 0.00 0.05
ODP 150417P00005500 P 04/17/15 5.5 0.00 0.05
ODP 150417P00006000 P 04/17/15 6.0 0.00 0.05
ODP 150417P00007000 P 04/17/15 7.0 0.00 0.05
ODP 150417P00008000 P 04/17/15 8.0 0.00 0.05
ODP 150417P00009000 P 04/17/15 9.0 0.05 0.20
ODP 150417P00010000 P 04/17/15 10.0 0.55 0.95
ODP 150417P00011000 P 04/17/15 11.0 1.50 1.95
ODP 150417P00012000 P 04/17/15 12.0 2.50 2.95
ODP 150417P00013000 P 04/17/15 13.0 3.50 3.90
ODP 150717C00001000 C 07/17/15 1.0 8.10 8.50
ODP 150717C00002000 C 07/17/15 2.0 7.00 7.60
ODP 150717C00003000 C 07/17/15 3.0 6.00 6.60
ODP 150717C00004000 C 07/17/15 4.0 5.10 5.50
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 2.30 2.55
ODP 150717C00008000 C 07/17/15 8.0 1.35 1.60
ODP 150717C00009000 C 07/17/15 9.0 0.70 0.90
ODP 150717C00010000 C 07/17/15 10.0 0.15 0.35
ODP 150717C00011000 C 07/17/15 11.0 0.00 0.20
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 0.05
ODP 150717P00006000 P 07/17/15 6.0 0.00 0.10
ODP 150717P00007000 P 07/17/15 7.0 0.00 0.15
ODP 150717P00008000 P 07/17/15 8.0 0.05 0.30
ODP 150717P00009000 P 07/17/15 9.0 0.35 0.55
ODP 150717P00010000 P 07/17/15 10.0 0.75 1.05
ODP 150717P00011000 P 07/17/15 11.0 1.55 1.95
ODP 150717P00012000 P 07/17/15 12.0 2.45 3.00
ODP 150717P00013000 P 07/17/15 13.0 3.50 4.00
ODP 150717P00014000 P 07/17/15 14.0 4.50 5.00
ODP 150717P00015000 P 07/17/15 15.0 5.50 6.00
ODP 151016C00001000 C 10/16/15 1.0 8.10 8.50
ODP 151016C00002000 C 10/16/15 2.0 7.00 7.60
ODP 151016C00003000 C 10/16/15 3.0 6.00 6.60
ODP 151016C00004000 C 10/16/15 4.0 5.00 5.60
ODP 151016C00005000 C 10/16/15 5.0 4.10 4.60
ODP 151016C00006000 C 10/16/15 6.0 3.00 3.60
ODP 151016C00007000 C 10/16/15 7.0 2.15 2.60
ODP 151016C00008000 C 10/16/15 8.0 1.45 1.75
ODP 151016C00009000 C 10/16/15 9.0 0.75 1.05
ODP 151016C00010000 C 10/16/15 10.0 0.25 0.65
ODP 151016C00011000 C 10/16/15 11.0 0.00 0.45
ODP 151016C00012000 C 10/16/15 12.0 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 0.05
ODP 151016P00005000 P 10/16/15 5.0 0.00 0.10
ODP 151016P00006000 P 10/16/15 6.0 0.00 0.15
ODP 151016P00007000 P 10/16/15 7.0 0.00 0.30
ODP 151016P00008000 P 10/16/15 8.0 0.05 0.45
ODP 151016P00009000 P 10/16/15 9.0 0.35 0.80
ODP 151016P00010000 P 10/16/15 10.0 0.90 1.30
ODP 151016P00011000 P 10/16/15 11.0 1.65 2.05
ODP 151016P00012000 P 10/16/15 12.0 2.55 3.00
ODP 160115C00001000 C 01/15/16 1.0 7.40 9.40
ODP 160115C00001500 C 01/15/16 1.5 5.50 10.00
ODP 160115C00002000 C 01/15/16 2.0 6.40 8.40
ODP 160115C00002500 C 01/15/16 2.5 5.80 8.00
ODP 160115C00003000 C 01/15/16 3.0 5.40 7.40
ODP 160115C00003500 C 01/15/16 3.5 5.10 6.70
ODP 160115C00004000 C 01/15/16 4.0 4.60 6.10
ODP 160115C00004500 C 01/15/16 4.5 4.10 5.70
ODP 160115C00005000 C 01/15/16 5.0 3.70 4.90
ODP 160115C00005500 C 01/15/16 5.5 3.60 4.20
ODP 160115C00007000 C 01/15/16 7.0 2.55 2.75
ODP 160115C00010000 C 01/15/16 10.0 0.55 0.85
ODP 160115C00012000 C 01/15/16 12.0 0.00 0.40
ODP 160115C00015000 C 01/15/16 15.0 0.00 0.15
ODP 160115P00001000 P 01/15/16 1.0 0.00 0.10
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 0.05
ODP 160115P00003500 P 01/15/16 3.5 0.00 0.05
ODP 160115P00004000 P 01/15/16 4.0 0.00 0.05
ODP 160115P00004500 P 01/15/16 4.5 0.00 0.05
ODP 160115P00005000 P 01/15/16 5.0 0.00 0.10
ODP 160115P00005500 P 01/15/16 5.5 0.00 0.25
ODP 160115P00007000 P 01/15/16 7.0 0.25 0.40
ODP 160115P00010000 P 01/15/16 10.0 1.05 1.35
ODP 160115P00012000 P 01/15/16 12.0 2.45 3.10
ODP 160115P00015000 P 01/15/16 15.0 4.90 6.40
ODP 170120C00001500 C 01/20/17 1.5 6.90 8.90
ODP 170120C00002000 C 01/20/17 2.0 6.20 8.60
ODP 170120C00002500 C 01/20/17 2.5 5.70 8.10
ODP 170120C00003000 C 01/20/17 3.0 5.50 7.50
ODP 170120C00003500 C 01/20/17 3.5 4.70 7.50
ODP 170120C00004000 C 01/20/17 4.0 4.70 6.30
ODP 170120C00004500 C 01/20/17 4.5 4.30 5.90
ODP 170120C00005000 C 01/20/17 5.0 3.80 5.40
ODP 170120C00005500 C 01/20/17 5.5 3.40 5.00
ODP 170120C00007000 C 01/20/17 7.0 2.45 3.30
ODP 170120C00010000 C 01/20/17 10.0 0.55 1.30
ODP 170120C00012000 C 01/20/17 12.0 0.00 0.75
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.20
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 0.05
ODP 170120P00003000 P 01/20/17 3.0 0.00 0.10
ODP 170120P00003500 P 01/20/17 3.5 0.00 0.10
ODP 170120P00004000 P 01/20/17 4.0 0.00 0.15
ODP 170120P00004500 P 01/20/17 4.5 0.00 0.20
ODP 170120P00005000 P 01/20/17 5.0 0.00 0.15
ODP 170120P00005500 P 01/20/17 5.5 0.00 0.30
ODP 170120P00007000 P 01/20/17 7.0 0.15 0.70
ODP 170120P00010000 P 01/20/17 10.0 1.10 1.95
ODP 170120P00012000 P 01/20/17 12.0 2.45 3.30
ODP 170120P00015000 P 01/20/17 15.0 4.90 6.40

OPRA data is delayed 15 minutes.