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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 150220C00001000 C 02/20/15 1.0 6.50 6.70
ODP 150220C00002000 C 02/20/15 2.0 5.50 5.70
ODP 150220C00003000 C 02/20/15 3.0 4.50 4.70
ODP 150220C00004000 C 02/20/15 4.0 3.50 3.70
ODP 150220C00005000 C 02/20/15 5.0 2.55 2.65
ODP 150220C00006000 C 02/20/15 6.0 1.55 1.70
ODP 150220C00007000 C 02/20/15 7.0 0.70 0.80
ODP 150220C00008000 C 02/20/15 8.0 0.20 0.30
ODP 150220C00009000 C 02/20/15 9.0 0.05 0.10
ODP 150220C00010000 C 02/20/15 10.0 0.00 0.05
ODP 150220P00001000 P 02/20/15 1.0 0.00 0.05
ODP 150220P00002000 P 02/20/15 2.0 0.00 0.05
ODP 150220P00003000 P 02/20/15 3.0 0.00 0.05
ODP 150220P00004000 P 02/20/15 4.0 0.00 0.05
ODP 150220P00005000 P 02/20/15 5.0 0.00 0.05
ODP 150220P00006000 P 02/20/15 6.0 0.00 0.05
ODP 150220P00007000 P 02/20/15 7.0 0.10 0.20
ODP 150220P00008000 P 02/20/15 8.0 0.55 0.70
ODP 150220P00009000 P 02/20/15 9.0 1.40 1.55
ODP 150220P00010000 P 02/20/15 10.0 2.35 2.50
ODP 150320C00001000 C 03/20/15 1.0 6.50 6.70
ODP 150320C00002000 C 03/20/15 2.0 5.50 5.70
ODP 150320C00003000 C 03/20/15 3.0 4.50 4.70
ODP 150320C00004000 C 03/20/15 4.0 3.50 3.70
ODP 150320C00005000 C 03/20/15 5.0 2.55 2.70
ODP 150320C00006000 C 03/20/15 6.0 1.60 1.80
ODP 150320C00007000 C 03/20/15 7.0 0.90 1.05
ODP 150320C00008000 C 03/20/15 8.0 0.40 0.55
ODP 150320C00009000 C 03/20/15 9.0 0.20 0.25
ODP 150320C00010000 C 03/20/15 10.0 0.00 0.15
ODP 150320P00001000 P 03/20/15 1.0 0.00 0.05
ODP 150320P00002000 P 03/20/15 2.0 0.00 0.05
ODP 150320P00003000 P 03/20/15 3.0 0.00 0.05
ODP 150320P00004000 P 03/20/15 4.0 0.00 0.05
ODP 150320P00005000 P 03/20/15 5.0 0.00 0.10
ODP 150320P00006000 P 03/20/15 6.0 0.05 0.15
ODP 150320P00007000 P 03/20/15 7.0 0.30 0.45
ODP 150320P00008000 P 03/20/15 8.0 0.80 0.95
ODP 150320P00009000 P 03/20/15 9.0 1.50 1.70
ODP 150320P00010000 P 03/20/15 10.0 2.40 2.55
ODP 150417C00001000 C 04/17/15 1.0 6.50 6.80
ODP 150417C00002000 C 04/17/15 2.0 5.50 5.70
ODP 150417C00003000 C 04/17/15 3.0 4.50 4.70
ODP 150417C00003500 C 04/17/15 3.5 4.00 4.20
ODP 150417C00004000 C 04/17/15 4.0 3.50 3.70
ODP 150417C00004500 C 04/17/15 4.5 3.00 3.20
ODP 150417C00005000 C 04/17/15 5.0 2.55 2.75
ODP 150417C00005500 C 04/17/15 5.5 2.10 2.30
ODP 150417C00006000 C 04/17/15 6.0 1.70 1.90
ODP 150417C00007000 C 04/17/15 7.0 1.00 1.15
ODP 150417C00008000 C 04/17/15 8.0 0.55 0.65
ODP 150417C00009000 C 04/17/15 9.0 0.25 0.35
ODP 150417C00010000 C 04/17/15 10.0 0.10 0.20
ODP 150417C00011000 C 04/17/15 11.0 0.05 0.10
ODP 150417C00012000 C 04/17/15 12.0 0.00 0.10
ODP 150417C00013000 C 04/17/15 13.0 0.00 0.05
ODP 150417P00001000 P 04/17/15 1.0 0.00 0.05
ODP 150417P00002000 P 04/17/15 2.0 0.00 0.05
ODP 150417P00003000 P 04/17/15 3.0 0.00 0.05
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 0.10
ODP 150417P00005000 P 04/17/15 5.0 0.00 0.10
ODP 150417P00005500 P 04/17/15 5.5 0.05 0.15
ODP 150417P00006000 P 04/17/15 6.0 0.15 0.25
ODP 150417P00007000 P 04/17/15 7.0 0.40 0.55
ODP 150417P00008000 P 04/17/15 8.0 0.90 1.05
ODP 150417P00009000 P 04/17/15 9.0 1.60 1.75
ODP 150417P00010000 P 04/17/15 10.0 2.45 2.60
ODP 150417P00011000 P 04/17/15 11.0 3.40 3.50
ODP 150417P00012000 P 04/17/15 12.0 4.30 4.50
ODP 150417P00013000 P 04/17/15 13.0 5.30 5.50
ODP 150717C00001000 C 07/17/15 1.0 6.50 6.70
ODP 150717C00002000 C 07/17/15 2.0 5.50 5.70
ODP 150717C00003000 C 07/17/15 3.0 4.50 4.70
ODP 150717C00004000 C 07/17/15 4.0 3.60 3.80
ODP 150717C00005000 C 07/17/15 5.0 2.70 2.90
ODP 150717C00006000 C 07/17/15 6.0 1.95 2.15
ODP 150717C00007000 C 07/17/15 7.0 1.30 1.40
ODP 150717C00008000 C 07/17/15 8.0 0.85 0.95
ODP 150717C00009000 C 07/17/15 9.0 0.50 0.70
ODP 150717C00010000 C 07/17/15 10.0 0.25 0.45
ODP 150717C00011000 C 07/17/15 11.0 0.10 0.30
ODP 150717C00012000 C 07/17/15 12.0 0.05 0.20
ODP 150717C00013000 C 07/17/15 13.0 0.00 0.15
ODP 150717C00014000 C 07/17/15 14.0 0.00 0.10
ODP 150717C00015000 C 07/17/15 15.0 0.00 0.10
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 0.10
ODP 150717P00005000 P 07/17/15 5.0 0.10 0.25
ODP 150717P00006000 P 07/17/15 6.0 0.35 0.50
ODP 150717P00007000 P 07/17/15 7.0 0.70 0.85
ODP 150717P00008000 P 07/17/15 8.0 1.20 1.35
ODP 150717P00009000 P 07/17/15 9.0 1.85 2.00
ODP 150717P00010000 P 07/17/15 10.0 2.60 2.80
ODP 150717P00011000 P 07/17/15 11.0 3.50 3.70
ODP 150717P00012000 P 07/17/15 12.0 4.40 4.60
ODP 150717P00013000 P 07/17/15 13.0 5.40 5.60
ODP 150717P00014000 P 07/17/15 14.0 6.30 6.50
ODP 150717P00015000 P 07/17/15 15.0 7.30 7.50
ODP 160115C00001000 C 01/15/16 1.0 6.40 6.70
ODP 160115C00001500 C 01/15/16 1.5 5.80 6.20
ODP 160115C00002000 C 01/15/16 2.0 5.40 5.80
ODP 160115C00002500 C 01/15/16 2.5 5.00 5.30
ODP 160115C00003000 C 01/15/16 3.0 4.50 4.80
ODP 160115C00003500 C 01/15/16 3.5 4.10 4.40
ODP 160115C00004000 C 01/15/16 4.0 3.60 3.90
ODP 160115C00004500 C 01/15/16 4.5 3.20 3.50
ODP 160115C00005000 C 01/15/16 5.0 2.90 3.10
ODP 160115C00005500 C 01/15/16 5.5 2.55 2.80
ODP 160115C00007000 C 01/15/16 7.0 1.65 1.85
ODP 160115C00010000 C 01/15/16 10.0 0.55 0.80
ODP 160115C00012000 C 01/15/16 12.0 0.20 0.50
ODP 160115C00015000 C 01/15/16 15.0 0.05 0.25
ODP 160115P00001000 P 01/15/16 1.0 0.00 0.05
ODP 160115P00001500 P 01/15/16 1.5 0.00 0.10
ODP 160115P00002000 P 01/15/16 2.0 0.00 0.10
ODP 160115P00002500 P 01/15/16 2.5 0.00 0.10
ODP 160115P00003000 P 01/15/16 3.0 0.05 0.15
ODP 160115P00003500 P 01/15/16 3.5 0.05 0.20
ODP 160115P00004000 P 01/15/16 4.0 0.10 0.25
ODP 160115P00004500 P 01/15/16 4.5 0.20 0.35
ODP 160115P00005000 P 01/15/16 5.0 0.30 0.45
ODP 160115P00005500 P 01/15/16 5.5 0.45 0.60
ODP 160115P00007000 P 01/15/16 7.0 1.00 1.25
ODP 160115P00010000 P 01/15/16 10.0 2.90 3.10
ODP 160115P00012000 P 01/15/16 12.0 4.60 4.80
ODP 160115P00015000 P 01/15/16 15.0 7.40 7.60
ODP 170120C00001500 C 01/20/17 1.5 5.40 6.90
ODP 170120C00002000 C 01/20/17 2.0 3.40 7.10
ODP 170120C00002500 C 01/20/17 2.5 3.50 7.70
ODP 170120C00003000 C 01/20/17 3.0 3.50 5.00
ODP 170120C00003500 C 01/20/17 3.5 3.10 4.60
ODP 170120C00004000 C 01/20/17 4.0 3.70 4.20
ODP 170120C00004500 C 01/20/17 4.5 3.60 3.90
ODP 170120C00005000 C 01/20/17 5.0 3.00 3.50
ODP 170120C00005500 C 01/20/17 5.5 2.80 3.30
ODP 170120C00007000 C 01/20/17 7.0 2.15 2.45
ODP 170120C00010000 C 01/20/17 10.0 1.00 1.40
ODP 170120C00012000 C 01/20/17 12.0 0.55 1.00
ODP 170120C00015000 C 01/20/17 15.0 0.20 0.65
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.10
ODP 170120P00002000 P 01/20/17 2.0 0.05 0.15
ODP 170120P00002500 P 01/20/17 2.5 0.00 0.20
ODP 170120P00003000 P 01/20/17 3.0 0.15 0.30
ODP 170120P00003500 P 01/20/17 3.5 0.20 0.40
ODP 170120P00004000 P 01/20/17 4.0 0.35 0.50
ODP 170120P00004500 P 01/20/17 4.5 0.45 0.65
ODP 170120P00005000 P 01/20/17 5.0 0.60 0.80
ODP 170120P00005500 P 01/20/17 5.5 0.70 1.00
ODP 170120P00007000 P 01/20/17 7.0 1.35 1.65
ODP 170120P00010000 P 01/20/17 10.0 3.10 3.60
ODP 170120P00012000 P 01/20/17 12.0 4.90 5.30
ODP 170120P00015000 P 01/20/17 15.0 7.30 7.80

OPRA data is delayed 15 minutes.