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 Jun 28 2016 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 160715C00000500 C 07/15/16 0.5 2.60 2.85
ODP 160715C00001000 C 07/15/16 1.0 2.10 2.35
ODP 160715C00001500 C 07/15/16 1.5 1.60 1.85
ODP 160715C00002000 C 07/15/16 2.0 1.10 1.25
ODP 160715C00002500 C 07/15/16 2.5 0.60 0.85
ODP 160715C00003000 C 07/15/16 3.0 0.20 0.30
ODP 160715C00003500 C 07/15/16 3.5 0.00 0.05
ODP 160715C00004000 C 07/15/16 4.0 0.00 0.05
ODP 160715C00004500 C 07/15/16 4.5 0.00 0.05
ODP 160715C00005000 C 07/15/16 5.0 0.00 0.05
ODP 160715C00005500 C 07/15/16 5.5 0.00 0.05
ODP 160715C00006000 C 07/15/16 6.0 0.00 0.05
ODP 160715C00007000 C 07/15/16 7.0 0.00 0.05
ODP 160715C00008000 C 07/15/16 8.0 0.00 0.05
ODP 160715C00009000 C 07/15/16 9.0 0.00 0.05
ODP 160715C00010000 C 07/15/16 10.0 0.00 0.05
ODP 160715C00011000 C 07/15/16 11.0 0.00 0.05
ODP 160715C00012000 C 07/15/16 12.0 0.00 0.05
ODP 160715C00013000 C 07/15/16 13.0 0.00 0.05
ODP 160715C00014000 C 07/15/16 14.0 0.00 0.05
ODP 160715C00015000 C 07/15/16 15.0 0.00 0.05
ODP 160715P00000500 P 07/15/16 0.5 0.00 0.05
ODP 160715P00001000 P 07/15/16 1.0 0.00 0.05
ODP 160715P00001500 P 07/15/16 1.5 0.00 0.05
ODP 160715P00002000 P 07/15/16 2.0 0.00 0.05
ODP 160715P00002500 P 07/15/16 2.5 0.00 0.10
ODP 160715P00003000 P 07/15/16 3.0 0.00 0.15
ODP 160715P00003500 P 07/15/16 3.5 0.25 0.45
ODP 160715P00004000 P 07/15/16 4.0 0.75 0.85
ODP 160715P00004500 P 07/15/16 4.5 1.15 1.40
ODP 160715P00005000 P 07/15/16 5.0 1.75 1.90
ODP 160715P00005500 P 07/15/16 5.5 2.15 2.40
ODP 160715P00006000 P 07/15/16 6.0 2.65 2.90
ODP 160715P00007000 P 07/15/16 7.0 3.60 3.90
ODP 160715P00008000 P 07/15/16 8.0 4.60 5.20
ODP 160715P00009000 P 07/15/16 9.0 5.60 5.90
ODP 160715P00010000 P 07/15/16 10.0 6.60 6.90
ODP 160715P00011000 P 07/15/16 11.0 7.60 7.90
ODP 160715P00012000 P 07/15/16 12.0 8.60 8.90
ODP 160715P00013000 P 07/15/16 13.0 9.60 9.90
ODP 160715P00014000 P 07/15/16 14.0 10.60 10.90
ODP 160715P00015000 P 07/15/16 15.0 11.20 12.30
ODP 160819C00000500 C 08/19/16 0.5 2.60 2.80
ODP 160819C00001000 C 08/19/16 1.0 2.10 2.30
ODP 160819C00001500 C 08/19/16 1.5 1.60 1.80
ODP 160819C00002000 C 08/19/16 2.0 1.10 1.30
ODP 160819C00002500 C 08/19/16 2.5 0.70 0.90
ODP 160819C00003000 C 08/19/16 3.0 0.30 0.50
ODP 160819C00003500 C 08/19/16 3.5 0.10 0.25
ODP 160819C00004000 C 08/19/16 4.0 0.00 0.10
ODP 160819C00004500 C 08/19/16 4.5 0.00 0.10
ODP 160819C00005000 C 08/19/16 5.0 0.00 0.10
ODP 160819C00005500 C 08/19/16 5.5 0.00 0.10
ODP 160819C00006000 C 08/19/16 6.0 0.00 0.05
ODP 160819C00007000 C 08/19/16 7.0 0.00 0.05
ODP 160819C00008000 C 08/19/16 8.0 0.00 0.05
ODP 160819P00000500 P 08/19/16 0.5 0.00 0.05
ODP 160819P00001000 P 08/19/16 1.0 0.00 0.05
ODP 160819P00001500 P 08/19/16 1.5 0.00 0.05
ODP 160819P00002000 P 08/19/16 2.0 0.00 0.10
ODP 160819P00002500 P 08/19/16 2.5 0.00 0.15
ODP 160819P00003000 P 08/19/16 3.0 0.10 0.25
ODP 160819P00003500 P 08/19/16 3.5 0.35 0.55
ODP 160819P00004000 P 08/19/16 4.0 0.70 0.90
ODP 160819P00004500 P 08/19/16 4.5 1.20 1.35
ODP 160819P00005000 P 08/19/16 5.0 1.70 1.85
ODP 160819P00005500 P 08/19/16 5.5 2.15 2.40
ODP 160819P00006000 P 08/19/16 6.0 2.70 2.85
ODP 160819P00007000 P 08/19/16 7.0 3.60 3.90
ODP 160819P00008000 P 08/19/16 8.0 4.60 4.90
ODP 161021C00000500 C 10/21/16 0.5 2.60 2.85
ODP 161021C00001000 C 10/21/16 1.0 2.10 2.30
ODP 161021C00001500 C 10/21/16 1.5 1.60 1.85
ODP 161021C00002000 C 10/21/16 2.0 1.20 1.40
ODP 161021C00002500 C 10/21/16 2.5 0.80 1.00
ODP 161021C00003000 C 10/21/16 3.0 0.45 0.65
ODP 161021C00003500 C 10/21/16 3.5 0.20 0.35
ODP 161021C00004000 C 10/21/16 4.0 0.15 0.20
ODP 161021C00004500 C 10/21/16 4.5 0.00 0.15
ODP 161021C00005000 C 10/21/16 5.0 0.00 0.15
ODP 161021C00005500 C 10/21/16 5.5 0.00 0.10
ODP 161021C00006000 C 10/21/16 6.0 0.00 0.10
ODP 161021C00007000 C 10/21/16 7.0 0.00 0.05
ODP 161021C00008000 C 10/21/16 8.0 0.00 0.10
ODP 161021C00009000 C 10/21/16 9.0 0.00 0.10
ODP 161021C00010000 C 10/21/16 10.0 0.00 0.10
ODP 161021C00011000 C 10/21/16 11.0 0.00 0.10
ODP 161021C00012000 C 10/21/16 12.0 0.00 0.10
ODP 161021C00013000 C 10/21/16 13.0 0.00 0.10
ODP 161021C00014000 C 10/21/16 14.0 0.00 0.10
ODP 161021C00015000 C 10/21/16 15.0 0.00 0.10
ODP 161021P00000500 P 10/21/16 0.5 0.00 0.10
ODP 161021P00001000 P 10/21/16 1.0 0.00 0.10
ODP 161021P00001500 P 10/21/16 1.5 0.00 0.10
ODP 161021P00002000 P 10/21/16 2.0 0.00 0.15
ODP 161021P00002500 P 10/21/16 2.5 0.05 0.25
ODP 161021P00003000 P 10/21/16 3.0 0.25 0.35
ODP 161021P00003500 P 10/21/16 3.5 0.50 0.65
ODP 161021P00004000 P 10/21/16 4.0 0.85 1.00
ODP 161021P00004500 P 10/21/16 4.5 1.25 1.45
ODP 161021P00005000 P 10/21/16 5.0 1.70 1.95
ODP 161021P00005500 P 10/21/16 5.5 2.20 2.40
ODP 161021P00006000 P 10/21/16 6.0 2.65 2.90
ODP 161021P00007000 P 10/21/16 7.0 3.60 3.90
ODP 161021P00008000 P 10/21/16 8.0 4.60 4.90
ODP 161021P00009000 P 10/21/16 9.0 5.60 6.00
ODP 161021P00010000 P 10/21/16 10.0 6.60 6.90
ODP 161021P00011000 P 10/21/16 11.0 7.60 7.90
ODP 161021P00012000 P 10/21/16 12.0 8.60 9.00
ODP 161021P00013000 P 10/21/16 13.0 9.60 10.00
ODP 161021P00014000 P 10/21/16 14.0 10.60 11.00
ODP 161021P00015000 P 10/21/16 15.0 11.60 11.90
ODP 170120C00000500 C 01/20/17 0.5 2.60 2.80
ODP 170120C00001000 C 01/20/17 1.0 2.05 2.35
ODP 170120C00001500 C 01/20/17 1.5 1.60 1.90
ODP 170120C00002000 C 01/20/17 2.0 1.25 1.45
ODP 170120C00002500 C 01/20/17 2.5 0.85 1.05
ODP 170120C00003000 C 01/20/17 3.0 0.55 0.75
ODP 170120C00003500 C 01/20/17 3.5 0.35 0.45
ODP 170120C00004000 C 01/20/17 4.0 0.20 0.35
ODP 170120C00004500 C 01/20/17 4.5 0.10 0.25
ODP 170120C00005000 C 01/20/17 5.0 0.05 0.20
ODP 170120C00005500 C 01/20/17 5.5 0.00 0.15
ODP 170120C00006000 C 01/20/17 6.0 0.00 0.15
ODP 170120C00007000 C 01/20/17 7.0 0.00 0.10
ODP 170120C00008000 C 01/20/17 8.0 0.00 0.05
ODP 170120C00009000 C 01/20/17 9.0 0.00 0.10
ODP 170120C00010000 C 01/20/17 10.0 0.00 0.05
ODP 170120C00011000 C 01/20/17 11.0 0.00 0.10
ODP 170120C00012000 C 01/20/17 12.0 0.00 0.10
ODP 170120C00013000 C 01/20/17 13.0 0.00 0.10
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.10
ODP 170120P00000500 P 01/20/17 0.5 0.00 0.10
ODP 170120P00001000 P 01/20/17 1.0 0.00 0.10
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.15
ODP 170120P00002000 P 01/20/17 2.0 0.05 0.25
ODP 170120P00002500 P 01/20/17 2.5 0.15 0.35
ODP 170120P00003000 P 01/20/17 3.0 0.35 0.55
ODP 170120P00003500 P 01/20/17 3.5 0.60 0.80
ODP 170120P00004000 P 01/20/17 4.0 0.95 1.15
ODP 170120P00004500 P 01/20/17 4.5 1.35 1.50
ODP 170120P00005000 P 01/20/17 5.0 1.75 1.95
ODP 170120P00005500 P 01/20/17 5.5 2.20 2.50
ODP 170120P00006000 P 01/20/17 6.0 2.70 2.95
ODP 170120P00007000 P 01/20/17 7.0 3.70 3.90
ODP 170120P00008000 P 01/20/17 8.0 4.60 5.00
ODP 170120P00009000 P 01/20/17 9.0 5.20 6.40
ODP 170120P00010000 P 01/20/17 10.0 6.60 6.90
ODP 170120P00011000 P 01/20/17 11.0 7.30 8.30
ODP 170120P00012000 P 01/20/17 12.0 8.60 9.00
ODP 170120P00013000 P 01/20/17 13.0 9.20 10.40
ODP 170120P00015000 P 01/20/17 15.0 11.60 11.90
ODP 180119C00003000 C 01/19/18 3.0 0.95 1.20
ODP 180119C00004000 C 01/19/18 4.0 0.40 0.90
ODP 180119C00005000 C 01/19/18 5.0 0.30 0.50
ODP 180119C00007000 C 01/19/18 7.0 0.10 0.25
ODP 180119C00010000 C 01/19/18 10.0 0.00 0.10
ODP 180119C00012000 C 01/19/18 12.0 0.00 0.15
ODP 180119C00015000 C 01/19/18 15.0 0.00 0.10
ODP 180119P00003000 P 01/19/18 3.0 0.65 1.00
ODP 180119P00004000 P 01/19/18 4.0 1.15 1.60
ODP 180119P00005000 P 01/19/18 5.0 1.95 2.40
ODP 180119P00007000 P 01/19/18 7.0 3.60 4.20
ODP 180119P00010000 P 01/19/18 10.0 6.20 7.40
ODP 180119P00012000 P 01/19/18 12.0 8.50 9.00
ODP 180119P00015000 P 01/19/18 15.0 11.50 12.00

OPRA data is delayed 15 minutes.