Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Office Depot Inc (ODP)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 180518C00000500 C May 18, 2018 0.5 1.42 3.05
ODP 180518C00001000 C May 18, 2018 1.0 0.35 4.90
ODP 180518C00001500 C May 18, 2018 1.5 0.67 0.75
ODP 180518C00002000 C May 18, 2018 2.0 0.25 0.30
ODP 180518C00002500 C May 18, 2018 2.5 0.04 0.08
ODP 180518C00003000 C May 18, 2018 3.0 0.00 0.03
ODP 180518C00003500 C May 18, 2018 3.5 0.00 0.05
ODP 180518C00004000 C May 18, 2018 4.0 0.00 0.03
ODP 180518C00004500 C May 18, 2018 4.5 0.00 0.03
ODP 180518P00000500 P May 18, 2018 0.5 0.00 0.02
ODP 180518P00001000 P May 18, 2018 1.0 0.00 0.03
ODP 180518P00001500 P May 18, 2018 1.5 0.00 0.03
ODP 180518P00002000 P May 18, 2018 2.0 0.06 0.09
ODP 180518P00002500 P May 18, 2018 2.5 0.33 0.44
ODP 180518P00003000 P May 18, 2018 3.0 0.00 2.93
ODP 180518P00003500 P May 18, 2018 3.5 0.04 3.75
ODP 180518P00004000 P May 18, 2018 4.0 0.63 2.70
ODP 180518P00004500 P May 18, 2018 4.5 0.02 4.05
ODP 180615C00000500 C Jun 15, 2018 0.5 1.52 4.75
ODP 180615C00001000 C Jun 15, 2018 1.0 1.02 4.75
ODP 180615C00001500 C Jun 15, 2018 1.5 0.41 4.75
ODP 180615C00002000 C Jun 15, 2018 2.0 0.26 0.35
ODP 180615C00002500 C Jun 15, 2018 2.5 0.07 0.12
ODP 180615C00003000 C Jun 15, 2018 3.0 0.00 0.07
ODP 180615C00003500 C Jun 15, 2018 3.5 0.00 0.04
ODP 180615C00004000 C Jun 15, 2018 4.0 0.00 0.05
ODP 180615C00004500 C Jun 15, 2018 4.5 0.00 4.90
ODP 180615P00000500 P Jun 15, 2018 0.5 0.00 0.02
ODP 180615P00001000 P Jun 15, 2018 1.0 0.00 0.04
ODP 180615P00001500 P Jun 15, 2018 1.5 0.00 0.07
ODP 180615P00002000 P Jun 15, 2018 2.0 0.09 0.16
ODP 180615P00002500 P Jun 15, 2018 2.5 0.32 0.41
ODP 180615P00003000 P Jun 15, 2018 3.0 0.61 1.20
ODP 180615P00003500 P Jun 15, 2018 3.5 0.64 2.81
ODP 180615P00004000 P Jun 15, 2018 4.0 0.65 2.70
ODP 180615P00004500 P Jun 15, 2018 4.5 0.38 3.10
ODP 180720C00000500 C Jul 20, 2018 0.5 0.18 4.75
ODP 180720C00001000 C Jul 20, 2018 1.0 0.00 3.30
ODP 180720C00001500 C Jul 20, 2018 1.5 0.67 1.10
ODP 180720C00002000 C Jul 20, 2018 2.0 0.31 0.38
ODP 180720C00002500 C Jul 20, 2018 2.5 0.12 0.15
ODP 180720C00003000 C Jul 20, 2018 3.0 0.03 0.10
ODP 180720C00003500 C Jul 20, 2018 3.5 0.00 0.05
ODP 180720C00004000 C Jul 20, 2018 4.0 0.02 0.06
ODP 180720C00004500 C Jul 20, 2018 4.5 0.00 0.06
ODP 180720C00005000 C Jul 20, 2018 5.0 0.00 0.05
ODP 180720C00006000 C Jul 20, 2018 6.0 0.00 0.06
ODP 180720C00007000 C Jul 20, 2018 7.0 0.00 0.05
ODP 180720P00000500 P Jul 20, 2018 0.5 0.00 0.02
ODP 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
ODP 180720P00001500 P Jul 20, 2018 1.5 0.00 0.09
ODP 180720P00002000 P Jul 20, 2018 2.0 0.12 0.20
ODP 180720P00002500 P Jul 20, 2018 2.5 0.41 0.49
ODP 180720P00003000 P Jul 20, 2018 3.0 0.75 1.00
ODP 180720P00003500 P Jul 20, 2018 3.5 0.00 2.19
ODP 180720P00004000 P Jul 20, 2018 4.0 0.68 2.32
ODP 180720P00004500 P Jul 20, 2018 4.5 0.94 2.69
ODP 180720P00005000 P Jul 20, 2018 5.0 1.32 5.15
ODP 180720P00006000 P Jul 20, 2018 6.0 1.87 4.20
ODP 180720P00007000 P Jul 20, 2018 7.0 4.50 5.15
ODP 181019C00000500 C Oct 19, 2018 0.5 0.00 4.75
ODP 181019C00001000 C Oct 19, 2018 1.0 0.47 1.98
ODP 181019C00001500 C Oct 19, 2018 1.5 0.62 0.93
ODP 181019C00002000 C Oct 19, 2018 2.0 0.38 0.50
ODP 181019C00002500 C Oct 19, 2018 2.5 0.23 0.28
ODP 181019C00003000 C Oct 19, 2018 3.0 0.14 0.20
ODP 181019C00003500 C Oct 19, 2018 3.5 0.06 0.11
ODP 181019C00004000 C Oct 19, 2018 4.0 0.05 0.13
ODP 181019C00004500 C Oct 19, 2018 4.5 0.00 0.12
ODP 181019C00005000 C Oct 19, 2018 5.0 0.00 0.08
ODP 181019C00006000 C Oct 19, 2018 6.0 0.00 0.07
ODP 181019P00000500 P Oct 19, 2018 0.5 0.00 0.05
ODP 181019P00001000 P Oct 19, 2018 1.0 0.00 0.04
ODP 181019P00001500 P Oct 19, 2018 1.5 0.08 0.12
ODP 181019P00002000 P Oct 19, 2018 2.0 0.23 0.30
ODP 181019P00002500 P Oct 19, 2018 2.5 0.51 0.60
ODP 181019P00003000 P Oct 19, 2018 3.0 0.87 1.08
ODP 181019P00003500 P Oct 19, 2018 3.5 1.28 1.55
ODP 181019P00004000 P Oct 19, 2018 4.0 0.93 2.51
ODP 181019P00004500 P Oct 19, 2018 4.5 0.94 4.35
ODP 181019P00005000 P Oct 19, 2018 5.0 0.75 4.75
ODP 181019P00006000 P Oct 19, 2018 6.0 1.80 5.10
ODP 190118C00000500 C Jan 18, 2019 0.5 1.34 2.39
ODP 190118C00001000 C Jan 18, 2019 1.0 0.00 2.38
ODP 190118C00001500 C Jan 18, 2019 1.5 0.66 1.00
ODP 190118C00002000 C Jan 18, 2019 2.0 0.48 0.65
ODP 190118C00002500 C Jan 18, 2019 2.5 0.34 0.40
ODP 190118C00003000 C Jan 18, 2019 3.0 0.22 0.29
ODP 190118C00003500 C Jan 18, 2019 3.5 0.00 0.24
ODP 190118C00004000 C Jan 18, 2019 4.0 0.11 0.17
ODP 190118C00004500 C Jan 18, 2019 4.5 0.00 0.29
ODP 190118C00005000 C Jan 18, 2019 5.0 0.00 0.28
ODP 190118C00005500 C Jan 18, 2019 5.5 0.03 0.19
ODP 190118C00007000 C Jan 18, 2019 7.0 0.02 0.23
ODP 190118C00010000 C Jan 18, 2019 10.0 0.00 0.08
ODP 190118P00000500 P Jan 18, 2019 0.5 0.00 0.10
ODP 190118P00001000 P Jan 18, 2019 1.0 0.00 0.07
ODP 190118P00001500 P Jan 18, 2019 1.5 0.12 0.25
ODP 190118P00002000 P Jan 18, 2019 2.0 0.20 0.44
ODP 190118P00002500 P Jan 18, 2019 2.5 0.67 0.72
ODP 190118P00003000 P Jan 18, 2019 3.0 0.98 1.08
ODP 190118P00003500 P Jan 18, 2019 3.5 1.20 1.80
ODP 190118P00004000 P Jan 18, 2019 4.0 1.76 2.30
ODP 190118P00004500 P Jan 18, 2019 4.5 2.04 2.78
ODP 190118P00005000 P Jan 18, 2019 5.0 0.52 4.90
ODP 190118P00005500 P Jan 18, 2019 5.5 1.67 3.60
ODP 190118P00007000 P Jan 18, 2019 7.0 4.20 5.15
ODP 190118P00010000 P Jan 18, 2019 10.0 7.50 8.15
OPRA data is delayed 15 minutes.