Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Office Depot Inc (ODP)
As of Jan 18 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 180119C00001000 C Jan 19, 2018 1.0 2.38 5.00
ODP 180119C00001500 C Jan 19, 2018 1.5 1.94 4.90
ODP 180119C00002000 C Jan 19, 2018 2.0 0.55 4.90
ODP 180119C00002500 C Jan 19, 2018 2.5 0.82 4.90
ODP 180119C00003000 C Jan 19, 2018 3.0 0.48 0.54
ODP 180119C00003500 C Jan 19, 2018 3.5 0.03 0.09
ODP 180119C00004000 C Jan 19, 2018 4.0 0.00 0.01
ODP 180119C00004500 C Jan 19, 2018 4.5 0.00 0.01
ODP 180119C00005000 C Jan 19, 2018 5.0 0.00 0.02
ODP 180119C00005500 C Jan 19, 2018 5.5 0.00 0.12
ODP 180119C00007000 C Jan 19, 2018 7.0 0.00 0.03
ODP 180119C00008000 C Jan 19, 2018 8.0 0.00 0.25
ODP 180119C00009000 C Jan 19, 2018 9.0 0.00 0.25
ODP 180119C00010000 C Jan 19, 2018 10.0 0.00 0.19
ODP 180119C00012000 C Jan 19, 2018 12.0 0.00 0.19
ODP 180119C00015000 C Jan 19, 2018 15.0 0.00 0.01
ODP 180119P00001000 P Jan 19, 2018 1.0 0.00 0.25
ODP 180119P00001500 P Jan 19, 2018 1.5 0.00 0.25
ODP 180119P00002000 P Jan 19, 2018 2.0 0.00 0.18
ODP 180119P00002500 P Jan 19, 2018 2.5 0.00 0.10
ODP 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
ODP 180119P00003500 P Jan 19, 2018 3.5 0.02 0.07
ODP 180119P00004000 P Jan 19, 2018 4.0 0.47 0.52
ODP 180119P00004500 P Jan 19, 2018 4.5 0.93 4.50
ODP 180119P00005000 P Jan 19, 2018 5.0 1.42 1.75
ODP 180119P00005500 P Jan 19, 2018 5.5 1.97 2.02
ODP 180119P00007000 P Jan 19, 2018 7.0 3.40 5.80
ODP 180119P00008000 P Jan 19, 2018 8.0 2.50 6.80
ODP 180119P00009000 P Jan 19, 2018 9.0 3.65 7.75
ODP 180119P00010000 P Jan 19, 2018 10.0 4.50 8.80
ODP 180119P00012000 P Jan 19, 2018 12.0 6.25 10.80
ODP 180119P00015000 P Jan 19, 2018 15.0 9.25 13.80
ODP 180216C00001000 C Feb 16, 2018 1.0 2.00 3.20
ODP 180216C00002000 C Feb 16, 2018 2.0 0.00 4.65
ODP 180216C00003000 C Feb 16, 2018 3.0 0.51 0.64
ODP 180216C00004000 C Feb 16, 2018 4.0 0.02 0.06
ODP 180216C00005000 C Feb 16, 2018 5.0 0.00 0.02
ODP 180216C00006000 C Feb 16, 2018 6.0 0.00 0.02
ODP 180216P00001000 P Feb 16, 2018 1.0 0.00 0.02
ODP 180216P00002000 P Feb 16, 2018 2.0 0.00 0.02
ODP 180216P00003000 P Feb 16, 2018 3.0 0.00 0.06
ODP 180216P00004000 P Feb 16, 2018 4.0 0.47 0.56
ODP 180216P00005000 P Feb 16, 2018 5.0 1.12 1.87
ODP 180216P00006000 P Feb 16, 2018 6.0 2.01 3.20
ODP 180420C00001000 C Apr 20, 2018 1.0 2.01 3.15
ODP 180420C00002000 C Apr 20, 2018 2.0 0.00 1.90
ODP 180420C00003000 C Apr 20, 2018 3.0 0.62 0.69
ODP 180420C00004000 C Apr 20, 2018 4.0 0.15 0.20
ODP 180420C00005000 C Apr 20, 2018 5.0 0.03 0.06
ODP 180420C00006000 C Apr 20, 2018 6.0 0.00 0.03
ODP 180420C00007000 C Apr 20, 2018 7.0 0.00 0.02
ODP 180420C00008000 C Apr 20, 2018 8.0 0.00 0.02
ODP 180420P00001000 P Apr 20, 2018 1.0 0.00 0.02
ODP 180420P00002000 P Apr 20, 2018 2.0 0.00 0.04
ODP 180420P00003000 P Apr 20, 2018 3.0 0.12 0.18
ODP 180420P00004000 P Apr 20, 2018 4.0 0.62 0.70
ODP 180420P00005000 P Apr 20, 2018 5.0 0.00 4.60
ODP 180420P00006000 P Apr 20, 2018 6.0 2.48 2.54
ODP 180420P00007000 P Apr 20, 2018 7.0 1.72 6.00
ODP 180420P00008000 P Apr 20, 2018 8.0 3.90 5.10
ODP 180720C00001000 C Jul 20, 2018 1.0 0.77 5.00
ODP 180720C00002000 C Jul 20, 2018 2.0 1.23 4.90
ODP 180720C00003000 C Jul 20, 2018 3.0 0.75 0.86
ODP 180720C00004000 C Jul 20, 2018 4.0 0.29 0.33
ODP 180720C00005000 C Jul 20, 2018 5.0 0.09 0.15
ODP 180720C00006000 C Jul 20, 2018 6.0 0.00 0.07
ODP 180720P00001000 P Jul 20, 2018 1.0 0.00 0.03
ODP 180720P00002000 P Jul 20, 2018 2.0 0.03 0.08
ODP 180720P00003000 P Jul 20, 2018 3.0 0.25 0.30
ODP 180720P00004000 P Jul 20, 2018 4.0 0.76 0.84
ODP 180720P00005000 P Jul 20, 2018 5.0 1.54 1.65
ODP 180720P00006000 P Jul 20, 2018 6.0 2.20 5.00
ODP 190118C00000500 C Jan 18, 2019 0.5 0.75 5.40
ODP 190118C00001000 C Jan 18, 2019 1.0 0.25 4.80
ODP 190118C00001500 C Jan 18, 2019 1.5 0.00 4.75
ODP 190118C00002000 C Jan 18, 2019 2.0 1.40 1.84
ODP 190118C00002500 C Jan 18, 2019 2.5 1.04 1.45
ODP 190118C00003000 C Jan 18, 2019 3.0 0.86 1.14
ODP 190118C00003500 C Jan 18, 2019 3.5 0.52 0.74
ODP 190118C00004000 C Jan 18, 2019 4.0 0.50 0.63
ODP 190118C00004500 C Jan 18, 2019 4.5 0.36 0.46
ODP 190118C00005000 C Jan 18, 2019 5.0 0.12 0.40
ODP 190118C00005500 C Jan 18, 2019 5.5 0.15 0.34
ODP 190118C00007000 C Jan 18, 2019 7.0 0.00 0.17
ODP 190118C00010000 C Jan 18, 2019 10.0 0.00 0.07
ODP 190118P00000500 P Jan 18, 2019 0.5 0.00 0.03
ODP 190118P00001000 P Jan 18, 2019 1.0 0.00 0.07
ODP 190118P00001500 P Jan 18, 2019 1.5 0.00 0.10
ODP 190118P00002000 P Jan 18, 2019 2.0 0.09 0.24
ODP 190118P00002500 P Jan 18, 2019 2.5 0.23 0.30
ODP 190118P00003000 P Jan 18, 2019 3.0 0.34 0.59
ODP 190118P00003500 P Jan 18, 2019 3.5 0.57 0.79
ODP 190118P00004000 P Jan 18, 2019 4.0 0.98 1.10
ODP 190118P00004500 P Jan 18, 2019 4.5 1.25 1.55
ODP 190118P00005000 P Jan 18, 2019 5.0 1.52 1.98
ODP 190118P00005500 P Jan 18, 2019 5.5 1.93 2.40
ODP 190118P00007000 P Jan 18, 2019 7.0 1.25 6.00
ODP 190118P00010000 P Jan 18, 2019 10.0 4.25 9.00
OPRA data is delayed 15 minutes.