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 (2016-04-01)Premium Content

Office Depot Inc (ODP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 160617C00001000 C 06/17/16 1.0 2.40 2.60
ODP 160617C00002000 C 06/17/16 2.0 1.45 1.75
ODP 160617C00003000 C 06/17/16 3.0 0.40 0.60
ODP 160617C00004000 C 06/17/16 4.0 0.00 0.05
ODP 160617C00005000 C 06/17/16 5.0 0.00 0.05
ODP 160617C00006000 C 06/17/16 6.0 0.00 0.05
ODP 160617C00007000 C 06/17/16 7.0 0.00 0.05
ODP 160617C00008000 C 06/17/16 8.0 0.00 0.05
ODP 160617C00009000 C 06/17/16 9.0 0.00 0.05
ODP 160617C00010000 C 06/17/16 10.0 0.00 0.05
ODP 160617C00011000 C 06/17/16 11.0 0.00 0.05
ODP 160617C00012000 C 06/17/16 12.0 0.00 0.05
ODP 160617C00013000 C 06/17/16 13.0 0.00 0.05
ODP 160617C00014000 C 06/17/16 14.0 0.00 0.10
ODP 160617C00015000 C 06/17/16 15.0 0.00 0.05
ODP 160617P00001000 P 06/17/16 1.0 0.00 0.05
ODP 160617P00002000 P 06/17/16 2.0 0.00 0.05
ODP 160617P00003000 P 06/17/16 3.0 0.00 0.10
ODP 160617P00004000 P 06/17/16 4.0 0.50 0.65
ODP 160617P00005000 P 06/17/16 5.0 1.40 1.65
ODP 160617P00006000 P 06/17/16 6.0 2.40 2.60
ODP 160617P00007000 P 06/17/16 7.0 3.40 3.60
ODP 160617P00008000 P 06/17/16 8.0 4.40 4.70
ODP 160617P00009000 P 06/17/16 9.0 5.40 5.80
ODP 160617P00010000 P 06/17/16 10.0 6.40 6.70
ODP 160617P00011000 P 06/17/16 11.0 7.00 8.00
ODP 160617P00012000 P 06/17/16 12.0 8.00 8.90
ODP 160617P00013000 P 06/17/16 13.0 9.00 9.90
ODP 160617P00014000 P 06/17/16 14.0 10.00 10.90
ODP 160617P00015000 P 06/17/16 15.0 10.70 11.90
ODP 160715C00001000 C 07/15/16 1.0 2.40 2.75
ODP 160715C00002000 C 07/15/16 2.0 1.40 1.60
ODP 160715C00003000 C 07/15/16 3.0 0.55 0.70
ODP 160715C00004000 C 07/15/16 4.0 0.10 0.15
ODP 160715C00005000 C 07/15/16 5.0 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 0.15
ODP 160715C00015000 C 07/15/16 15.0 0.00 0.05
ODP 160715P00001000 P 07/15/16 1.0 0.00 0.05
ODP 160715P00002000 P 07/15/16 2.0 0.00 0.05
ODP 160715P00003000 P 07/15/16 3.0 0.05 0.20
ODP 160715P00004000 P 07/15/16 4.0 0.60 0.75
ODP 160715P00005000 P 07/15/16 5.0 1.45 1.60
ODP 160715P00006000 P 07/15/16 6.0 2.40 2.75
ODP 160715P00007000 P 07/15/16 7.0 3.40 3.60
ODP 160715P00008000 P 07/15/16 8.0 4.40 4.60
ODP 160715P00009000 P 07/15/16 9.0 5.40 5.60
ODP 160715P00010000 P 07/15/16 10.0 6.40 6.60
ODP 160715P00011000 P 07/15/16 11.0 5.80 7.60
ODP 160715P00012000 P 07/15/16 12.0 7.90 8.90
ODP 160715P00013000 P 07/15/16 13.0 8.90 9.80
ODP 160715P00014000 P 07/15/16 14.0 8.60 12.50
ODP 160715P00015000 P 07/15/16 15.0 9.80 11.80
ODP 161021C00001000 C 10/21/16 1.0 2.40 2.65
ODP 161021C00002000 C 10/21/16 2.0 1.45 1.70
ODP 161021C00003000 C 10/21/16 3.0 0.75 0.95
ODP 161021C00004000 C 10/21/16 4.0 0.40 0.45
ODP 161021C00005000 C 10/21/16 5.0 0.10 0.20
ODP 161021C00006000 C 10/21/16 6.0 0.00 0.10
ODP 161021C00007000 C 10/21/16 7.0 0.00 0.10
ODP 161021C00008000 C 10/21/16 8.0 0.00 0.05
ODP 161021C00009000 C 10/21/16 9.0 0.00 0.05
ODP 161021C00010000 C 10/21/16 10.0 0.00 0.05
ODP 161021C00011000 C 10/21/16 11.0 0.00 0.15
ODP 161021C00012000 C 10/21/16 12.0 0.00 0.05
ODP 161021C00013000 C 10/21/16 13.0 0.00 0.15
ODP 161021C00014000 C 10/21/16 14.0 0.00 0.15
ODP 161021C00015000 C 10/21/16 15.0 0.00 0.05
ODP 161021P00001000 P 10/21/16 1.0 0.00 0.10
ODP 161021P00002000 P 10/21/16 2.0 0.00 0.15
ODP 161021P00003000 P 10/21/16 3.0 0.30 0.40
ODP 161021P00004000 P 10/21/16 4.0 0.80 1.05
ODP 161021P00005000 P 10/21/16 5.0 1.55 1.75
ODP 161021P00006000 P 10/21/16 6.0 2.45 2.65
ODP 161021P00007000 P 10/21/16 7.0 3.40 3.80
ODP 161021P00008000 P 10/21/16 8.0 4.30 4.70
ODP 161021P00009000 P 10/21/16 9.0 5.10 5.90
ODP 161021P00010000 P 10/21/16 10.0 6.00 6.70
ODP 161021P00011000 P 10/21/16 11.0 7.00 8.00
ODP 161021P00012000 P 10/21/16 12.0 8.00 8.90
ODP 161021P00013000 P 10/21/16 13.0 9.00 9.90
ODP 161021P00014000 P 10/21/16 14.0 10.00 10.90
ODP 161021P00015000 P 10/21/16 15.0 10.70 12.30
ODP 170120C00001500 C 01/20/17 1.5 1.90 2.95
ODP 170120C00002000 C 01/20/17 2.0 1.50 1.80
ODP 170120C00002500 C 01/20/17 2.5 1.15 1.40
ODP 170120C00003000 C 01/20/17 3.0 0.85 1.00
ODP 170120C00003500 C 01/20/17 3.5 0.65 0.85
ODP 170120C00004000 C 01/20/17 4.0 0.50 0.55
ODP 170120C00004500 C 01/20/17 4.5 0.40 0.50
ODP 170120C00005000 C 01/20/17 5.0 0.25 0.30
ODP 170120C00005500 C 01/20/17 5.5 0.10 0.20
ODP 170120C00006000 C 01/20/17 6.0 0.10 0.25
ODP 170120C00007000 C 01/20/17 7.0 0.05 0.15
ODP 170120C00008000 C 01/20/17 8.0 0.00 0.10
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 0.15
ODP 170120C00012000 C 01/20/17 12.0 0.00 0.05
ODP 170120C00013000 C 01/20/17 13.0 0.00 0.15
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.15
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 0.20 0.35
ODP 170120P00003000 P 01/20/17 3.0 0.40 0.55
ODP 170120P00003500 P 01/20/17 3.5 0.65 0.80
ODP 170120P00004000 P 01/20/17 4.0 0.95 1.15
ODP 170120P00004500 P 01/20/17 4.5 1.25 1.55
ODP 170120P00005000 P 01/20/17 5.0 1.65 1.90
ODP 170120P00005500 P 01/20/17 5.5 2.05 2.30
ODP 170120P00006000 P 01/20/17 6.0 2.35 2.80
ODP 170120P00007000 P 01/20/17 7.0 3.40 3.60
ODP 170120P00008000 P 01/20/17 8.0 4.30 4.80
ODP 170120P00009000 P 01/20/17 9.0 5.30 5.80
ODP 170120P00010000 P 01/20/17 10.0 6.30 6.80
ODP 170120P00011000 P 01/20/17 11.0 7.00 8.00
ODP 170120P00012000 P 01/20/17 12.0 8.00 8.90
ODP 170120P00013000 P 01/20/17 13.0 9.00 9.90
ODP 170120P00015000 P 01/20/17 15.0 10.70 12.30
ODP 180119C00003000 C 01/19/18 3.0 1.05 1.60
ODP 180119C00004000 C 01/19/18 4.0 0.65 1.05
ODP 180119C00005000 C 01/19/18 5.0 0.35 0.85
ODP 180119C00007000 C 01/19/18 7.0 0.25 0.45
ODP 180119C00010000 C 01/19/18 10.0 0.00 0.15
ODP 180119C00012000 C 01/19/18 12.0 0.00 0.10
ODP 180119C00015000 C 01/19/18 15.0 0.00 0.15
ODP 180119P00003000 P 01/19/18 3.0 0.70 0.95
ODP 180119P00004000 P 01/19/18 4.0 1.25 1.50
ODP 180119P00005000 P 01/19/18 5.0 1.90 2.25
ODP 180119P00007000 P 01/19/18 7.0 3.50 4.00
ODP 180119P00010000 P 01/19/18 10.0 5.90 6.70
ODP 180119P00012000 P 01/19/18 12.0 7.90 8.80
ODP 180119P00015000 P 01/19/18 15.0 9.30 13.90

OPRA data is delayed 15 minutes.