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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODP 160916C00000500 C 09/16/16 0.5 3.05 3.25
ODP 160916C00001000 C 09/16/16 1.0 1.58 2.73
ODP 160916C00001500 C 09/16/16 1.5 2.06 2.23
ODP 160916C00002000 C 09/16/16 2.0 1.33 1.93
ODP 160916C00002500 C 09/16/16 2.5 1.06 1.19
ODP 160916C00003000 C 09/16/16 3.0 0.57 0.67
ODP 160916C00003500 C 09/16/16 3.5 0.18 0.22
ODP 160916C00004000 C 09/16/16 4.0 0.00 0.02
ODP 160916C00004500 C 09/16/16 4.5 0.00 0.05
ODP 160916C00005000 C 09/16/16 5.0 0.00 0.06
ODP 160916C00005500 C 09/16/16 5.5 0.00 0.06
ODP 160916C00006000 C 09/16/16 6.0 0.00 0.06
ODP 160916C00007000 C 09/16/16 7.0 0.00 0.06
ODP 160916P00000500 P 09/16/16 0.5 0.00 0.06
ODP 160916P00001000 P 09/16/16 1.0 0.00 0.06
ODP 160916P00001500 P 09/16/16 1.5 0.00 0.06
ODP 160916P00002000 P 09/16/16 2.0 0.00 0.06
ODP 160916P00002500 P 09/16/16 2.5 0.00 0.06
ODP 160916P00003000 P 09/16/16 3.0 0.00 0.07
ODP 160916P00003500 P 09/16/16 3.5 0.03 0.11
ODP 160916P00004000 P 09/16/16 4.0 0.32 0.46
ODP 160916P00004500 P 09/16/16 4.5 0.55 0.93
ODP 160916P00005000 P 09/16/16 5.0 1.30 1.43
ODP 160916P00005500 P 09/16/16 5.5 1.69 1.93
ODP 160916P00006000 P 09/16/16 6.0 2.29 2.43
ODP 160916P00007000 P 09/16/16 7.0 3.25 3.45
ODP 161021C00000500 C 10/21/16 0.5 3.05 3.25
ODP 161021C00001000 C 10/21/16 1.0 2.56 2.91
ODP 161021C00001500 C 10/21/16 1.5 2.06 2.41
ODP 161021C00002000 C 10/21/16 2.0 1.56 1.71
ODP 161021C00002500 C 10/21/16 2.5 1.07 1.46
ODP 161021C00003000 C 10/21/16 3.0 0.61 0.75
ODP 161021C00003500 C 10/21/16 3.5 0.29 0.34
ODP 161021C00004000 C 10/21/16 4.0 0.06 0.11
ODP 161021C00004500 C 10/21/16 4.5 0.00 0.05
ODP 161021C00005000 C 10/21/16 5.0 0.00 0.07
ODP 161021C00005500 C 10/21/16 5.5 0.00 0.06
ODP 161021C00006000 C 10/21/16 6.0 0.00 0.07
ODP 161021C00007000 C 10/21/16 7.0 0.00 0.01
ODP 161021C00008000 C 10/21/16 8.0 0.00 0.07
ODP 161021C00009000 C 10/21/16 9.0 0.00 0.06
ODP 161021C00010000 C 10/21/16 10.0 0.00 0.06
ODP 161021C00011000 C 10/21/16 11.0 0.00 0.06
ODP 161021C00012000 C 10/21/16 12.0 0.00 0.06
ODP 161021C00013000 C 10/21/16 13.0 0.00 0.06
ODP 161021C00014000 C 10/21/16 14.0 0.00 0.06
ODP 161021C00015000 C 10/21/16 15.0 0.00 0.06
ODP 161021P00000500 P 10/21/16 0.5 0.00 0.06
ODP 161021P00001000 P 10/21/16 1.0 0.00 0.06
ODP 161021P00001500 P 10/21/16 1.5 0.00 0.06
ODP 161021P00002000 P 10/21/16 2.0 0.00 0.07
ODP 161021P00002500 P 10/21/16 2.5 0.00 0.08
ODP 161021P00003000 P 10/21/16 3.0 0.01 0.10
ODP 161021P00003500 P 10/21/16 3.5 0.15 0.18
ODP 161021P00004000 P 10/21/16 4.0 0.42 0.48
ODP 161021P00004500 P 10/21/16 4.5 0.82 0.95
ODP 161021P00005000 P 10/21/16 5.0 1.33 1.40
ODP 161021P00005500 P 10/21/16 5.5 1.52 2.15
ODP 161021P00006000 P 10/21/16 6.0 2.09 2.71
ODP 161021P00007000 P 10/21/16 7.0 3.30 3.50
ODP 161021P00008000 P 10/21/16 8.0 4.25 4.50
ODP 161021P00009000 P 10/21/16 9.0 5.25 6.60
ODP 161021P00010000 P 10/21/16 10.0 6.25 6.50
ODP 161021P00011000 P 10/21/16 11.0 7.25 7.50
ODP 161021P00012000 P 10/21/16 12.0 6.90 10.05
ODP 161021P00013000 P 10/21/16 13.0 9.25 9.75
ODP 161021P00014000 P 10/21/16 14.0 10.25 12.45
ODP 161021P00015000 P 10/21/16 15.0 11.25 11.65
ODP 170120C00000500 C 01/20/17 0.5 3.00 3.25
ODP 170120C00001000 C 01/20/17 1.0 2.49 2.92
ODP 170120C00001500 C 01/20/17 1.5 0.84 3.80
ODP 170120C00002000 C 01/20/17 2.0 1.57 1.76
ODP 170120C00002500 C 01/20/17 2.5 1.15 1.30
ODP 170120C00003000 C 01/20/17 3.0 0.74 0.91
ODP 170120C00003500 C 01/20/17 3.5 0.45 0.60
ODP 170120C00004000 C 01/20/17 4.0 0.24 0.34
ODP 170120C00004500 C 01/20/17 4.5 0.15 0.21
ODP 170120C00005000 C 01/20/17 5.0 0.09 0.10
ODP 170120C00005500 C 01/20/17 5.5 0.00 0.12
ODP 170120C00006000 C 01/20/17 6.0 0.00 0.11
ODP 170120C00007000 C 01/20/17 7.0 0.00 0.03
ODP 170120C00008000 C 01/20/17 8.0 0.00 0.05
ODP 170120C00009000 C 01/20/17 9.0 0.00 0.09
ODP 170120C00010000 C 01/20/17 10.0 0.00 0.05
ODP 170120C00011000 C 01/20/17 11.0 0.00 0.09
ODP 170120C00012000 C 01/20/17 12.0 0.00 0.09
ODP 170120C00013000 C 01/20/17 13.0 0.00 0.09
ODP 170120C00015000 C 01/20/17 15.0 0.00 0.09
ODP 170120P00000500 P 01/20/17 0.5 0.00 0.09
ODP 170120P00001000 P 01/20/17 1.0 0.00 0.09
ODP 170120P00001500 P 01/20/17 1.5 0.00 0.10
ODP 170120P00002000 P 01/20/17 2.0 0.00 0.12
ODP 170120P00002500 P 01/20/17 2.5 0.05 0.17
ODP 170120P00003000 P 01/20/17 3.0 0.13 0.25
ODP 170120P00003500 P 01/20/17 3.5 0.31 0.47
ODP 170120P00004000 P 01/20/17 4.0 0.61 0.70
ODP 170120P00004500 P 01/20/17 4.5 0.93 1.10
ODP 170120P00005000 P 01/20/17 5.0 1.38 1.51
ODP 170120P00005500 P 01/20/17 5.5 1.83 1.99
ODP 170120P00006000 P 01/20/17 6.0 2.27 2.47
ODP 170120P00007000 P 01/20/17 7.0 3.25 3.45
ODP 170120P00008000 P 01/20/17 8.0 4.25 4.45
ODP 170120P00009000 P 01/20/17 9.0 5.25 5.45
ODP 170120P00010000 P 01/20/17 10.0 6.25 6.45
ODP 170120P00011000 P 01/20/17 11.0 7.00 7.50
ODP 170120P00012000 P 01/20/17 12.0 8.20 8.55
ODP 170120P00013000 P 01/20/17 13.0 9.10 9.55
ODP 170120P00015000 P 01/20/17 15.0 11.05 11.60
ODP 170421C00000500 C 04/21/17 0.5 2.76 3.25
ODP 170421C00001000 C 04/21/17 1.0 0.57 4.30
ODP 170421C00001500 C 04/21/17 1.5 2.03 2.27
ODP 170421C00002000 C 04/21/17 2.0 0.69 3.35
ODP 170421C00002500 C 04/21/17 2.5 1.20 1.40
ODP 170421C00003000 C 04/21/17 3.0 0.85 1.03
ODP 170421C00003500 C 04/21/17 3.5 0.57 0.74
ODP 170421C00004000 C 04/21/17 4.0 0.34 0.49
ODP 170421C00004500 C 04/21/17 4.5 0.18 0.38
ODP 170421C00005000 C 04/21/17 5.0 0.06 0.27
ODP 170421C00005500 C 04/21/17 5.5 0.01 0.20
ODP 170421C00006000 C 04/21/17 6.0 0.00 0.17
ODP 170421C00007000 C 04/21/17 7.0 0.00 0.13
ODP 170421C00008000 C 04/21/17 8.0 0.00 0.12
ODP 170421P00000500 P 04/21/17 0.5 0.00 0.11
ODP 170421P00001000 P 04/21/17 1.0 0.00 0.12
ODP 170421P00001500 P 04/21/17 1.5 0.00 0.15
ODP 170421P00002000 P 04/21/17 2.0 0.02 0.20
ODP 170421P00002500 P 04/21/17 2.5 0.10 0.30
ODP 170421P00003000 P 04/21/17 3.0 0.24 0.44
ODP 170421P00003500 P 04/21/17 3.5 0.44 0.62
ODP 170421P00004000 P 04/21/17 4.0 0.72 0.87
ODP 170421P00004500 P 04/21/17 4.5 1.07 1.23
ODP 170421P00005000 P 04/21/17 5.0 1.46 1.64
ODP 170421P00005500 P 04/21/17 5.5 1.89 2.06
ODP 170421P00006000 P 04/21/17 6.0 2.32 2.55
ODP 170421P00007000 P 04/21/17 7.0 3.25 3.50
ODP 170421P00008000 P 04/21/17 8.0 4.25 4.50
ODP 180119C00001000 C 01/19/18 1.0 2.47 2.83
ODP 180119C00001500 C 01/19/18 1.5 1.79 2.63
ODP 180119C00002000 C 01/19/18 2.0 1.47 2.09
ODP 180119C00002500 C 01/19/18 2.5 1.28 1.73
ODP 180119C00003000 C 01/19/18 3.0 0.98 1.35
ODP 180119C00003500 C 01/19/18 3.5 0.82 1.05
ODP 180119C00004000 C 01/19/18 4.0 0.62 0.90
ODP 180119C00004500 C 01/19/18 4.5 0.44 0.79
ODP 180119C00005000 C 01/19/18 5.0 0.40 0.53
ODP 180119C00005500 C 01/19/18 5.5 0.21 0.54
ODP 180119C00007000 C 01/19/18 7.0 0.10 0.30
ODP 180119C00010000 C 01/19/18 10.0 0.00 0.09
ODP 180119C00012000 C 01/19/18 12.0 0.00 0.12
ODP 180119C00015000 C 01/19/18 15.0 0.00 0.12
ODP 180119P00001000 P 01/19/18 1.0 0.00 0.22
ODP 180119P00001500 P 01/19/18 1.5 0.04 0.29
ODP 180119P00002000 P 01/19/18 2.0 0.14 0.38
ODP 180119P00002500 P 01/19/18 2.5 0.28 0.56
ODP 180119P00003000 P 01/19/18 3.0 0.47 0.73
ODP 180119P00003500 P 01/19/18 3.5 0.70 0.99
ODP 180119P00004000 P 01/19/18 4.0 0.95 1.29
ODP 180119P00004500 P 01/19/18 4.5 1.25 1.66
ODP 180119P00005000 P 01/19/18 5.0 1.60 2.05
ODP 180119P00005500 P 01/19/18 5.5 2.00 2.46
ODP 180119P00007000 P 01/19/18 7.0 3.30 3.65
ODP 180119P00010000 P 01/19/18 10.0 5.80 7.00
ODP 180119P00012000 P 01/19/18 12.0 7.95 8.60
ODP 180119P00015000 P 01/19/18 15.0 11.15 11.55

OPRA data is delayed 15 minutes.