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 (2014-05-09)Premium Content

Oceaneering International Inc (OII)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OII 140816C00040000 C 08/16/14 40.0 28.00 29.70
OII 140816C00045000 C 08/16/14 45.0 22.30 24.70
OII 140816C00050000 C 08/16/14 50.0 18.10 19.70
OII 140816C00055000 C 08/16/14 55.0 12.40 14.70
OII 140816C00060000 C 08/16/14 60.0 8.50 9.70
OII 140816C00065000 C 08/16/14 65.0 4.50 4.90
OII 140816C00070000 C 08/16/14 70.0 1.00 1.20
OII 140816C00075000 C 08/16/14 75.0 0.10 0.15
OII 140816C00080000 C 08/16/14 80.0 0.00 0.10
OII 140816C00085000 C 08/16/14 85.0 0.00 0.05
OII 140816C00090000 C 08/16/14 90.0 0.00 0.05
OII 140816C00095000 C 08/16/14 95.0 0.00 0.05
OII 140816C00100000 C 08/16/14 100.0 0.00 0.05
OII 140816C00105000 C 08/16/14 105.0 0.00 0.05
OII 140816C00110000 C 08/16/14 110.0 0.00 0.05
OII 140816P00040000 P 08/16/14 40.0 0.00 0.05
OII 140816P00045000 P 08/16/14 45.0 0.00 0.05
OII 140816P00050000 P 08/16/14 50.0 0.00 0.05
OII 140816P00055000 P 08/16/14 55.0 0.00 0.05
OII 140816P00060000 P 08/16/14 60.0 0.00 0.10
OII 140816P00065000 P 08/16/14 65.0 0.20 0.30
OII 140816P00070000 P 08/16/14 70.0 1.55 1.70
OII 140816P00075000 P 08/16/14 75.0 5.40 6.60
OII 140816P00080000 P 08/16/14 80.0 10.20 11.70
OII 140816P00085000 P 08/16/14 85.0 15.10 16.60
OII 140816P00090000 P 08/16/14 90.0 18.90 21.90
OII 140816P00095000 P 08/16/14 95.0 23.90 27.60
OII 140816P00100000 P 08/16/14 100.0 29.00 32.90
OII 140816P00105000 P 08/16/14 105.0 33.90 37.90
OII 140816P00110000 P 08/16/14 110.0 38.90 42.90
OII 140920C00040000 C 09/20/14 40.0 28.50 29.70
OII 140920C00045000 C 09/20/14 45.0 23.00 24.90
OII 140920C00050000 C 09/20/14 50.0 18.50 19.70
OII 140920C00055000 C 09/20/14 55.0 13.50 14.70
OII 140920C00060000 C 09/20/14 60.0 8.70 9.80
OII 140920C00065000 C 09/20/14 65.0 4.90 5.30
OII 140920C00070000 C 09/20/14 70.0 1.80 2.00
OII 140920C00075000 C 09/20/14 75.0 0.40 0.55
OII 140920C00080000 C 09/20/14 80.0 0.05 0.20
OII 140920C00085000 C 09/20/14 85.0 0.00 0.10
OII 140920C00090000 C 09/20/14 90.0 0.00 0.10
OII 140920C00095000 C 09/20/14 95.0 0.00 0.05
OII 140920C00100000 C 09/20/14 100.0 0.00 0.05
OII 140920C00105000 C 09/20/14 105.0 0.00 0.05
OII 140920C00110000 C 09/20/14 110.0 0.00 0.05
OII 140920P00040000 P 09/20/14 40.0 0.00 0.05
OII 140920P00045000 P 09/20/14 45.0 0.00 0.05
OII 140920P00050000 P 09/20/14 50.0 0.00 0.10
OII 140920P00055000 P 09/20/14 55.0 0.00 0.15
OII 140920P00060000 P 09/20/14 60.0 0.20 0.30
OII 140920P00065000 P 09/20/14 65.0 0.80 0.90
OII 140920P00070000 P 09/20/14 70.0 2.60 2.75
OII 140920P00075000 P 09/20/14 75.0 6.10 6.60
OII 140920P00080000 P 09/20/14 80.0 10.50 11.80
OII 140920P00085000 P 09/20/14 85.0 15.20 16.80
OII 140920P00090000 P 09/20/14 90.0 20.10 22.00
OII 140920P00095000 P 09/20/14 95.0 24.60 27.90
OII 140920P00100000 P 09/20/14 100.0 29.70 31.60
OII 140920P00105000 P 09/20/14 105.0 34.50 38.00
OII 140920P00110000 P 09/20/14 110.0 39.20 43.10
OII 141018C00045000 C 10/18/14 45.0 23.50 24.70
OII 141018C00050000 C 10/18/14 50.0 18.10 20.30
OII 141018C00055000 C 10/18/14 55.0 12.50 14.70
OII 141018C00060000 C 10/18/14 60.0 9.50 10.00
OII 141018C00065000 C 10/18/14 65.0 5.40 5.70
OII 141018C00070000 C 10/18/14 70.0 2.35 2.60
OII 141018C00075000 C 10/18/14 75.0 0.75 0.90
OII 141018C00080000 C 10/18/14 80.0 0.15 0.35
OII 141018C00085000 C 10/18/14 85.0 0.05 0.15
OII 141018C00090000 C 10/18/14 90.0 0.00 0.10
OII 141018C00095000 C 10/18/14 95.0 0.00 0.10
OII 141018P00045000 P 10/18/14 45.0 0.00 0.10
OII 141018P00050000 P 10/18/14 50.0 0.00 0.15
OII 141018P00055000 P 10/18/14 55.0 0.10 0.25
OII 141018P00060000 P 10/18/14 60.0 0.40 0.60
OII 141018P00065000 P 10/18/14 65.0 1.25 1.35
OII 141018P00070000 P 10/18/14 70.0 3.20 3.30
OII 141018P00075000 P 10/18/14 75.0 6.50 7.00
OII 141018P00080000 P 10/18/14 80.0 10.60 12.00
OII 141018P00085000 P 10/18/14 85.0 15.40 16.80
OII 141018P00090000 P 10/18/14 90.0 19.80 22.90
OII 141018P00095000 P 10/18/14 95.0 25.20 26.80
OII 150117C00035000 C 01/17/15 35.0 32.20 35.70
OII 150117C00040000 C 01/17/15 40.0 27.50 30.90
OII 150117C00045000 C 01/17/15 45.0 22.50 26.00
OII 150117C00050000 C 01/17/15 50.0 17.60 21.00
OII 150117C00055000 C 01/17/15 55.0 14.00 15.10
OII 150117C00060000 C 01/17/15 60.0 10.30 10.80
OII 150117C00065000 C 01/17/15 65.0 6.70 7.00
OII 150117C00070000 C 01/17/15 70.0 3.90 4.20
OII 150117C00075000 C 01/17/15 75.0 2.00 2.25
OII 150117C00080000 C 01/17/15 80.0 0.90 1.15
OII 150117C00085000 C 01/17/15 85.0 0.40 0.60
OII 150117C00090000 C 01/17/15 90.0 0.15 0.30
OII 150117C00095000 C 01/17/15 95.0 0.00 0.15
OII 150117C00100000 C 01/17/15 100.0 0.00 0.10
OII 150117C00105000 C 01/17/15 105.0 0.00 0.10
OII 150117P00035000 P 01/17/15 35.0 0.00 0.10
OII 150117P00040000 P 01/17/15 40.0 0.00 0.10
OII 150117P00045000 P 01/17/15 45.0 0.05 0.20
OII 150117P00050000 P 01/17/15 50.0 0.20 0.45
OII 150117P00055000 P 01/17/15 55.0 0.60 0.80
OII 150117P00060000 P 01/17/15 60.0 1.40 1.65
OII 150117P00065000 P 01/17/15 65.0 2.70 3.10
OII 150117P00070000 P 01/17/15 70.0 4.90 5.00
OII 150117P00075000 P 01/17/15 75.0 7.90 8.50
OII 150117P00080000 P 01/17/15 80.0 11.80 12.40
OII 150117P00085000 P 01/17/15 85.0 16.20 16.80
OII 150117P00090000 P 01/17/15 90.0 19.80 23.10
OII 150117P00095000 P 01/17/15 95.0 24.60 28.00
OII 150117P00100000 P 01/17/15 100.0 29.50 33.00
OII 150117P00105000 P 01/17/15 105.0 35.40 37.10

OPRA data is delayed 15 minutes.