Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Outerwall Inc (OUTR)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OUTR 140517C00035000 C 05/17/14 35.0 31.80 34.50
OUTR 140517C00040000 C 05/17/14 40.0 26.90 29.30
OUTR 140517C00045000 C 05/17/14 45.0 22.40 24.40
OUTR 140517C00050000 C 05/17/14 50.0 17.60 19.40
OUTR 140517C00055000 C 05/17/14 55.0 12.60 14.50
OUTR 140517C00060000 C 05/17/14 60.0 9.10 9.60
OUTR 140517C00065000 C 05/17/14 65.0 5.30 5.60
OUTR 140517C00070000 C 05/17/14 70.0 2.55 2.80
OUTR 140517C00075000 C 05/17/14 75.0 1.00 1.10
OUTR 140517C00080000 C 05/17/14 80.0 0.30 0.40
OUTR 140517C00085000 C 05/17/14 85.0 0.05 0.25
OUTR 140517C00090000 C 05/17/14 90.0 0.00 0.25
OUTR 140517C00095000 C 05/17/14 95.0 0.00 0.25
OUTR 140517C00100000 C 05/17/14 100.0 0.00 0.25
OUTR 140517P00035000 P 05/17/14 35.0 0.00 0.10
OUTR 140517P00040000 P 05/17/14 40.0 0.00 0.20
OUTR 140517P00045000 P 05/17/14 45.0 0.05 0.25
OUTR 140517P00050000 P 05/17/14 50.0 0.15 0.25
OUTR 140517P00055000 P 05/17/14 55.0 0.35 0.45
OUTR 140517P00060000 P 05/17/14 60.0 0.80 0.95
OUTR 140517P00065000 P 05/17/14 65.0 2.00 2.15
OUTR 140517P00070000 P 05/17/14 70.0 4.20 4.50
OUTR 140517P00075000 P 05/17/14 75.0 7.40 8.00
OUTR 140517P00080000 P 05/17/14 80.0 11.70 12.30
OUTR 140517P00085000 P 05/17/14 85.0 16.20 17.20
OUTR 140517P00090000 P 05/17/14 90.0 21.10 22.10
OUTR 140517P00095000 P 05/17/14 95.0 26.00 27.20
OUTR 140517P00100000 P 05/17/14 100.0 31.00 32.10
OUTR 140621C00035000 C 06/21/14 35.0 31.70 35.10
OUTR 140621C00040000 C 06/21/14 40.0 26.70 29.40
OUTR 140621C00045000 C 06/21/14 45.0 22.00 24.40
OUTR 140621C00050000 C 06/21/14 50.0 17.10 19.40
OUTR 140621C00055000 C 06/21/14 55.0 13.50 14.60
OUTR 140621C00060000 C 06/21/14 60.0 9.40 10.00
OUTR 140621C00065000 C 06/21/14 65.0 5.80 6.30
OUTR 140621C00070000 C 06/21/14 70.0 3.20 3.60
OUTR 140621C00075000 C 06/21/14 75.0 1.60 1.80
OUTR 140621C00080000 C 06/21/14 80.0 0.70 0.90
OUTR 140621C00085000 C 06/21/14 85.0 0.30 0.45
OUTR 140621C00090000 C 06/21/14 90.0 0.10 0.25
OUTR 140621C00095000 C 06/21/14 95.0 0.00 0.25
OUTR 140621P00035000 P 06/21/14 35.0 0.00 0.25
OUTR 140621P00040000 P 06/21/14 40.0 0.05 0.25
OUTR 140621P00045000 P 06/21/14 45.0 0.15 0.30
OUTR 140621P00050000 P 06/21/14 50.0 0.35 0.45
OUTR 140621P00055000 P 06/21/14 55.0 0.70 0.85
OUTR 140621P00060000 P 06/21/14 60.0 1.50 1.70
OUTR 140621P00065000 P 06/21/14 65.0 2.95 3.20
OUTR 140621P00070000 P 06/21/14 70.0 5.30 5.70
OUTR 140621P00075000 P 06/21/14 75.0 8.60 9.10
OUTR 140621P00080000 P 06/21/14 80.0 12.60 13.20
OUTR 140621P00085000 P 06/21/14 85.0 16.90 18.00
OUTR 140621P00090000 P 06/21/14 90.0 21.60 23.00
OUTR 140621P00095000 P 06/21/14 95.0 26.50 28.00
OUTR 140719C00035000 C 07/19/14 35.0 31.80 34.40
OUTR 140719C00040000 C 07/19/14 40.0 26.80 29.50
OUTR 140719C00045000 C 07/19/14 45.0 21.80 24.40
OUTR 140719C00050000 C 07/19/14 50.0 17.70 19.50
OUTR 140719C00055000 C 07/19/14 55.0 13.80 14.50
OUTR 140719C00060000 C 07/19/14 60.0 9.80 10.30
OUTR 140719C00065000 C 07/19/14 65.0 6.30 6.70
OUTR 140719C00070000 C 07/19/14 70.0 3.80 4.20
OUTR 140719C00075000 C 07/19/14 75.0 2.15 2.45
OUTR 140719C00080000 C 07/19/14 80.0 1.15 1.35
OUTR 140719C00085000 C 07/19/14 85.0 0.55 0.75
OUTR 140719C00090000 C 07/19/14 90.0 0.25 0.45
OUTR 140719C00095000 C 07/19/14 95.0 0.10 0.30
OUTR 140719C00100000 C 07/19/14 100.0 0.00 0.25
OUTR 140719C00105000 C 07/19/14 105.0 0.00 0.25
OUTR 140719P00035000 P 07/19/14 35.0 0.05 0.25
OUTR 140719P00040000 P 07/19/14 40.0 0.15 0.30
OUTR 140719P00045000 P 07/19/14 45.0 0.30 0.45
OUTR 140719P00050000 P 07/19/14 50.0 0.55 0.75
OUTR 140719P00055000 P 07/19/14 55.0 1.10 1.30
OUTR 140719P00060000 P 07/19/14 60.0 2.10 2.30
OUTR 140719P00065000 P 07/19/14 65.0 3.70 4.10
OUTR 140719P00070000 P 07/19/14 70.0 6.20 6.70
OUTR 140719P00075000 P 07/19/14 75.0 9.50 10.00
OUTR 140719P00080000 P 07/19/14 80.0 13.40 14.10
OUTR 140719P00085000 P 07/19/14 85.0 17.80 18.50
OUTR 140719P00090000 P 07/19/14 90.0 22.30 23.40
OUTR 140719P00095000 P 07/19/14 95.0 27.00 28.20
OUTR 140719P00100000 P 07/19/14 100.0 31.90 33.20
OUTR 140719P00105000 P 07/19/14 105.0 36.70 39.50
OUTR 141018C00035000 C 10/18/14 35.0 31.70 35.00
OUTR 141018C00040000 C 10/18/14 40.0 27.40 29.40
OUTR 141018C00045000 C 10/18/14 45.0 22.70 24.50
OUTR 141018C00050000 C 10/18/14 50.0 18.60 19.80
OUTR 141018C00055000 C 10/18/14 55.0 14.70 15.30
OUTR 141018C00060000 C 10/18/14 60.0 11.00 11.60
OUTR 141018C00065000 C 10/18/14 65.0 8.10 8.50
OUTR 141018C00070000 C 10/18/14 70.0 5.70 6.10
OUTR 141018C00075000 C 10/18/14 75.0 3.80 4.20
OUTR 141018C00080000 C 10/18/14 80.0 2.55 2.90
OUTR 141018C00085000 C 10/18/14 85.0 1.60 1.90
OUTR 141018C00090000 C 10/18/14 90.0 0.95 1.20
OUTR 141018C00095000 C 10/18/14 95.0 0.55 0.80
OUTR 141018C00100000 C 10/18/14 100.0 0.35 0.55
OUTR 141018C00105000 C 10/18/14 105.0 0.15 0.35
OUTR 141018P00035000 P 10/18/14 35.0 0.30 0.50
OUTR 141018P00040000 P 10/18/14 40.0 0.55 0.80
OUTR 141018P00045000 P 10/18/14 45.0 0.95 1.20
OUTR 141018P00050000 P 10/18/14 50.0 1.65 1.90
OUTR 141018P00055000 P 10/18/14 55.0 2.65 3.00
OUTR 141018P00060000 P 10/18/14 60.0 4.20 4.60
OUTR 141018P00065000 P 10/18/14 65.0 6.30 6.70
OUTR 141018P00070000 P 10/18/14 70.0 9.00 9.60
OUTR 141018P00075000 P 10/18/14 75.0 12.10 12.70
OUTR 141018P00080000 P 10/18/14 80.0 15.80 16.50
OUTR 141018P00085000 P 10/18/14 85.0 19.80 20.60
OUTR 141018P00090000 P 10/18/14 90.0 24.20 25.00
OUTR 141018P00095000 P 10/18/14 95.0 28.80 29.60
OUTR 141018P00100000 P 10/18/14 100.0 33.50 34.30
OUTR 141018P00105000 P 10/18/14 105.0 38.00 39.30
OUTR 150117C00025000 C 01/17/15 25.0 42.50 44.80
OUTR 150117C00027500 C 01/17/15 27.5 39.20 42.50
OUTR 150117C00030000 C 01/17/15 30.0 37.50 39.60
OUTR 150117C00032500 C 01/17/15 32.5 35.00 37.30
OUTR 150117C00035000 C 01/17/15 35.0 32.50 35.10
OUTR 150117C00037500 C 01/17/15 37.5 29.60 31.90
OUTR 150117C00040000 C 01/17/15 40.0 26.80 29.90
OUTR 150117C00042500 C 01/17/15 42.5 24.50 27.10
OUTR 150117C00045000 C 01/17/15 45.0 22.30 24.70
OUTR 150117C00047500 C 01/17/15 47.5 21.10 22.40
OUTR 150117C00050000 C 01/17/15 50.0 19.10 19.90
OUTR 150117C00052500 C 01/17/15 52.5 17.30 17.80
OUTR 150117C00055000 C 01/17/15 55.0 15.10 15.90
OUTR 150117C00057500 C 01/17/15 57.5 13.60 14.20
OUTR 150117C00060000 C 01/17/15 60.0 12.00 12.50
OUTR 150117C00062500 C 01/17/15 62.5 10.50 11.00
OUTR 150117C00065000 C 01/17/15 65.0 9.10 9.70
OUTR 150117C00067500 C 01/17/15 67.5 7.80 8.50
OUTR 150117C00070000 C 01/17/15 70.0 6.70 7.40
OUTR 150117C00075000 C 01/17/15 75.0 4.80 5.50
OUTR 150117C00080000 C 01/17/15 80.0 3.60 4.00
OUTR 150117C00085000 C 01/17/15 85.0 2.55 2.90
OUTR 150117C00090000 C 01/17/15 90.0 1.75 2.05
OUTR 150117C00095000 C 01/17/15 95.0 1.15 1.55
OUTR 150117C00100000 C 01/17/15 100.0 0.80 1.15
OUTR 150117C00105000 C 01/17/15 105.0 0.50 0.80
OUTR 150117P00025000 P 01/17/15 25.0 0.20 0.35
OUTR 150117P00027500 P 01/17/15 27.5 0.20 0.45
OUTR 150117P00030000 P 01/17/15 30.0 0.30 0.60
OUTR 150117P00032500 P 01/17/15 32.5 0.50 0.70
OUTR 150117P00035000 P 01/17/15 35.0 0.65 0.90
OUTR 150117P00037500 P 01/17/15 37.5 0.85 1.10
OUTR 150117P00040000 P 01/17/15 40.0 1.10 1.35
OUTR 150117P00042500 P 01/17/15 42.5 1.35 1.70
OUTR 150117P00045000 P 01/17/15 45.0 1.85 2.10
OUTR 150117P00047500 P 01/17/15 47.5 2.25 2.55
OUTR 150117P00050000 P 01/17/15 50.0 2.85 3.10
OUTR 150117P00052500 P 01/17/15 52.5 3.50 3.80
OUTR 150117P00055000 P 01/17/15 55.0 4.20 4.60
OUTR 150117P00057500 P 01/17/15 57.5 5.10 5.50
OUTR 150117P00060000 P 01/17/15 60.0 6.10 6.50
OUTR 150117P00062500 P 01/17/15 62.5 7.10 7.60
OUTR 150117P00065000 P 01/17/15 65.0 8.30 8.80
OUTR 150117P00067500 P 01/17/15 67.5 9.60 10.20
OUTR 150117P00070000 P 01/17/15 70.0 11.00 11.60
OUTR 150117P00075000 P 01/17/15 75.0 14.20 14.90
OUTR 150117P00080000 P 01/17/15 80.0 17.80 18.70
OUTR 150117P00085000 P 01/17/15 85.0 21.70 22.60
OUTR 150117P00090000 P 01/17/15 90.0 25.90 26.90
OUTR 150117P00095000 P 01/17/15 95.0 30.30 31.50
OUTR 150117P00100000 P 01/17/15 100.0 35.00 35.90
OUTR 150117P00105000 P 01/17/15 105.0 39.60 40.60
OUTR 160115C00030000 C 01/15/16 30.0 36.90 40.50
OUTR 160115C00035000 C 01/15/16 35.0 32.40 35.30
OUTR 160115C00040000 C 01/15/16 40.0 27.70 30.50
OUTR 160115C00045000 C 01/15/16 45.0 23.70 26.50
OUTR 160115C00050000 C 01/15/16 50.0 20.10 23.00
OUTR 160115C00055000 C 01/15/16 55.0 16.90 19.70
OUTR 160115C00060000 C 01/15/16 60.0 13.90 16.90
OUTR 160115C00065000 C 01/15/16 65.0 11.30 14.50
OUTR 160115C00070000 C 01/15/16 70.0 9.20 12.10
OUTR 160115C00075000 C 01/15/16 75.0 7.60 10.50
OUTR 160115C00080000 C 01/15/16 80.0 5.50 9.20
OUTR 160115C00085000 C 01/15/16 85.0 4.30 8.00
OUTR 160115C00090000 C 01/15/16 90.0 3.10 7.00
OUTR 160115C00095000 C 01/15/16 95.0 2.20 6.10
OUTR 160115C00100000 C 01/15/16 100.0 2.55 4.70
OUTR 160115C00105000 C 01/15/16 105.0 0.80 5.00
OUTR 160115P00030000 P 01/15/16 30.0 1.25 1.65
OUTR 160115P00035000 P 01/15/16 35.0 1.05 3.50
OUTR 160115P00040000 P 01/15/16 40.0 2.00 6.10
OUTR 160115P00045000 P 01/15/16 45.0 4.50 6.20
OUTR 160115P00050000 P 01/15/16 50.0 6.00 9.10
OUTR 160115P00055000 P 01/15/16 55.0 7.20 11.60
OUTR 160115P00060000 P 01/15/16 60.0 9.50 13.60
OUTR 160115P00065000 P 01/15/16 65.0 12.20 16.30
OUTR 160115P00070000 P 01/15/16 70.0 15.10 19.20
OUTR 160115P00075000 P 01/15/16 75.0 18.50 22.50
OUTR 160115P00080000 P 01/15/16 80.0 22.80 25.80
OUTR 160115P00085000 P 01/15/16 85.0 25.90 29.40
OUTR 160115P00090000 P 01/15/16 90.0 29.90 33.20
OUTR 160115P00095000 P 01/15/16 95.0 33.90 37.20
OUTR 160115P00100000 P 01/15/16 100.0 38.00 41.40
OUTR 160115P00105000 P 01/15/16 105.0 43.20 45.60

OPRA data is delayed 15 minutes.