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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OUTR 140419C00035000 C 04/19/14 35.0 28.60 32.60
OUTR 140419C00040000 C 04/19/14 40.0 24.60 26.30
OUTR 140419C00045000 C 04/19/14 45.0 18.60 22.50
OUTR 140419C00050000 C 04/19/14 50.0 13.60 16.70
OUTR 140419C00055000 C 04/19/14 55.0 8.70 12.40
OUTR 140419C00060000 C 04/19/14 60.0 5.20 5.80
OUTR 140419C00065000 C 04/19/14 65.0 0.45 0.65
OUTR 140419C00070000 C 04/19/14 70.0 0.00 0.05
OUTR 140419C00075000 C 04/19/14 75.0 0.00 0.05
OUTR 140419C00080000 C 04/19/14 80.0 0.00 0.05
OUTR 140419C00085000 C 04/19/14 85.0 0.00 0.05
OUTR 140419C00090000 C 04/19/14 90.0 0.00 0.05
OUTR 140419C00095000 C 04/19/14 95.0 0.00 0.05
OUTR 140419P00035000 P 04/19/14 35.0 0.00 0.05
OUTR 140419P00040000 P 04/19/14 40.0 0.00 0.05
OUTR 140419P00045000 P 04/19/14 45.0 0.00 0.05
OUTR 140419P00050000 P 04/19/14 50.0 0.00 0.05
OUTR 140419P00055000 P 04/19/14 55.0 0.00 0.05
OUTR 140419P00060000 P 04/19/14 60.0 0.00 0.05
OUTR 140419P00065000 P 04/19/14 65.0 0.00 0.15
OUTR 140419P00070000 P 04/19/14 70.0 4.20 4.80
OUTR 140419P00075000 P 04/19/14 75.0 9.10 9.80
OUTR 140419P00080000 P 04/19/14 80.0 14.10 14.80
OUTR 140419P00085000 P 04/19/14 85.0 17.90 21.50
OUTR 140419P00090000 P 04/19/14 90.0 23.70 25.10
OUTR 140419P00095000 P 04/19/14 95.0 28.00 31.30
OUTR 140517C00035000 C 05/17/14 35.0 28.60 32.40
OUTR 140517C00040000 C 05/17/14 40.0 23.70 27.40
OUTR 140517C00045000 C 05/17/14 45.0 19.40 21.70
OUTR 140517C00050000 C 05/17/14 50.0 15.00 16.40
OUTR 140517C00055000 C 05/17/14 55.0 10.80 11.40
OUTR 140517C00060000 C 05/17/14 60.0 6.70 7.30
OUTR 140517C00065000 C 05/17/14 65.0 3.70 3.90
OUTR 140517C00070000 C 05/17/14 70.0 1.75 1.90
OUTR 140517C00075000 C 05/17/14 75.0 0.75 0.95
OUTR 140517C00080000 C 05/17/14 80.0 0.25 0.40
OUTR 140517C00085000 C 05/17/14 85.0 0.10 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 0.30
OUTR 140517P00035000 P 05/17/14 35.0 0.00 0.15
OUTR 140517P00040000 P 05/17/14 40.0 0.05 0.15
OUTR 140517P00045000 P 05/17/14 45.0 0.20 0.30
OUTR 140517P00050000 P 05/17/14 50.0 0.35 0.50
OUTR 140517P00055000 P 05/17/14 55.0 0.75 0.90
OUTR 140517P00060000 P 05/17/14 60.0 1.70 1.90
OUTR 140517P00065000 P 05/17/14 65.0 3.60 3.90
OUTR 140517P00070000 P 05/17/14 70.0 6.60 6.90
OUTR 140517P00075000 P 05/17/14 75.0 10.30 11.00
OUTR 140517P00080000 P 05/17/14 80.0 14.60 16.40
OUTR 140517P00085000 P 05/17/14 85.0 18.90 21.90
OUTR 140517P00090000 P 05/17/14 90.0 23.40 26.80
OUTR 140517P00095000 P 05/17/14 95.0 28.80 31.80
OUTR 140517P00100000 P 05/17/14 100.0 33.80 36.70
OUTR 140719C00035000 C 07/19/14 35.0 28.50 32.60
OUTR 140719C00040000 C 07/19/14 40.0 23.50 27.30
OUTR 140719C00045000 C 07/19/14 45.0 18.80 22.50
OUTR 140719C00050000 C 07/19/14 50.0 15.60 16.30
OUTR 140719C00055000 C 07/19/14 55.0 11.50 12.00
OUTR 140719C00060000 C 07/19/14 60.0 7.60 8.20
OUTR 140719C00065000 C 07/19/14 65.0 4.80 5.30
OUTR 140719C00070000 C 07/19/14 70.0 2.85 3.20
OUTR 140719C00075000 C 07/19/14 75.0 1.60 1.85
OUTR 140719C00080000 C 07/19/14 80.0 0.85 1.10
OUTR 140719C00085000 C 07/19/14 85.0 0.40 0.65
OUTR 140719C00090000 C 07/19/14 90.0 0.20 0.40
OUTR 140719C00095000 C 07/19/14 95.0 0.05 0.25
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 0.10 0.30
OUTR 140719P00040000 P 07/19/14 40.0 0.25 0.45
OUTR 140719P00045000 P 07/19/14 45.0 0.50 0.65
OUTR 140719P00050000 P 07/19/14 50.0 1.00 1.20
OUTR 140719P00055000 P 07/19/14 55.0 1.85 2.10
OUTR 140719P00060000 P 07/19/14 60.0 3.20 3.60
OUTR 140719P00065000 P 07/19/14 65.0 5.40 5.90
OUTR 140719P00070000 P 07/19/14 70.0 8.50 9.00
OUTR 140719P00075000 P 07/19/14 75.0 12.00 12.80
OUTR 140719P00080000 P 07/19/14 80.0 16.20 17.00
OUTR 140719P00085000 P 07/19/14 85.0 20.70 21.60
OUTR 140719P00090000 P 07/19/14 90.0 25.30 27.80
OUTR 140719P00095000 P 07/19/14 95.0 29.40 32.70
OUTR 140719P00100000 P 07/19/14 100.0 34.30 37.70
OUTR 140719P00105000 P 07/19/14 105.0 39.00 42.60
OUTR 141018C00035000 C 10/18/14 35.0 28.80 32.30
OUTR 141018C00040000 C 10/18/14 40.0 23.50 27.10
OUTR 141018C00045000 C 10/18/14 45.0 20.20 21.50
OUTR 141018C00050000 C 10/18/14 50.0 16.20 16.90
OUTR 141018C00055000 C 10/18/14 55.0 12.40 13.10
OUTR 141018C00060000 C 10/18/14 60.0 9.20 9.60
OUTR 141018C00065000 C 10/18/14 65.0 6.60 7.00
OUTR 141018C00070000 C 10/18/14 70.0 4.50 4.90
OUTR 141018C00075000 C 10/18/14 75.0 3.00 3.50
OUTR 141018C00080000 C 10/18/14 80.0 2.00 2.35
OUTR 141018C00085000 C 10/18/14 85.0 1.30 1.60
OUTR 141018C00090000 C 10/18/14 90.0 0.95 1.15
OUTR 141018C00095000 C 10/18/14 95.0 0.45 0.80
OUTR 141018C00100000 C 10/18/14 100.0 0.25 0.55
OUTR 141018C00105000 C 10/18/14 105.0 0.15 0.40
OUTR 141018P00035000 P 10/18/14 35.0 0.45 0.65
OUTR 141018P00040000 P 10/18/14 40.0 0.80 1.05
OUTR 141018P00045000 P 10/18/14 45.0 1.40 1.65
OUTR 141018P00050000 P 10/18/14 50.0 2.35 2.60
OUTR 141018P00055000 P 10/18/14 55.0 3.70 4.10
OUTR 141018P00060000 P 10/18/14 60.0 5.50 6.00
OUTR 141018P00065000 P 10/18/14 65.0 8.00 8.60
OUTR 141018P00070000 P 10/18/14 70.0 11.00 11.70
OUTR 141018P00075000 P 10/18/14 75.0 14.50 15.10
OUTR 141018P00080000 P 10/18/14 80.0 18.30 19.10
OUTR 141018P00085000 P 10/18/14 85.0 22.50 23.40
OUTR 141018P00090000 P 10/18/14 90.0 27.00 27.90
OUTR 141018P00095000 P 10/18/14 95.0 31.70 32.60
OUTR 141018P00100000 P 10/18/14 100.0 35.70 38.30
OUTR 141018P00105000 P 10/18/14 105.0 40.60 43.30
OUTR 150117C00025000 C 01/17/15 25.0 39.40 41.80
OUTR 150117C00027500 C 01/17/15 27.5 36.90 39.30
OUTR 150117C00030000 C 01/17/15 30.0 34.50 36.40
OUTR 150117C00032500 C 01/17/15 32.5 31.90 34.30
OUTR 150117C00035000 C 01/17/15 35.0 29.50 31.40
OUTR 150117C00037500 C 01/17/15 37.5 27.00 29.00
OUTR 150117C00040000 C 01/17/15 40.0 24.50 26.50
OUTR 150117C00042500 C 01/17/15 42.5 22.20 24.20
OUTR 150117C00045000 C 01/17/15 45.0 20.60 21.50
OUTR 150117C00047500 C 01/17/15 47.5 18.60 19.50
OUTR 150117C00050000 C 01/17/15 50.0 16.70 17.50
OUTR 150117C00052500 C 01/17/15 52.5 14.80 15.60
OUTR 150117C00055000 C 01/17/15 55.0 13.00 13.90
OUTR 150117C00057500 C 01/17/15 57.5 11.50 12.30
OUTR 150117C00060000 C 01/17/15 60.0 10.10 10.80
OUTR 150117C00062500 C 01/17/15 62.5 8.80 9.50
OUTR 150117C00065000 C 01/17/15 65.0 7.60 8.10
OUTR 150117C00067500 C 01/17/15 67.5 6.40 7.10
OUTR 150117C00070000 C 01/17/15 70.0 5.50 6.20
OUTR 150117C00075000 C 01/17/15 75.0 3.90 4.60
OUTR 150117C00080000 C 01/17/15 80.0 2.90 3.40
OUTR 150117C00085000 C 01/17/15 85.0 2.05 2.50
OUTR 150117C00090000 C 01/17/15 90.0 1.40 1.80
OUTR 150117C00095000 C 01/17/15 95.0 0.95 1.35
OUTR 150117C00100000 C 01/17/15 100.0 0.70 1.00
OUTR 150117C00105000 C 01/17/15 105.0 0.40 0.75
OUTR 150117P00025000 P 01/17/15 25.0 0.25 0.40
OUTR 150117P00027500 P 01/17/15 27.5 0.35 0.60
OUTR 150117P00030000 P 01/17/15 30.0 0.45 0.75
OUTR 150117P00032500 P 01/17/15 32.5 0.65 0.90
OUTR 150117P00035000 P 01/17/15 35.0 0.85 1.10
OUTR 150117P00037500 P 01/17/15 37.5 1.10 1.40
OUTR 150117P00040000 P 01/17/15 40.0 1.40 1.75
OUTR 150117P00042500 P 01/17/15 42.5 1.75 2.15
OUTR 150117P00045000 P 01/17/15 45.0 2.25 2.65
OUTR 150117P00047500 P 01/17/15 47.5 2.75 3.30
OUTR 150117P00050000 P 01/17/15 50.0 3.40 3.90
OUTR 150117P00052500 P 01/17/15 52.5 4.20 4.70
OUTR 150117P00055000 P 01/17/15 55.0 5.10 5.70
OUTR 150117P00057500 P 01/17/15 57.5 6.10 6.70
OUTR 150117P00060000 P 01/17/15 60.0 7.20 7.90
OUTR 150117P00062500 P 01/17/15 62.5 8.50 9.10
OUTR 150117P00065000 P 01/17/15 65.0 9.80 10.50
OUTR 150117P00067500 P 01/17/15 67.5 11.30 12.00
OUTR 150117P00070000 P 01/17/15 70.0 12.90 13.60
OUTR 150117P00075000 P 01/17/15 75.0 16.30 17.10
OUTR 150117P00080000 P 01/17/15 80.0 20.20 21.20
OUTR 150117P00085000 P 01/17/15 85.0 24.30 25.30
OUTR 150117P00090000 P 01/17/15 90.0 28.50 29.70
OUTR 150117P00095000 P 01/17/15 95.0 33.10 34.20
OUTR 150117P00100000 P 01/17/15 100.0 37.70 38.90
OUTR 150117P00105000 P 01/17/15 105.0 42.50 43.70
OUTR 160115C00030000 C 01/15/16 30.0 33.80 37.40
OUTR 160115C00035000 C 01/15/16 35.0 29.40 32.20
OUTR 160115C00040000 C 01/15/16 40.0 24.90 28.40
OUTR 160115C00045000 C 01/15/16 45.0 21.10 24.50
OUTR 160115C00050000 C 01/15/16 50.0 17.70 21.20
OUTR 160115C00055000 C 01/15/16 55.0 14.70 18.40
OUTR 160115C00060000 C 01/15/16 60.0 11.90 15.80
OUTR 160115C00065000 C 01/15/16 65.0 9.50 13.50
OUTR 160115C00070000 C 01/15/16 70.0 7.50 11.70
OUTR 160115C00075000 C 01/15/16 75.0 6.00 10.20
OUTR 160115C00080000 C 01/15/16 80.0 4.50 8.80
OUTR 160115C00085000 C 01/15/16 85.0 3.40 7.50
OUTR 160115C00090000 C 01/15/16 90.0 2.50 6.70
OUTR 160115C00095000 C 01/15/16 95.0 1.70 6.00
OUTR 160115C00100000 C 01/15/16 100.0 1.00 5.20
OUTR 160115C00105000 C 01/15/16 105.0 0.30 4.90
OUTR 160115P00030000 P 01/15/16 30.0 0.55 1.85
OUTR 160115P00035000 P 01/15/16 35.0 2.35 3.80
OUTR 160115P00040000 P 01/15/16 40.0 3.60 6.60
OUTR 160115P00045000 P 01/15/16 45.0 3.90 8.00
OUTR 160115P00050000 P 01/15/16 50.0 5.70 9.90
OUTR 160115P00055000 P 01/15/16 55.0 8.10 11.80
OUTR 160115P00060000 P 01/15/16 60.0 10.30 15.00
OUTR 160115P00065000 P 01/15/16 65.0 13.20 17.80
OUTR 160115P00070000 P 01/15/16 70.0 16.40 19.90
OUTR 160115P00075000 P 01/15/16 75.0 20.10 24.00
OUTR 160115P00080000 P 01/15/16 80.0 23.70 27.60
OUTR 160115P00085000 P 01/15/16 85.0 27.60 31.40
OUTR 160115P00090000 P 01/15/16 90.0 31.70 35.20
OUTR 160115P00095000 P 01/15/16 95.0 35.90 39.40
OUTR 160115P00100000 P 01/15/16 100.0 40.30 43.60
OUTR 160115P00105000 P 01/15/16 105.0 44.70 48.00

OPRA data is delayed 15 minutes.