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 (2015-04-24)Premium Content

Omnivision Technologies Inc (OVTI)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 150515C00017000 C 05/15/15 17.0 9.00 10.20
OVTI 150515C00018000 C 05/15/15 18.0 7.30 10.30
OVTI 150515C00019000 C 05/15/15 19.0 6.30 9.30
OVTI 150515C00020000 C 05/15/15 20.0 6.20 7.20
OVTI 150515C00021000 C 05/15/15 21.0 4.80 6.20
OVTI 150515C00022000 C 05/15/15 22.0 3.80 5.10
OVTI 150515C00023000 C 05/15/15 23.0 3.20 4.10
OVTI 150515C00024000 C 05/15/15 24.0 1.75 3.20
OVTI 150515C00025000 C 05/15/15 25.0 1.35 2.10
OVTI 150515C00026000 C 05/15/15 26.0 0.60 1.10
OVTI 150515C00027000 C 05/15/15 27.0 0.25 0.40
OVTI 150515C00028000 C 05/15/15 28.0 0.00 0.35
OVTI 150515C00029000 C 05/15/15 29.0 0.05 0.20
OVTI 150515C00030000 C 05/15/15 30.0 0.00 0.10
OVTI 150515C00031000 C 05/15/15 31.0 0.00 0.45
OVTI 150515C00032000 C 05/15/15 32.0 0.00 0.50
OVTI 150515C00033000 C 05/15/15 33.0 0.00 0.25
OVTI 150515C00034000 C 05/15/15 34.0 0.00 0.50
OVTI 150515C00035000 C 05/15/15 35.0 0.00 0.25
OVTI 150515P00017000 P 05/15/15 17.0 0.00 0.25
OVTI 150515P00018000 P 05/15/15 18.0 0.00 0.50
OVTI 150515P00019000 P 05/15/15 19.0 0.00 0.35
OVTI 150515P00020000 P 05/15/15 20.0 0.00 0.50
OVTI 150515P00021000 P 05/15/15 21.0 0.00 0.50
OVTI 150515P00022000 P 05/15/15 22.0 0.00 0.50
OVTI 150515P00023000 P 05/15/15 23.0 0.00 0.15
OVTI 150515P00024000 P 05/15/15 24.0 0.00 0.20
OVTI 150515P00025000 P 05/15/15 25.0 0.00 0.25
OVTI 150515P00026000 P 05/15/15 26.0 0.20 0.45
OVTI 150515P00027000 P 05/15/15 27.0 0.50 1.15
OVTI 150515P00028000 P 05/15/15 28.0 1.20 1.90
OVTI 150515P00029000 P 05/15/15 29.0 2.00 2.80
OVTI 150515P00030000 P 05/15/15 30.0 2.90 4.70
OVTI 150515P00031000 P 05/15/15 31.0 3.90 5.70
OVTI 150515P00032000 P 05/15/15 32.0 4.90 6.20
OVTI 150515P00033000 P 05/15/15 33.0 5.80 6.80
OVTI 150515P00034000 P 05/15/15 34.0 6.80 7.80
OVTI 150515P00035000 P 05/15/15 35.0 7.80 8.80
OVTI 150619C00017000 C 06/19/15 17.0 9.00 10.20
OVTI 150619C00018000 C 06/19/15 18.0 7.80 9.90
OVTI 150619C00019000 C 06/19/15 19.0 6.80 8.90
OVTI 150619C00020000 C 06/19/15 20.0 5.80 7.90
OVTI 150619C00021000 C 06/19/15 21.0 5.30 6.40
OVTI 150619C00022000 C 06/19/15 22.0 3.90 5.90
OVTI 150619C00023000 C 06/19/15 23.0 3.30 4.30
OVTI 150619C00024000 C 06/19/15 24.0 2.45 3.40
OVTI 150619C00025000 C 06/19/15 25.0 1.70 2.40
OVTI 150619C00026000 C 06/19/15 26.0 1.05 1.65
OVTI 150619C00027000 C 06/19/15 27.0 0.60 0.80
OVTI 150619C00028000 C 06/19/15 28.0 0.30 0.50
OVTI 150619C00029000 C 06/19/15 29.0 0.15 0.50
OVTI 150619C00030000 C 06/19/15 30.0 0.00 0.35
OVTI 150619C00031000 C 06/19/15 31.0 0.00 0.50
OVTI 150619C00032000 C 06/19/15 32.0 0.00 0.15
OVTI 150619C00033000 C 06/19/15 33.0 0.00 0.25
OVTI 150619C00034000 C 06/19/15 34.0 0.00 0.25
OVTI 150619P00017000 P 06/19/15 17.0 0.00 0.25
OVTI 150619P00018000 P 06/19/15 18.0 0.00 0.30
OVTI 150619P00019000 P 06/19/15 19.0 0.00 0.30
OVTI 150619P00020000 P 06/19/15 20.0 0.00 0.30
OVTI 150619P00021000 P 06/19/15 21.0 0.00 0.30
OVTI 150619P00022000 P 06/19/15 22.0 0.00 0.25
OVTI 150619P00023000 P 06/19/15 23.0 0.00 0.30
OVTI 150619P00024000 P 06/19/15 24.0 0.05 0.45
OVTI 150619P00025000 P 06/19/15 25.0 0.20 0.55
OVTI 150619P00026000 P 06/19/15 26.0 0.55 0.80
OVTI 150619P00027000 P 06/19/15 27.0 0.90 1.40
OVTI 150619P00028000 P 06/19/15 28.0 1.50 2.05
OVTI 150619P00029000 P 06/19/15 29.0 2.05 2.95
OVTI 150619P00030000 P 06/19/15 30.0 3.00 4.00
OVTI 150619P00031000 P 06/19/15 31.0 3.90 5.80
OVTI 150619P00032000 P 06/19/15 32.0 4.90 6.80
OVTI 150619P00033000 P 06/19/15 33.0 5.80 6.80
OVTI 150619P00034000 P 06/19/15 34.0 6.80 7.80
OVTI 150918C00019000 C 09/18/15 19.0 7.30 8.30
OVTI 150918C00020000 C 09/18/15 20.0 6.20 7.40
OVTI 150918C00021000 C 09/18/15 21.0 5.40 6.40
OVTI 150918C00022000 C 09/18/15 22.0 4.20 5.40
OVTI 150918C00023000 C 09/18/15 23.0 3.70 4.50
OVTI 150918C00024000 C 09/18/15 24.0 2.90 3.70
OVTI 150918C00025000 C 09/18/15 25.0 2.15 2.95
OVTI 150918C00026000 C 09/18/15 26.0 1.40 2.15
OVTI 150918C00027000 C 09/18/15 27.0 0.95 1.50
OVTI 150918C00028000 C 09/18/15 28.0 0.60 0.90
OVTI 150918C00029000 C 09/18/15 29.0 0.25 0.75
OVTI 150918C00030000 C 09/18/15 30.0 0.05 0.55
OVTI 150918C00031000 C 09/18/15 31.0 0.00 0.50
OVTI 150918C00032000 C 09/18/15 32.0 0.00 0.50
OVTI 150918C00033000 C 09/18/15 33.0 0.00 0.50
OVTI 150918C00034000 C 09/18/15 34.0 0.00 0.40
OVTI 150918C00035000 C 09/18/15 35.0 0.00 0.25
OVTI 150918P00019000 P 09/18/15 19.0 0.00 0.45
OVTI 150918P00020000 P 09/18/15 20.0 0.00 0.45
OVTI 150918P00021000 P 09/18/15 21.0 0.00 0.50
OVTI 150918P00022000 P 09/18/15 22.0 0.00 0.50
OVTI 150918P00023000 P 09/18/15 23.0 0.10 0.60
OVTI 150918P00024000 P 09/18/15 24.0 0.25 0.75
OVTI 150918P00025000 P 09/18/15 25.0 0.50 1.00
OVTI 150918P00026000 P 09/18/15 26.0 0.90 1.25
OVTI 150918P00027000 P 09/18/15 27.0 1.30 1.70
OVTI 150918P00028000 P 09/18/15 28.0 1.85 2.20
OVTI 150918P00029000 P 09/18/15 29.0 2.30 3.10
OVTI 150918P00030000 P 09/18/15 30.0 3.10 4.10
OVTI 150918P00031000 P 09/18/15 31.0 4.00 5.30
OVTI 150918P00032000 P 09/18/15 32.0 5.00 6.80
OVTI 150918P00033000 P 09/18/15 33.0 5.80 7.90
OVTI 150918P00034000 P 09/18/15 34.0 6.80 8.90
OVTI 150918P00035000 P 09/18/15 35.0 7.80 9.10
OVTI 151218C00017000 C 12/18/15 17.0 8.30 10.40
OVTI 151218C00018000 C 12/18/15 18.0 7.40 9.40
OVTI 151218C00019000 C 12/18/15 19.0 6.10 8.50
OVTI 151218C00020000 C 12/18/15 20.0 5.80 7.50
OVTI 151218C00021000 C 12/18/15 21.0 5.20 6.70
OVTI 151218C00022000 C 12/18/15 22.0 4.80 5.60
OVTI 151218C00023000 C 12/18/15 23.0 3.90 4.70
OVTI 151218C00024000 C 12/18/15 24.0 3.20 3.90
OVTI 151218C00025000 C 12/18/15 25.0 2.40 3.20
OVTI 151218C00026000 C 12/18/15 26.0 1.80 2.35
OVTI 151218C00027000 C 12/18/15 27.0 1.25 1.80
OVTI 151218C00028000 C 12/18/15 28.0 0.80 1.30
OVTI 151218C00029000 C 12/18/15 29.0 0.45 0.95
OVTI 151218C00030000 C 12/18/15 30.0 0.20 0.70
OVTI 151218C00031000 C 12/18/15 31.0 0.00 0.50
OVTI 151218C00032000 C 12/18/15 32.0 0.00 0.50
OVTI 151218C00033000 C 12/18/15 33.0 0.00 0.50
OVTI 151218C00034000 C 12/18/15 34.0 0.00 0.50
OVTI 151218C00035000 C 12/18/15 35.0 0.00 0.45
OVTI 151218P00017000 P 12/18/15 17.0 0.00 0.50
OVTI 151218P00018000 P 12/18/15 18.0 0.00 0.50
OVTI 151218P00019000 P 12/18/15 19.0 0.00 0.50
OVTI 151218P00020000 P 12/18/15 20.0 0.00 0.50
OVTI 151218P00021000 P 12/18/15 21.0 0.05 0.55
OVTI 151218P00022000 P 12/18/15 22.0 0.15 0.65
OVTI 151218P00023000 P 12/18/15 23.0 0.30 0.80
OVTI 151218P00024000 P 12/18/15 24.0 0.45 1.20
OVTI 151218P00025000 P 12/18/15 25.0 0.70 1.20
OVTI 151218P00026000 P 12/18/15 26.0 1.05 1.55
OVTI 151218P00027000 P 12/18/15 27.0 1.50 2.15
OVTI 151218P00028000 P 12/18/15 28.0 2.00 2.50
OVTI 151218P00029000 P 12/18/15 29.0 2.50 3.40
OVTI 151218P00030000 P 12/18/15 30.0 3.20 4.00
OVTI 151218P00031000 P 12/18/15 31.0 4.10 6.00
OVTI 151218P00032000 P 12/18/15 32.0 5.00 7.50
OVTI 151218P00033000 P 12/18/15 33.0 5.90 6.90
OVTI 151218P00034000 P 12/18/15 34.0 6.80 8.80
OVTI 151218P00035000 P 12/18/15 35.0 7.80 9.10
OVTI 160115C00003000 C 01/15/16 3.0 21.40 25.40
OVTI 160115C00005000 C 01/15/16 5.0 19.60 24.00
OVTI 160115C00008000 C 01/15/16 8.0 17.20 20.00
OVTI 160115C00010000 C 01/15/16 10.0 14.60 18.80
OVTI 160115C00012000 C 01/15/16 12.0 13.30 16.20
OVTI 160115C00015000 C 01/15/16 15.0 11.10 12.60
OVTI 160115C00017000 C 01/15/16 17.0 9.00 11.70
OVTI 160115C00020000 C 01/15/16 20.0 6.50 7.80
OVTI 160115C00021000 C 01/15/16 21.0 5.60 7.50
OVTI 160115C00022000 C 01/15/16 22.0 4.90 5.70
OVTI 160115C00023000 C 01/15/16 23.0 4.00 4.80
OVTI 160115C00024000 C 01/15/16 24.0 3.20 4.00
OVTI 160115C00025000 C 01/15/16 25.0 2.75 3.20
OVTI 160115C00026000 C 01/15/16 26.0 1.85 2.45
OVTI 160115C00027000 C 01/15/16 27.0 1.35 1.85
OVTI 160115C00028000 C 01/15/16 28.0 0.85 1.35
OVTI 160115C00029000 C 01/15/16 29.0 0.30 0.80
OVTI 160115C00030000 C 01/15/16 30.0 0.30 0.50
OVTI 160115C00031000 C 01/15/16 31.0 0.05 0.55
OVTI 160115C00032000 C 01/15/16 32.0 0.00 0.50
OVTI 160115C00033000 C 01/15/16 33.0 0.00 0.50
OVTI 160115C00035000 C 01/15/16 35.0 0.00 0.20
OVTI 160115P00003000 P 01/15/16 3.0 0.00 0.30
OVTI 160115P00005000 P 01/15/16 5.0 0.00 0.30
OVTI 160115P00008000 P 01/15/16 8.0 0.00 0.30
OVTI 160115P00010000 P 01/15/16 10.0 0.00 0.30
OVTI 160115P00012000 P 01/15/16 12.0 0.00 0.30
OVTI 160115P00015000 P 01/15/16 15.0 0.00 0.50
OVTI 160115P00017000 P 01/15/16 17.0 0.00 0.50
OVTI 160115P00020000 P 01/15/16 20.0 0.00 0.50
OVTI 160115P00021000 P 01/15/16 21.0 0.10 0.55
OVTI 160115P00022000 P 01/15/16 22.0 0.20 0.70
OVTI 160115P00023000 P 01/15/16 23.0 0.30 0.85
OVTI 160115P00024000 P 01/15/16 24.0 0.50 1.05
OVTI 160115P00025000 P 01/15/16 25.0 0.75 1.25
OVTI 160115P00026000 P 01/15/16 26.0 1.10 1.60
OVTI 160115P00027000 P 01/15/16 27.0 1.50 2.30
OVTI 160115P00028000 P 01/15/16 28.0 2.00 2.80
OVTI 160115P00029000 P 01/15/16 29.0 2.50 3.30
OVTI 160115P00030000 P 01/15/16 30.0 3.30 4.10
OVTI 160115P00031000 P 01/15/16 31.0 3.50 6.00
OVTI 160115P00032000 P 01/15/16 32.0 3.30 6.80
OVTI 160115P00033000 P 01/15/16 33.0 4.70 6.90
OVTI 160115P00035000 P 01/15/16 35.0 6.80 9.70
OVTI 170120C00015000 C 01/20/17 15.0 10.10 14.30
OVTI 170120C00018000 C 01/20/17 18.0 7.30 11.60
OVTI 170120C00020000 C 01/20/17 20.0 5.70 9.60
OVTI 170120C00023000 C 01/20/17 23.0 4.30 5.90
OVTI 170120C00025000 C 01/20/17 25.0 2.80 4.40
OVTI 170120C00027000 C 01/20/17 27.0 0.55 4.80
OVTI 170120C00030000 C 01/20/17 30.0 0.05 1.70
OVTI 170120C00032000 C 01/20/17 32.0 0.00 1.00
OVTI 170120C00035000 C 01/20/17 35.0 0.00 1.00
OVTI 170120C00037000 C 01/20/17 37.0 0.00 1.40
OVTI 170120C00040000 C 01/20/17 40.0 0.00 1.40
OVTI 170120P00015000 P 01/20/17 15.0 0.00 0.20
OVTI 170120P00018000 P 01/20/17 18.0 0.00 1.00
OVTI 170120P00020000 P 01/20/17 20.0 0.00 0.60
OVTI 170120P00023000 P 01/20/17 23.0 0.00 1.65
OVTI 170120P00025000 P 01/20/17 25.0 0.50 1.60
OVTI 170120P00027000 P 01/20/17 27.0 0.85 2.40
OVTI 170120P00030000 P 01/20/17 30.0 1.50 6.10
OVTI 170120P00032000 P 01/20/17 32.0 3.30 7.70
OVTI 170120P00035000 P 01/20/17 35.0 6.50 9.90
OVTI 170120P00037000 P 01/20/17 37.0 8.20 12.60
OVTI 170120P00040000 P 01/20/17 40.0 11.20 15.40

OPRA data is delayed 15 minutes.