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 (2015-01-23)Premium Content

Omnivision Technologies Inc (OVTI)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 150417C00019000 C 04/17/15 19.0 6.40 7.90
OVTI 150417C00020000 C 04/17/15 20.0 4.30 7.90
OVTI 150417C00021000 C 04/17/15 21.0 4.50 6.00
OVTI 150417C00022000 C 04/17/15 22.0 3.40 5.00
OVTI 150417C00023000 C 04/17/15 23.0 2.55 4.00
OVTI 150417C00024000 C 04/17/15 24.0 1.85 3.20
OVTI 150417C00025000 C 04/17/15 25.0 1.70 1.85
OVTI 150417C00026000 C 04/17/15 26.0 0.85 1.20
OVTI 150417C00027000 C 04/17/15 27.0 0.35 0.60
OVTI 150417C00028000 C 04/17/15 28.0 0.10 0.35
OVTI 150417C00029000 C 04/17/15 29.0 0.05 0.20
OVTI 150417C00030000 C 04/17/15 30.0 0.00 0.15
OVTI 150417C00031000 C 04/17/15 31.0 0.00 0.25
OVTI 150417C00032000 C 04/17/15 32.0 0.00 0.25
OVTI 150417C00033000 C 04/17/15 33.0 0.00 0.20
OVTI 150417C00034000 C 04/17/15 34.0 0.00 0.20
OVTI 150417C00035000 C 04/17/15 35.0 0.00 0.15
OVTI 150417P00019000 P 04/17/15 19.0 0.00 0.20
OVTI 150417P00020000 P 04/17/15 20.0 0.00 0.20
OVTI 150417P00021000 P 04/17/15 21.0 0.00 0.05
OVTI 150417P00022000 P 04/17/15 22.0 0.00 0.10
OVTI 150417P00023000 P 04/17/15 23.0 0.00 0.20
OVTI 150417P00024000 P 04/17/15 24.0 0.00 0.40
OVTI 150417P00025000 P 04/17/15 25.0 0.15 0.30
OVTI 150417P00026000 P 04/17/15 26.0 0.40 0.65
OVTI 150417P00027000 P 04/17/15 27.0 0.85 1.50
OVTI 150417P00028000 P 04/17/15 28.0 1.45 2.50
OVTI 150417P00029000 P 04/17/15 29.0 1.60 3.50
OVTI 150417P00030000 P 04/17/15 30.0 3.20 4.80
OVTI 150417P00031000 P 04/17/15 31.0 4.20 5.70
OVTI 150417P00032000 P 04/17/15 32.0 4.30 7.80
OVTI 150417P00033000 P 04/17/15 33.0 5.70 7.80
OVTI 150417P00034000 P 04/17/15 34.0 6.60 10.00
OVTI 150417P00035000 P 04/17/15 35.0 8.00 9.60
OVTI 150515C00017000 C 05/15/15 17.0 7.80 10.10
OVTI 150515C00018000 C 05/15/15 18.0 6.30 10.30
OVTI 150515C00019000 C 05/15/15 19.0 5.40 8.70
OVTI 150515C00020000 C 05/15/15 20.0 4.50 7.60
OVTI 150515C00021000 C 05/15/15 21.0 4.40 6.30
OVTI 150515C00022000 C 05/15/15 22.0 2.95 5.60
OVTI 150515C00023000 C 05/15/15 23.0 1.85 4.30
OVTI 150515C00024000 C 05/15/15 24.0 1.65 3.50
OVTI 150515C00025000 C 05/15/15 25.0 1.45 2.30
OVTI 150515C00026000 C 05/15/15 26.0 0.95 1.55
OVTI 150515C00027000 C 05/15/15 27.0 0.60 1.05
OVTI 150515C00028000 C 05/15/15 28.0 0.25 0.55
OVTI 150515C00029000 C 05/15/15 29.0 0.05 0.40
OVTI 150515C00030000 C 05/15/15 30.0 0.00 0.25
OVTI 150515C00031000 C 05/15/15 31.0 0.00 0.20
OVTI 150515C00032000 C 05/15/15 32.0 0.00 0.20
OVTI 150515C00033000 C 05/15/15 33.0 0.00 0.20
OVTI 150515C00034000 C 05/15/15 34.0 0.00 0.20
OVTI 150515C00035000 C 05/15/15 35.0 0.00 0.15
OVTI 150515P00017000 P 05/15/15 17.0 0.00 0.15
OVTI 150515P00018000 P 05/15/15 18.0 0.00 0.20
OVTI 150515P00019000 P 05/15/15 19.0 0.00 0.20
OVTI 150515P00020000 P 05/15/15 20.0 0.00 0.20
OVTI 150515P00021000 P 05/15/15 21.0 0.00 0.20
OVTI 150515P00022000 P 05/15/15 22.0 0.00 0.30
OVTI 150515P00023000 P 05/15/15 23.0 0.00 0.45
OVTI 150515P00024000 P 05/15/15 24.0 0.15 0.60
OVTI 150515P00025000 P 05/15/15 25.0 0.35 0.90
OVTI 150515P00026000 P 05/15/15 26.0 0.65 1.05
OVTI 150515P00027000 P 05/15/15 27.0 1.10 2.05
OVTI 150515P00028000 P 05/15/15 28.0 1.70 2.90
OVTI 150515P00029000 P 05/15/15 29.0 1.75 4.40
OVTI 150515P00030000 P 05/15/15 30.0 2.60 5.60
OVTI 150515P00031000 P 05/15/15 31.0 3.90 5.90
OVTI 150515P00032000 P 05/15/15 32.0 4.70 7.60
OVTI 150515P00033000 P 05/15/15 33.0 5.90 7.80
OVTI 150515P00034000 P 05/15/15 34.0 5.80 9.90
OVTI 150515P00035000 P 05/15/15 35.0 7.90 10.70
OVTI 150619C00017000 C 06/19/15 17.0 8.30 10.20
OVTI 150619C00018000 C 06/19/15 18.0 7.30 9.90
OVTI 150619C00019000 C 06/19/15 19.0 5.40 8.60
OVTI 150619C00020000 C 06/19/15 20.0 5.60 7.50
OVTI 150619C00021000 C 06/19/15 21.0 4.50 6.30
OVTI 150619C00022000 C 06/19/15 22.0 3.70 6.30
OVTI 150619C00023000 C 06/19/15 23.0 2.90 4.20
OVTI 150619C00024000 C 06/19/15 24.0 2.05 3.30
OVTI 150619C00025000 C 06/19/15 25.0 1.50 2.45
OVTI 150619C00026000 C 06/19/15 26.0 1.25 1.95
OVTI 150619C00027000 C 06/19/15 27.0 0.90 1.25
OVTI 150619C00028000 C 06/19/15 28.0 0.45 0.85
OVTI 150619C00029000 C 06/19/15 29.0 0.20 0.55
OVTI 150619C00030000 C 06/19/15 30.0 0.15 0.40
OVTI 150619C00031000 C 06/19/15 31.0 0.00 0.30
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 0.15
OVTI 150619P00018000 P 06/19/15 18.0 0.00 0.20
OVTI 150619P00019000 P 06/19/15 19.0 0.00 0.25
OVTI 150619P00020000 P 06/19/15 20.0 0.00 0.30
OVTI 150619P00021000 P 06/19/15 21.0 0.00 0.35
OVTI 150619P00022000 P 06/19/15 22.0 0.00 0.45
OVTI 150619P00023000 P 06/19/15 23.0 0.05 0.55
OVTI 150619P00024000 P 06/19/15 24.0 0.30 0.75
OVTI 150619P00025000 P 06/19/15 25.0 0.50 0.95
OVTI 150619P00026000 P 06/19/15 26.0 0.90 1.15
OVTI 150619P00027000 P 06/19/15 27.0 1.35 1.70
OVTI 150619P00028000 P 06/19/15 28.0 1.95 2.85
OVTI 150619P00029000 P 06/19/15 29.0 2.65 3.90
OVTI 150619P00030000 P 06/19/15 30.0 3.50 4.90
OVTI 150619P00031000 P 06/19/15 31.0 4.20 6.20
OVTI 150619P00032000 P 06/19/15 32.0 5.10 7.60
OVTI 150619P00033000 P 06/19/15 33.0 5.70 8.70
OVTI 150619P00034000 P 06/19/15 34.0 7.00 9.50
OVTI 150918C00019000 C 09/18/15 19.0 6.30 8.40
OVTI 150918C00020000 C 09/18/15 20.0 5.30 7.30
OVTI 150918C00021000 C 09/18/15 21.0 4.80 6.30
OVTI 150918C00022000 C 09/18/15 22.0 4.00 5.40
OVTI 150918C00023000 C 09/18/15 23.0 3.20 4.50
OVTI 150918C00024000 C 09/18/15 24.0 2.40 3.70
OVTI 150918C00025000 C 09/18/15 25.0 1.75 3.40
OVTI 150918C00026000 C 09/18/15 26.0 1.30 2.45
OVTI 150918C00027000 C 09/18/15 27.0 0.80 2.20
OVTI 150918C00028000 C 09/18/15 28.0 0.40 1.50
OVTI 150918C00029000 C 09/18/15 29.0 0.15 1.05
OVTI 150918C00030000 C 09/18/15 30.0 0.00 1.00
OVTI 150918C00031000 C 09/18/15 31.0 0.00 0.45
OVTI 150918C00032000 C 09/18/15 32.0 0.00 0.35
OVTI 150918C00033000 C 09/18/15 33.0 0.00 0.30
OVTI 150918C00034000 C 09/18/15 34.0 0.00 0.25
OVTI 150918C00035000 C 09/18/15 35.0 0.00 0.20
OVTI 150918P00019000 P 09/18/15 19.0 0.00 0.50
OVTI 150918P00020000 P 09/18/15 20.0 0.00 0.45
OVTI 150918P00021000 P 09/18/15 21.0 0.00 0.55
OVTI 150918P00022000 P 09/18/15 22.0 0.10 0.65
OVTI 150918P00023000 P 09/18/15 23.0 0.10 0.85
OVTI 150918P00024000 P 09/18/15 24.0 0.45 1.10
OVTI 150918P00025000 P 09/18/15 25.0 0.85 1.75
OVTI 150918P00026000 P 09/18/15 26.0 1.25 2.30
OVTI 150918P00027000 P 09/18/15 27.0 1.70 2.85
OVTI 150918P00028000 P 09/18/15 28.0 2.25 3.40
OVTI 150918P00029000 P 09/18/15 29.0 2.90 4.00
OVTI 150918P00030000 P 09/18/15 30.0 2.75 5.70
OVTI 150918P00031000 P 09/18/15 31.0 3.60 6.50
OVTI 150918P00032000 P 09/18/15 32.0 4.50 8.00
OVTI 150918P00033000 P 09/18/15 33.0 5.40 8.80
OVTI 150918P00034000 P 09/18/15 34.0 5.80 9.90
OVTI 150918P00035000 P 09/18/15 35.0 7.10 10.20
OVTI 160115C00003000 C 01/15/16 3.0 21.10 25.60
OVTI 160115C00005000 C 01/15/16 5.0 19.10 23.60
OVTI 160115C00008000 C 01/15/16 8.0 16.20 20.20
OVTI 160115C00010000 C 01/15/16 10.0 14.20 17.90
OVTI 160115C00012000 C 01/15/16 12.0 12.20 16.00
OVTI 160115C00015000 C 01/15/16 15.0 9.20 12.60
OVTI 160115C00017000 C 01/15/16 17.0 8.20 10.70
OVTI 160115C00020000 C 01/15/16 20.0 5.40 7.80
OVTI 160115C00022000 C 01/15/16 22.0 3.90 6.10
OVTI 160115C00025000 C 01/15/16 25.0 2.75 4.00
OVTI 160115C00030000 C 01/15/16 30.0 0.25 0.70
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 0.85
OVTI 160115P00017000 P 01/15/16 17.0 0.00 1.00
OVTI 160115P00020000 P 01/15/16 20.0 0.10 0.65
OVTI 160115P00022000 P 01/15/16 22.0 0.35 1.45
OVTI 160115P00025000 P 01/15/16 25.0 1.05 2.65
OVTI 160115P00030000 P 01/15/16 30.0 3.60 5.20
OVTI 160115P00035000 P 01/15/16 35.0 6.80 10.30
OVTI 170120C00015000 C 01/20/17 15.0 9.70 13.60
OVTI 170120C00018000 C 01/20/17 18.0 6.70 11.30
OVTI 170120C00020000 C 01/20/17 20.0 5.00 9.50
OVTI 170120C00023000 C 01/20/17 23.0 2.70 6.80
OVTI 170120C00025000 C 01/20/17 25.0 1.30 5.50
OVTI 170120C00027000 C 01/20/17 27.0 0.85 4.60
OVTI 170120C00030000 C 01/20/17 30.0 0.05 1.50
OVTI 170120C00032000 C 01/20/17 32.0 0.00 2.60
OVTI 170120C00035000 C 01/20/17 35.0 0.00 1.80
OVTI 170120C00037000 C 01/20/17 37.0 0.00 1.55
OVTI 170120C00040000 C 01/20/17 40.0 0.00 1.35
OVTI 170120P00015000 P 01/20/17 15.0 0.00 1.80
OVTI 170120P00018000 P 01/20/17 18.0 0.00 1.45
OVTI 170120P00020000 P 01/20/17 20.0 0.00 1.95
OVTI 170120P00023000 P 01/20/17 23.0 0.05 1.30
OVTI 170120P00025000 P 01/20/17 25.0 0.60 2.25
OVTI 170120P00027000 P 01/20/17 27.0 1.40 5.40
OVTI 170120P00030000 P 01/20/17 30.0 3.20 7.10
OVTI 170120P00032000 P 01/20/17 32.0 4.50 8.50
OVTI 170120P00035000 P 01/20/17 35.0 6.80 11.10
OVTI 170120P00037000 P 01/20/17 37.0 8.70 13.20
OVTI 170120P00040000 P 01/20/17 40.0 11.80 16.00

OPRA data is delayed 15 minutes.