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 (2015-07-24)Premium Content

Omnivision Technologies Inc (OVTI)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 150821C00018000 C 08/21/15 18.0 5.20 7.20
OVTI 150821C00019000 C 08/21/15 19.0 3.00 7.20
OVTI 150821C00020000 C 08/21/15 20.0 2.00 6.30
OVTI 150821C00021000 C 08/21/15 21.0 2.90 3.90
OVTI 150821C00022000 C 08/21/15 22.0 1.95 2.90
OVTI 150821C00023000 C 08/21/15 23.0 1.15 2.00
OVTI 150821C00024000 C 08/21/15 24.0 0.45 1.10
OVTI 150821C00025000 C 08/21/15 25.0 0.20 0.40
OVTI 150821C00026000 C 08/21/15 26.0 0.00 0.25
OVTI 150821C00027000 C 08/21/15 27.0 0.00 0.20
OVTI 150821C00028000 C 08/21/15 28.0 0.00 0.15
OVTI 150821C00029000 C 08/21/15 29.0 0.00 0.85
OVTI 150821C00030000 C 08/21/15 30.0 0.00 4.80
OVTI 150821C00031000 C 08/21/15 31.0 0.00 4.30
OVTI 150821C00032000 C 08/21/15 32.0 0.00 4.60
OVTI 150821C00033000 C 08/21/15 33.0 0.00 4.80
OVTI 150821C00034000 C 08/21/15 34.0 0.00 4.80
OVTI 150821C00035000 C 08/21/15 35.0 0.00 4.80
OVTI 150821C00036000 C 08/21/15 36.0 0.00 0.80
OVTI 150821P00018000 P 08/21/15 18.0 0.00 0.25
OVTI 150821P00019000 P 08/21/15 19.0 0.05 0.25
OVTI 150821P00020000 P 08/21/15 20.0 0.05 0.25
OVTI 150821P00021000 P 08/21/15 21.0 0.10 0.30
OVTI 150821P00022000 P 08/21/15 22.0 0.15 0.50
OVTI 150821P00023000 P 08/21/15 23.0 0.20 0.65
OVTI 150821P00024000 P 08/21/15 24.0 0.35 1.00
OVTI 150821P00025000 P 08/21/15 25.0 0.65 1.40
OVTI 150821P00026000 P 08/21/15 26.0 1.35 3.40
OVTI 150821P00027000 P 08/21/15 27.0 2.20 4.00
OVTI 150821P00028000 P 08/21/15 28.0 1.70 6.00
OVTI 150821P00029000 P 08/21/15 29.0 2.50 7.00
OVTI 150821P00030000 P 08/21/15 30.0 3.70 8.00
OVTI 150821P00031000 P 08/21/15 31.0 4.70 9.00
OVTI 150821P00032000 P 08/21/15 32.0 5.50 10.00
OVTI 150821P00033000 P 08/21/15 33.0 6.50 11.00
OVTI 150821P00034000 P 08/21/15 34.0 7.60 12.10
OVTI 150821P00035000 P 08/21/15 35.0 8.50 13.10
OVTI 150821P00036000 P 08/21/15 36.0 11.10 12.50
OVTI 150918C00018000 C 09/18/15 18.0 5.00 7.50
OVTI 150918C00019000 C 09/18/15 19.0 4.60 5.90
OVTI 150918C00020000 C 09/18/15 20.0 4.00 5.00
OVTI 150918C00021000 C 09/18/15 21.0 3.30 4.00
OVTI 150918C00022000 C 09/18/15 22.0 2.45 3.10
OVTI 150918C00023000 C 09/18/15 23.0 1.50 2.25
OVTI 150918C00024000 C 09/18/15 24.0 1.05 1.45
OVTI 150918C00025000 C 09/18/15 25.0 0.45 0.80
OVTI 150918C00026000 C 09/18/15 26.0 0.20 0.30
OVTI 150918C00027000 C 09/18/15 27.0 0.00 0.10
OVTI 150918C00028000 C 09/18/15 28.0 0.05 0.30
OVTI 150918C00029000 C 09/18/15 29.0 0.00 0.40
OVTI 150918C00030000 C 09/18/15 30.0 0.00 0.10
OVTI 150918C00031000 C 09/18/15 31.0 0.00 3.50
OVTI 150918C00032000 C 09/18/15 32.0 0.00 3.20
OVTI 150918C00033000 C 09/18/15 33.0 0.00 4.00
OVTI 150918C00034000 C 09/18/15 34.0 0.00 3.70
OVTI 150918C00035000 C 09/18/15 35.0 0.00 0.90
OVTI 150918P00018000 P 09/18/15 18.0 0.10 0.25
OVTI 150918P00019000 P 09/18/15 19.0 0.15 0.30
OVTI 150918P00020000 P 09/18/15 20.0 0.20 0.35
OVTI 150918P00021000 P 09/18/15 21.0 0.25 0.55
OVTI 150918P00022000 P 09/18/15 22.0 0.35 0.60
OVTI 150918P00023000 P 09/18/15 23.0 0.45 0.90
OVTI 150918P00024000 P 09/18/15 24.0 0.65 1.25
OVTI 150918P00025000 P 09/18/15 25.0 1.00 1.80
OVTI 150918P00026000 P 09/18/15 26.0 1.65 2.45
OVTI 150918P00027000 P 09/18/15 27.0 2.50 3.80
OVTI 150918P00028000 P 09/18/15 28.0 3.00 5.20
OVTI 150918P00029000 P 09/18/15 29.0 2.80 6.40
OVTI 150918P00030000 P 09/18/15 30.0 3.70 8.00
OVTI 150918P00031000 P 09/18/15 31.0 4.70 9.00
OVTI 150918P00032000 P 09/18/15 32.0 5.70 9.90
OVTI 150918P00033000 P 09/18/15 33.0 6.50 11.10
OVTI 150918P00034000 P 09/18/15 34.0 7.70 12.30
OVTI 150918P00035000 P 09/18/15 35.0 10.10 11.50
OVTI 151218C00015000 C 12/18/15 15.0 8.40 10.70
OVTI 151218C00016000 C 12/18/15 16.0 6.20 10.70
OVTI 151218C00017000 C 12/18/15 17.0 7.30 8.30
OVTI 151218C00018000 C 12/18/15 18.0 6.40 7.40
OVTI 151218C00019000 C 12/18/15 19.0 5.60 6.50
OVTI 151218C00020000 C 12/18/15 20.0 4.70 5.70
OVTI 151218C00021000 C 12/18/15 21.0 3.90 4.80
OVTI 151218C00022000 C 12/18/15 22.0 3.20 4.00
OVTI 151218C00023000 C 12/18/15 23.0 2.50 3.30
OVTI 151218C00024000 C 12/18/15 24.0 1.85 2.55
OVTI 151218C00025000 C 12/18/15 25.0 1.35 1.90
OVTI 151218C00026000 C 12/18/15 26.0 1.15 1.30
OVTI 151218C00027000 C 12/18/15 27.0 0.70 0.75
OVTI 151218C00028000 C 12/18/15 28.0 0.25 0.60
OVTI 151218C00029000 C 12/18/15 29.0 0.05 0.35
OVTI 151218C00030000 C 12/18/15 30.0 0.00 0.10
OVTI 151218C00031000 C 12/18/15 31.0 0.00 0.25
OVTI 151218C00032000 C 12/18/15 32.0 0.00 4.10
OVTI 151218C00033000 C 12/18/15 33.0 0.00 4.10
OVTI 151218C00034000 C 12/18/15 34.0 0.00 2.85
OVTI 151218C00035000 C 12/18/15 35.0 0.00 0.85
OVTI 151218P00015000 P 12/18/15 15.0 0.25 0.50
OVTI 151218P00016000 P 12/18/15 16.0 0.35 0.55
OVTI 151218P00017000 P 12/18/15 17.0 0.40 0.65
OVTI 151218P00018000 P 12/18/15 18.0 0.50 0.80
OVTI 151218P00019000 P 12/18/15 19.0 0.65 0.95
OVTI 151218P00020000 P 12/18/15 20.0 0.75 1.10
OVTI 151218P00021000 P 12/18/15 21.0 0.95 1.30
OVTI 151218P00022000 P 12/18/15 22.0 1.10 1.55
OVTI 151218P00023000 P 12/18/15 23.0 1.35 1.85
OVTI 151218P00024000 P 12/18/15 24.0 1.65 2.35
OVTI 151218P00025000 P 12/18/15 25.0 2.00 2.85
OVTI 151218P00026000 P 12/18/15 26.0 3.00 3.20
OVTI 151218P00027000 P 12/18/15 27.0 3.40 3.70
OVTI 151218P00028000 P 12/18/15 28.0 3.70 4.60
OVTI 151218P00029000 P 12/18/15 29.0 4.60 5.40
OVTI 151218P00030000 P 12/18/15 30.0 3.60 8.20
OVTI 151218P00031000 P 12/18/15 31.0 4.60 9.00
OVTI 151218P00032000 P 12/18/15 32.0 5.60 10.20
OVTI 151218P00033000 P 12/18/15 33.0 6.60 11.10
OVTI 151218P00034000 P 12/18/15 34.0 7.70 12.00
OVTI 151218P00035000 P 12/18/15 35.0 9.40 12.60
OVTI 160115C00003000 C 01/15/16 3.0 20.00 23.00
OVTI 160115C00005000 C 01/15/16 5.0 16.80 21.40
OVTI 160115C00008000 C 01/15/16 8.0 13.80 18.40
OVTI 160115C00010000 C 01/15/16 10.0 12.70 15.70
OVTI 160115C00012000 C 01/15/16 12.0 10.70 13.90
OVTI 160115C00013000 C 01/15/16 13.0 9.10 13.60
OVTI 160115C00014000 C 01/15/16 14.0 8.10 12.80
OVTI 160115C00015000 C 01/15/16 15.0 8.10 10.40
OVTI 160115C00016000 C 01/15/16 16.0 8.20 9.30
OVTI 160115C00017000 C 01/15/16 17.0 7.50 8.50
OVTI 160115C00018000 C 01/15/16 18.0 6.40 7.60
OVTI 160115C00019000 C 01/15/16 19.0 5.80 6.70
OVTI 160115C00020000 C 01/15/16 20.0 4.90 5.90
OVTI 160115C00021000 C 01/15/16 21.0 4.00 5.10
OVTI 160115C00022000 C 01/15/16 22.0 3.40 4.30
OVTI 160115C00023000 C 01/15/16 23.0 2.75 3.60
OVTI 160115C00024000 C 01/15/16 24.0 2.35 2.85
OVTI 160115C00025000 C 01/15/16 25.0 1.90 2.20
OVTI 160115C00026000 C 01/15/16 26.0 1.40 1.70
OVTI 160115C00027000 C 01/15/16 27.0 0.85 1.10
OVTI 160115C00028000 C 01/15/16 28.0 0.30 0.70
OVTI 160115C00029000 C 01/15/16 29.0 0.10 0.40
OVTI 160115C00030000 C 01/15/16 30.0 0.00 0.10
OVTI 160115C00031000 C 01/15/16 31.0 0.00 0.25
OVTI 160115C00032000 C 01/15/16 32.0 0.00 0.25
OVTI 160115C00033000 C 01/15/16 33.0 0.00 4.00
OVTI 160115C00034000 C 01/15/16 34.0 0.00 3.00
OVTI 160115C00035000 C 01/15/16 35.0 0.00 1.05
OVTI 160115P00003000 P 01/15/16 3.0 0.00 0.95
OVTI 160115P00005000 P 01/15/16 5.0 0.00 3.30
OVTI 160115P00008000 P 01/15/16 8.0 0.00 0.25
OVTI 160115P00010000 P 01/15/16 10.0 0.05 0.25
OVTI 160115P00012000 P 01/15/16 12.0 0.15 0.35
OVTI 160115P00013000 P 01/15/16 13.0 0.20 0.40
OVTI 160115P00014000 P 01/15/16 14.0 0.25 0.50
OVTI 160115P00015000 P 01/15/16 15.0 0.35 0.60
OVTI 160115P00016000 P 01/15/16 16.0 0.45 0.75
OVTI 160115P00017000 P 01/15/16 17.0 0.55 0.80
OVTI 160115P00018000 P 01/15/16 18.0 0.65 1.05
OVTI 160115P00019000 P 01/15/16 19.0 0.80 1.20
OVTI 160115P00020000 P 01/15/16 20.0 0.95 1.40
OVTI 160115P00021000 P 01/15/16 21.0 1.15 1.60
OVTI 160115P00022000 P 01/15/16 22.0 1.35 1.85
OVTI 160115P00023000 P 01/15/16 23.0 1.60 2.25
OVTI 160115P00024000 P 01/15/16 24.0 2.15 2.45
OVTI 160115P00025000 P 01/15/16 25.0 2.30 3.10
OVTI 160115P00026000 P 01/15/16 26.0 3.30 3.50
OVTI 160115P00027000 P 01/15/16 27.0 3.70 3.90
OVTI 160115P00028000 P 01/15/16 28.0 3.80 4.70
OVTI 160115P00029000 P 01/15/16 29.0 4.50 5.50
OVTI 160115P00030000 P 01/15/16 30.0 5.00 6.90
OVTI 160115P00031000 P 01/15/16 31.0 4.60 9.20
OVTI 160115P00032000 P 01/15/16 32.0 5.60 10.10
OVTI 160115P00033000 P 01/15/16 33.0 6.60 11.20
OVTI 160115P00034000 P 01/15/16 34.0 7.60 12.20
OVTI 160115P00035000 P 01/15/16 35.0 9.50 12.30
OVTI 160318C00013000 C 03/18/16 13.0 9.10 13.10
OVTI 160318C00014000 C 03/18/16 14.0 8.30 12.90
OVTI 160318C00015000 C 03/18/16 15.0 7.30 11.80
OVTI 160318C00016000 C 03/18/16 16.0 8.40 9.50
OVTI 160318C00017000 C 03/18/16 17.0 7.60 8.60
OVTI 160318C00018000 C 03/18/16 18.0 6.70 7.70
OVTI 160318C00019000 C 03/18/16 19.0 5.70 6.90
OVTI 160318C00020000 C 03/18/16 20.0 4.90 6.10
OVTI 160318C00021000 C 03/18/16 21.0 4.30 5.30
OVTI 160318C00022000 C 03/18/16 22.0 3.60 4.50
OVTI 160318C00023000 C 03/18/16 23.0 3.00 3.80
OVTI 160318C00024000 C 03/18/16 24.0 2.30 3.10
OVTI 160318C00025000 C 03/18/16 25.0 1.80 2.45
OVTI 160318C00026000 C 03/18/16 26.0 1.40 1.85
OVTI 160318C00027000 C 03/18/16 27.0 0.75 1.30
OVTI 160318C00028000 C 03/18/16 28.0 0.40 0.85
OVTI 160318C00029000 C 03/18/16 29.0 0.15 0.50
OVTI 160318C00030000 C 03/18/16 30.0 0.00 0.30
OVTI 160318C00031000 C 03/18/16 31.0 0.00 0.25
OVTI 160318C00032000 C 03/18/16 32.0 0.00 0.25
OVTI 160318C00033000 C 03/18/16 33.0 0.00 4.70
OVTI 160318C00034000 C 03/18/16 34.0 0.00 1.25
OVTI 160318P00013000 P 03/18/16 13.0 0.20 0.45
OVTI 160318P00014000 P 03/18/16 14.0 0.30 0.60
OVTI 160318P00015000 P 03/18/16 15.0 0.40 0.70
OVTI 160318P00016000 P 03/18/16 16.0 0.50 0.75
OVTI 160318P00017000 P 03/18/16 17.0 0.60 0.90
OVTI 160318P00018000 P 03/18/16 18.0 0.75 1.10
OVTI 160318P00019000 P 03/18/16 19.0 0.90 1.35
OVTI 160318P00020000 P 03/18/16 20.0 1.10 1.55
OVTI 160318P00021000 P 03/18/16 21.0 1.30 1.75
OVTI 160318P00022000 P 03/18/16 22.0 1.55 2.05
OVTI 160318P00023000 P 03/18/16 23.0 1.80 2.35
OVTI 160318P00024000 P 03/18/16 24.0 2.10 2.75
OVTI 160318P00025000 P 03/18/16 25.0 2.45 3.10
OVTI 160318P00026000 P 03/18/16 26.0 3.40 3.60
OVTI 160318P00027000 P 03/18/16 27.0 3.60 4.20
OVTI 160318P00028000 P 03/18/16 28.0 3.90 4.80
OVTI 160318P00029000 P 03/18/16 29.0 4.60 5.50
OVTI 160318P00030000 P 03/18/16 30.0 3.70 8.20
OVTI 160318P00031000 P 03/18/16 31.0 4.60 9.10
OVTI 160318P00032000 P 03/18/16 32.0 5.60 10.10
OVTI 160318P00033000 P 03/18/16 33.0 6.60 11.20
OVTI 160318P00034000 P 03/18/16 34.0 7.60 11.30
OVTI 170120C00013000 C 01/20/17 13.0 9.50 14.00
OVTI 170120C00015000 C 01/20/17 15.0 9.30 10.90
OVTI 170120C00018000 C 01/20/17 18.0 6.90 8.50
OVTI 170120C00020000 C 01/20/17 20.0 5.50 7.00
OVTI 170120C00023000 C 01/20/17 23.0 3.50 4.90
OVTI 170120C00025000 C 01/20/17 25.0 2.30 3.50
OVTI 170120C00027000 C 01/20/17 27.0 1.70 2.10
OVTI 170120C00030000 C 01/20/17 30.0 0.10 0.70
OVTI 170120C00032000 C 01/20/17 32.0 0.00 1.60
OVTI 170120C00035000 C 01/20/17 35.0 0.00 2.80
OVTI 170120C00037000 C 01/20/17 37.0 0.00 5.00
OVTI 170120C00040000 C 01/20/17 40.0 0.00 2.55
OVTI 170120P00013000 P 01/20/17 13.0 0.30 0.70
OVTI 170120P00015000 P 01/20/17 15.0 0.60 1.05
OVTI 170120P00018000 P 01/20/17 18.0 1.10 1.70
OVTI 170120P00020000 P 01/20/17 20.0 1.50 2.20
OVTI 170120P00023000 P 01/20/17 23.0 2.50 3.30
OVTI 170120P00025000 P 01/20/17 25.0 3.00 4.10
OVTI 170120P00027000 P 01/20/17 27.0 3.80 5.00
OVTI 170120P00030000 P 01/20/17 30.0 5.50 6.90
OVTI 170120P00032000 P 01/20/17 32.0 5.60 10.40
OVTI 170120P00035000 P 01/20/17 35.0 8.60 13.40
OVTI 170120P00037000 P 01/20/17 37.0 10.50 15.40
OVTI 170120P00040000 P 01/20/17 40.0 13.40 17.80

OPRA data is delayed 15 minutes.