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 (2014-07-25)Premium Content

Omnivision Technologies Inc (OVTI)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 140920C00008000 C 09/20/14 8.0 17.50 20.50
OVTI 140920C00009000 C 09/20/14 9.0 16.40 20.00
OVTI 140920C00010000 C 09/20/14 10.0 15.70 19.00
OVTI 140920C00011000 C 09/20/14 11.0 14.70 18.00
OVTI 140920C00012000 C 09/20/14 12.0 13.70 17.00
OVTI 140920C00013000 C 09/20/14 13.0 12.40 16.00
OVTI 140920C00014000 C 09/20/14 14.0 11.70 15.00
OVTI 140920C00015000 C 09/20/14 15.0 10.70 13.70
OVTI 140920C00016000 C 09/20/14 16.0 9.70 12.10
OVTI 140920C00017000 C 09/20/14 17.0 9.70 10.80
OVTI 140920C00018000 C 09/20/14 18.0 8.80 9.60
OVTI 140920C00019000 C 09/20/14 19.0 7.70 8.60
OVTI 140920C00020000 C 09/20/14 20.0 6.70 7.30
OVTI 140920C00021000 C 09/20/14 21.0 5.70 6.60
OVTI 140920C00022000 C 09/20/14 22.0 4.80 5.60
OVTI 140920C00023000 C 09/20/14 23.0 3.80 4.40
OVTI 140920C00024000 C 09/20/14 24.0 2.95 3.60
OVTI 140920C00025000 C 09/20/14 25.0 2.05 2.40
OVTI 140920C00026000 C 09/20/14 26.0 1.20 1.70
OVTI 140920C00027000 C 09/20/14 27.0 0.55 0.75
OVTI 140920C00028000 C 09/20/14 28.0 0.20 0.30
OVTI 140920C00029000 C 09/20/14 29.0 0.05 0.15
OVTI 140920C00030000 C 09/20/14 30.0 0.00 0.20
OVTI 140920C00031000 C 09/20/14 31.0 0.00 0.10
OVTI 140920C00032000 C 09/20/14 32.0 0.00 0.05
OVTI 140920C00033000 C 09/20/14 33.0 0.00 0.05
OVTI 140920C00034000 C 09/20/14 34.0 0.00 0.05
OVTI 140920P00008000 P 09/20/14 8.0 0.00 0.05
OVTI 140920P00009000 P 09/20/14 9.0 0.00 0.05
OVTI 140920P00010000 P 09/20/14 10.0 0.00 0.05
OVTI 140920P00011000 P 09/20/14 11.0 0.00 0.05
OVTI 140920P00012000 P 09/20/14 12.0 0.00 0.05
OVTI 140920P00013000 P 09/20/14 13.0 0.00 0.05
OVTI 140920P00014000 P 09/20/14 14.0 0.00 0.05
OVTI 140920P00015000 P 09/20/14 15.0 0.00 0.05
OVTI 140920P00016000 P 09/20/14 16.0 0.00 0.05
OVTI 140920P00017000 P 09/20/14 17.0 0.00 0.05
OVTI 140920P00018000 P 09/20/14 18.0 0.00 0.05
OVTI 140920P00019000 P 09/20/14 19.0 0.00 0.05
OVTI 140920P00020000 P 09/20/14 20.0 0.00 0.05
OVTI 140920P00021000 P 09/20/14 21.0 0.00 0.05
OVTI 140920P00022000 P 09/20/14 22.0 0.00 0.10
OVTI 140920P00023000 P 09/20/14 23.0 0.00 0.25
OVTI 140920P00024000 P 09/20/14 24.0 0.00 0.15
OVTI 140920P00025000 P 09/20/14 25.0 0.05 0.25
OVTI 140920P00026000 P 09/20/14 26.0 0.15 0.30
OVTI 140920P00027000 P 09/20/14 27.0 0.40 0.60
OVTI 140920P00028000 P 09/20/14 28.0 0.95 1.30
OVTI 140920P00029000 P 09/20/14 29.0 1.85 2.20
OVTI 140920P00030000 P 09/20/14 30.0 2.35 3.20
OVTI 140920P00031000 P 09/20/14 31.0 3.20 4.20
OVTI 140920P00032000 P 09/20/14 32.0 4.00 5.30
OVTI 140920P00033000 P 09/20/14 33.0 5.30 6.60
OVTI 140920P00034000 P 09/20/14 34.0 6.40 7.40
OVTI 141018C00020000 C 10/18/14 20.0 6.80 7.70
OVTI 141018C00021000 C 10/18/14 21.0 5.80 6.90
OVTI 141018C00022000 C 10/18/14 22.0 4.90 5.80
OVTI 141018C00023000 C 10/18/14 23.0 3.90 4.70
OVTI 141018C00024000 C 10/18/14 24.0 3.00 3.80
OVTI 141018C00025000 C 10/18/14 25.0 2.30 2.90
OVTI 141018C00026000 C 10/18/14 26.0 1.50 2.00
OVTI 141018C00027000 C 10/18/14 27.0 1.00 1.15
OVTI 141018C00028000 C 10/18/14 28.0 0.50 0.65
OVTI 141018C00029000 C 10/18/14 29.0 0.25 0.40
OVTI 141018C00030000 C 10/18/14 30.0 0.05 0.50
OVTI 141018C00031000 C 10/18/14 31.0 0.00 0.30
OVTI 141018C00032000 C 10/18/14 32.0 0.00 0.35
OVTI 141018C00033000 C 10/18/14 33.0 0.00 0.15
OVTI 141018C00034000 C 10/18/14 34.0 0.00 0.10
OVTI 141018C00035000 C 10/18/14 35.0 0.00 0.05
OVTI 141018C00036000 C 10/18/14 36.0 0.00 0.05
OVTI 141018P00020000 P 10/18/14 20.0 0.00 0.10
OVTI 141018P00021000 P 10/18/14 21.0 0.00 0.40
OVTI 141018P00022000 P 10/18/14 22.0 0.00 0.15
OVTI 141018P00023000 P 10/18/14 23.0 0.00 0.50
OVTI 141018P00024000 P 10/18/14 24.0 0.05 0.50
OVTI 141018P00025000 P 10/18/14 25.0 0.20 0.65
OVTI 141018P00026000 P 10/18/14 26.0 0.50 0.70
OVTI 141018P00027000 P 10/18/14 27.0 0.75 1.05
OVTI 141018P00028000 P 10/18/14 28.0 1.25 1.60
OVTI 141018P00029000 P 10/18/14 29.0 2.00 2.40
OVTI 141018P00030000 P 10/18/14 30.0 2.65 3.30
OVTI 141018P00031000 P 10/18/14 31.0 3.30 4.30
OVTI 141018P00032000 P 10/18/14 32.0 4.30 5.30
OVTI 141018P00033000 P 10/18/14 33.0 5.30 6.40
OVTI 141018P00034000 P 10/18/14 34.0 5.90 7.40
OVTI 141018P00035000 P 10/18/14 35.0 7.20 8.30
OVTI 141018P00036000 P 10/18/14 36.0 8.40 9.30
OVTI 141220C00008000 C 12/20/14 8.0 17.40 20.90
OVTI 141220C00009000 C 12/20/14 9.0 16.40 20.00
OVTI 141220C00010000 C 12/20/14 10.0 15.50 19.00
OVTI 141220C00011000 C 12/20/14 11.0 14.50 18.00
OVTI 141220C00012000 C 12/20/14 12.0 13.50 17.00
OVTI 141220C00013000 C 12/20/14 13.0 12.50 16.00
OVTI 141220C00014000 C 12/20/14 14.0 11.50 15.00
OVTI 141220C00015000 C 12/20/14 15.0 10.40 13.90
OVTI 141220C00016000 C 12/20/14 16.0 9.50 13.00
OVTI 141220C00017000 C 12/20/14 17.0 9.60 11.50
OVTI 141220C00018000 C 12/20/14 18.0 8.80 9.70
OVTI 141220C00019000 C 12/20/14 19.0 8.00 8.30
OVTI 141220C00020000 C 12/20/14 20.0 7.00 7.80
OVTI 141220C00021000 C 12/20/14 21.0 5.90 6.80
OVTI 141220C00022000 C 12/20/14 22.0 5.10 6.00
OVTI 141220C00023000 C 12/20/14 23.0 4.30 5.10
OVTI 141220C00024000 C 12/20/14 24.0 3.40 4.10
OVTI 141220C00025000 C 12/20/14 25.0 2.60 3.10
OVTI 141220C00026000 C 12/20/14 26.0 2.00 2.40
OVTI 141220C00027000 C 12/20/14 27.0 1.40 1.90
OVTI 141220C00028000 C 12/20/14 28.0 1.10 1.30
OVTI 141220C00029000 C 12/20/14 29.0 0.55 0.85
OVTI 141220C00030000 C 12/20/14 30.0 0.25 0.75
OVTI 141220C00031000 C 12/20/14 31.0 0.05 0.55
OVTI 141220C00032000 C 12/20/14 32.0 0.00 0.50
OVTI 141220C00033000 C 12/20/14 33.0 0.00 0.50
OVTI 141220C00034000 C 12/20/14 34.0 0.00 0.25
OVTI 141220C00035000 C 12/20/14 35.0 0.00 0.25
OVTI 141220C00036000 C 12/20/14 36.0 0.00 0.25
OVTI 141220P00008000 P 12/20/14 8.0 0.00 0.05
OVTI 141220P00009000 P 12/20/14 9.0 0.00 0.05
OVTI 141220P00010000 P 12/20/14 10.0 0.00 0.05
OVTI 141220P00011000 P 12/20/14 11.0 0.00 0.05
OVTI 141220P00012000 P 12/20/14 12.0 0.00 0.05
OVTI 141220P00013000 P 12/20/14 13.0 0.00 0.05
OVTI 141220P00014000 P 12/20/14 14.0 0.00 0.05
OVTI 141220P00015000 P 12/20/14 15.0 0.00 0.10
OVTI 141220P00016000 P 12/20/14 16.0 0.00 0.20
OVTI 141220P00017000 P 12/20/14 17.0 0.00 0.25
OVTI 141220P00018000 P 12/20/14 18.0 0.00 0.25
OVTI 141220P00019000 P 12/20/14 19.0 0.00 0.25
OVTI 141220P00020000 P 12/20/14 20.0 0.00 0.25
OVTI 141220P00021000 P 12/20/14 21.0 0.00 0.50
OVTI 141220P00022000 P 12/20/14 22.0 0.05 0.50
OVTI 141220P00023000 P 12/20/14 23.0 0.15 0.65
OVTI 141220P00024000 P 12/20/14 24.0 0.35 0.85
OVTI 141220P00025000 P 12/20/14 25.0 0.55 1.05
OVTI 141220P00026000 P 12/20/14 26.0 0.85 1.35
OVTI 141220P00027000 P 12/20/14 27.0 1.30 1.75
OVTI 141220P00028000 P 12/20/14 28.0 1.85 2.15
OVTI 141220P00029000 P 12/20/14 29.0 2.20 2.80
OVTI 141220P00030000 P 12/20/14 30.0 3.00 3.70
OVTI 141220P00031000 P 12/20/14 31.0 3.80 4.50
OVTI 141220P00032000 P 12/20/14 32.0 4.60 5.40
OVTI 141220P00033000 P 12/20/14 33.0 5.40 6.50
OVTI 141220P00034000 P 12/20/14 34.0 6.30 7.40
OVTI 141220P00035000 P 12/20/14 35.0 7.30 8.40
OVTI 141220P00036000 P 12/20/14 36.0 8.30 9.40
OVTI 150117C00003000 C 01/17/15 3.0 22.50 26.00
OVTI 150117C00005000 C 01/17/15 5.0 20.50 24.00
OVTI 150117C00006000 C 01/17/15 6.0 19.50 22.80
OVTI 150117C00008000 C 01/17/15 8.0 17.50 21.00
OVTI 150117C00009000 C 01/17/15 9.0 16.50 20.00
OVTI 150117C00010000 C 01/17/15 10.0 15.50 19.00
OVTI 150117C00011000 C 01/17/15 11.0 14.50 17.90
OVTI 150117C00012000 C 01/17/15 12.0 13.50 17.00
OVTI 150117C00014000 C 01/17/15 14.0 11.50 15.00
OVTI 150117C00015000 C 01/17/15 15.0 10.60 14.00
OVTI 150117C00016000 C 01/17/15 16.0 10.10 11.80
OVTI 150117C00017000 C 01/17/15 17.0 9.40 10.70
OVTI 150117C00019000 C 01/17/15 19.0 7.80 8.80
OVTI 150117C00020000 C 01/17/15 20.0 7.00 7.80
OVTI 150117C00021000 C 01/17/15 21.0 6.10 6.70
OVTI 150117C00022000 C 01/17/15 22.0 5.20 5.90
OVTI 150117C00023000 C 01/17/15 23.0 4.30 5.30
OVTI 150117C00024000 C 01/17/15 24.0 3.50 4.10
OVTI 150117C00025000 C 01/17/15 25.0 2.80 3.40
OVTI 150117C00026000 C 01/17/15 26.0 1.95 2.65
OVTI 150117C00027000 C 01/17/15 27.0 1.25 2.30
OVTI 150117C00028000 C 01/17/15 28.0 1.10 1.50
OVTI 150117C00029000 C 01/17/15 29.0 0.65 1.05
OVTI 150117C00030000 C 01/17/15 30.0 0.00 0.75
OVTI 150117C00031000 C 01/17/15 31.0 0.05 0.55
OVTI 150117C00032000 C 01/17/15 32.0 0.00 0.50
OVTI 150117C00033000 C 01/17/15 33.0 0.00 0.50
OVTI 150117C00034000 C 01/17/15 34.0 0.00 0.25
OVTI 150117C00035000 C 01/17/15 35.0 0.00 0.25
OVTI 150117C00036000 C 01/17/15 36.0 0.00 0.50
OVTI 150117C00037000 C 01/17/15 37.0 0.00 0.40
OVTI 150117P00003000 P 01/17/15 3.0 0.00 0.05
OVTI 150117P00005000 P 01/17/15 5.0 0.00 0.05
OVTI 150117P00006000 P 01/17/15 6.0 0.00 0.05
OVTI 150117P00008000 P 01/17/15 8.0 0.00 0.05
OVTI 150117P00009000 P 01/17/15 9.0 0.00 0.05
OVTI 150117P00010000 P 01/17/15 10.0 0.00 0.05
OVTI 150117P00011000 P 01/17/15 11.0 0.00 0.05
OVTI 150117P00012000 P 01/17/15 12.0 0.00 0.05
OVTI 150117P00014000 P 01/17/15 14.0 0.00 0.10
OVTI 150117P00015000 P 01/17/15 15.0 0.00 0.15
OVTI 150117P00016000 P 01/17/15 16.0 0.00 0.25
OVTI 150117P00017000 P 01/17/15 17.0 0.00 0.40
OVTI 150117P00019000 P 01/17/15 19.0 0.00 0.25
OVTI 150117P00020000 P 01/17/15 20.0 0.10 0.50
OVTI 150117P00021000 P 01/17/15 21.0 0.00 0.50
OVTI 150117P00022000 P 01/17/15 22.0 0.05 0.55
OVTI 150117P00023000 P 01/17/15 23.0 0.20 0.70
OVTI 150117P00024000 P 01/17/15 24.0 0.40 0.90
OVTI 150117P00025000 P 01/17/15 25.0 0.35 1.10
OVTI 150117P00026000 P 01/17/15 26.0 0.90 1.45
OVTI 150117P00027000 P 01/17/15 27.0 1.30 1.70
OVTI 150117P00028000 P 01/17/15 28.0 1.85 2.30
OVTI 150117P00029000 P 01/17/15 29.0 2.35 2.85
OVTI 150117P00030000 P 01/17/15 30.0 3.00 3.80
OVTI 150117P00031000 P 01/17/15 31.0 3.60 4.50
OVTI 150117P00032000 P 01/17/15 32.0 4.50 5.40
OVTI 150117P00033000 P 01/17/15 33.0 5.00 6.40
OVTI 150117P00034000 P 01/17/15 34.0 5.90 7.40
OVTI 150117P00035000 P 01/17/15 35.0 6.50 8.80
OVTI 150117P00036000 P 01/17/15 36.0 7.50 9.90
OVTI 150117P00037000 P 01/17/15 37.0 8.10 10.40
OVTI 150320C00013000 C 03/20/15 13.0 12.10 16.40
OVTI 150320C00014000 C 03/20/15 14.0 11.10 15.40
OVTI 150320C00015000 C 03/20/15 15.0 11.10 13.90
OVTI 150320C00016000 C 03/20/15 16.0 9.90 13.00
OVTI 150320C00017000 C 03/20/15 17.0 8.90 12.00
OVTI 150320C00018000 C 03/20/15 18.0 7.90 11.00
OVTI 150320C00019000 C 03/20/15 19.0 7.00 10.10
OVTI 150320C00020000 C 03/20/15 20.0 6.10 9.10
OVTI 150320C00021000 C 03/20/15 21.0 5.20 8.20
OVTI 150320C00022000 C 03/20/15 22.0 4.30 6.20
OVTI 150320C00023000 C 03/20/15 23.0 4.20 6.00
OVTI 150320C00024000 C 03/20/15 24.0 2.65 4.40
OVTI 150320C00025000 C 03/20/15 25.0 2.05 3.80
OVTI 150320C00026000 C 03/20/15 26.0 1.25 4.20
OVTI 150320C00027000 C 03/20/15 27.0 0.65 3.70
OVTI 150320C00028000 C 03/20/15 28.0 0.15 3.20
OVTI 150320C00029000 C 03/20/15 29.0 0.00 1.75
OVTI 150320C00030000 C 03/20/15 30.0 0.70 1.25
OVTI 150320C00031000 C 03/20/15 31.0 0.00 1.80
OVTI 150320C00032000 C 03/20/15 32.0 0.00 1.40
OVTI 150320C00033000 C 03/20/15 33.0 0.00 0.55
OVTI 150320C00034000 C 03/20/15 34.0 0.00 0.50
OVTI 150320C00035000 C 03/20/15 35.0 0.00 0.50
OVTI 150320C00036000 C 03/20/15 36.0 0.00 0.30
OVTI 150320P00013000 P 03/20/15 13.0 0.00 0.25
OVTI 150320P00014000 P 03/20/15 14.0 0.00 0.25
OVTI 150320P00015000 P 03/20/15 15.0 0.00 0.30
OVTI 150320P00016000 P 03/20/15 16.0 0.00 0.45
OVTI 150320P00017000 P 03/20/15 17.0 0.00 0.30
OVTI 150320P00018000 P 03/20/15 18.0 0.00 0.50
OVTI 150320P00019000 P 03/20/15 19.0 0.00 0.50
OVTI 150320P00020000 P 03/20/15 20.0 0.00 0.50
OVTI 150320P00021000 P 03/20/15 21.0 0.00 0.50
OVTI 150320P00022000 P 03/20/15 22.0 0.00 0.65
OVTI 150320P00023000 P 03/20/15 23.0 0.10 2.05
OVTI 150320P00024000 P 03/20/15 24.0 0.00 2.30
OVTI 150320P00025000 P 03/20/15 25.0 0.00 1.55
OVTI 150320P00026000 P 03/20/15 26.0 0.15 1.80
OVTI 150320P00027000 P 03/20/15 27.0 0.35 3.30
OVTI 150320P00028000 P 03/20/15 28.0 0.85 2.75
OVTI 150320P00029000 P 03/20/15 29.0 1.40 3.40
OVTI 150320P00030000 P 03/20/15 30.0 2.10 5.10
OVTI 150320P00031000 P 03/20/15 31.0 2.80 5.80
OVTI 150320P00032000 P 03/20/15 32.0 3.50 6.60
OVTI 150320P00033000 P 03/20/15 33.0 4.40 7.40
OVTI 150320P00034000 P 03/20/15 34.0 6.20 8.30
OVTI 150320P00035000 P 03/20/15 35.0 7.20 9.30
OVTI 150320P00036000 P 03/20/15 36.0 7.20 10.20
OVTI 160115C00003000 C 01/15/16 3.0 23.90 26.40
OVTI 160115C00005000 C 01/15/16 5.0 19.70 24.40
OVTI 160115C00008000 C 01/15/16 8.0 17.00 21.50
OVTI 160115C00010000 C 01/15/16 10.0 15.00 19.50
OVTI 160115C00012000 C 01/15/16 12.0 13.10 17.50
OVTI 160115C00015000 C 01/15/16 15.0 10.10 14.60
OVTI 160115C00017000 C 01/15/16 17.0 8.10 12.60
OVTI 160115C00020000 C 01/15/16 20.0 5.50 10.00
OVTI 160115C00022000 C 01/15/16 22.0 6.00 7.40
OVTI 160115C00025000 C 01/15/16 25.0 3.10 6.10
OVTI 160115C00030000 C 01/15/16 30.0 1.20 2.50
OVTI 160115C00035000 C 01/15/16 35.0 0.00 2.40
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 0.15 0.40
OVTI 160115P00015000 P 01/15/16 15.0 0.00 0.95
OVTI 160115P00017000 P 01/15/16 17.0 0.05 1.40
OVTI 160115P00020000 P 01/15/16 20.0 0.55 2.30
OVTI 160115P00022000 P 01/15/16 22.0 0.85 3.00
OVTI 160115P00025000 P 01/15/16 25.0 1.55 4.40
OVTI 160115P00030000 P 01/15/16 30.0 3.00 6.30
OVTI 160115P00035000 P 01/15/16 35.0 7.10 10.20

OPRA data is delayed 15 minutes.