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 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 150320C00013000 C 03/20/15 13.0 13.50 14.60
OVTI 150320C00014000 C 03/20/15 14.0 10.90 15.30
OVTI 150320C00015000 C 03/20/15 15.0 9.90 14.10
OVTI 150320C00016000 C 03/20/15 16.0 8.80 13.10
OVTI 150320C00017000 C 03/20/15 17.0 7.80 12.10
OVTI 150320C00018000 C 03/20/15 18.0 6.90 11.30
OVTI 150320C00019000 C 03/20/15 19.0 5.70 10.10
OVTI 150320C00020000 C 03/20/15 20.0 6.10 7.50
OVTI 150320C00021000 C 03/20/15 21.0 5.10 6.50
OVTI 150320C00022000 C 03/20/15 22.0 4.70 5.50
OVTI 150320C00023000 C 03/20/15 23.0 3.70 4.50
OVTI 150320C00024000 C 03/20/15 24.0 2.60 3.30
OVTI 150320C00025000 C 03/20/15 25.0 1.70 2.35
OVTI 150320C00026000 C 03/20/15 26.0 1.00 1.40
OVTI 150320C00027000 C 03/20/15 27.0 0.35 0.60
OVTI 150320C00028000 C 03/20/15 28.0 0.10 0.15
OVTI 150320C00029000 C 03/20/15 29.0 0.00 0.05
OVTI 150320C00030000 C 03/20/15 30.0 0.00 0.05
OVTI 150320C00031000 C 03/20/15 31.0 0.00 0.10
OVTI 150320C00032000 C 03/20/15 32.0 0.00 0.10
OVTI 150320C00033000 C 03/20/15 33.0 0.00 0.10
OVTI 150320C00034000 C 03/20/15 34.0 0.00 0.05
OVTI 150320C00035000 C 03/20/15 35.0 0.00 0.10
OVTI 150320C00036000 C 03/20/15 36.0 0.00 0.10
OVTI 150320P00013000 P 03/20/15 13.0 0.00 0.10
OVTI 150320P00014000 P 03/20/15 14.0 0.00 0.10
OVTI 150320P00015000 P 03/20/15 15.0 0.00 0.10
OVTI 150320P00016000 P 03/20/15 16.0 0.00 0.10
OVTI 150320P00017000 P 03/20/15 17.0 0.00 0.10
OVTI 150320P00018000 P 03/20/15 18.0 0.00 0.10
OVTI 150320P00019000 P 03/20/15 19.0 0.00 0.10
OVTI 150320P00020000 P 03/20/15 20.0 0.00 0.10
OVTI 150320P00021000 P 03/20/15 21.0 0.00 0.10
OVTI 150320P00022000 P 03/20/15 22.0 0.00 0.10
OVTI 150320P00023000 P 03/20/15 23.0 0.05 0.10
OVTI 150320P00024000 P 03/20/15 24.0 0.05 0.10
OVTI 150320P00025000 P 03/20/15 25.0 0.05 0.15
OVTI 150320P00026000 P 03/20/15 26.0 0.10 0.25
OVTI 150320P00027000 P 03/20/15 27.0 0.30 0.45
OVTI 150320P00028000 P 03/20/15 28.0 0.85 1.30
OVTI 150320P00029000 P 03/20/15 29.0 1.85 2.35
OVTI 150320P00030000 P 03/20/15 30.0 2.75 3.20
OVTI 150320P00031000 P 03/20/15 31.0 3.50 4.30
OVTI 150320P00032000 P 03/20/15 32.0 4.50 5.30
OVTI 150320P00033000 P 03/20/15 33.0 5.50 6.30
OVTI 150320P00034000 P 03/20/15 34.0 6.60 7.20
OVTI 150320P00035000 P 03/20/15 35.0 6.50 9.00
OVTI 150320P00036000 P 03/20/15 36.0 8.40 9.30
OVTI 150417C00019000 C 04/17/15 19.0 7.70 8.60
OVTI 150417C00020000 C 04/17/15 20.0 6.70 7.60
OVTI 150417C00021000 C 04/17/15 21.0 5.70 6.60
OVTI 150417C00022000 C 04/17/15 22.0 4.70 5.60
OVTI 150417C00023000 C 04/17/15 23.0 3.70 4.70
OVTI 150417C00024000 C 04/17/15 24.0 2.80 3.60
OVTI 150417C00025000 C 04/17/15 25.0 1.90 2.55
OVTI 150417C00026000 C 04/17/15 26.0 1.20 1.70
OVTI 150417C00027000 C 04/17/15 27.0 0.55 0.95
OVTI 150417C00028000 C 04/17/15 28.0 0.05 0.45
OVTI 150417C00029000 C 04/17/15 29.0 0.00 0.25
OVTI 150417C00030000 C 04/17/15 30.0 0.00 0.15
OVTI 150417C00031000 C 04/17/15 31.0 0.00 0.10
OVTI 150417C00032000 C 04/17/15 32.0 0.00 0.10
OVTI 150417C00033000 C 04/17/15 33.0 0.00 0.10
OVTI 150417C00034000 C 04/17/15 34.0 0.00 0.10
OVTI 150417C00035000 C 04/17/15 35.0 0.00 0.10
OVTI 150417P00019000 P 04/17/15 19.0 0.00 0.10
OVTI 150417P00020000 P 04/17/15 20.0 0.00 0.10
OVTI 150417P00021000 P 04/17/15 21.0 0.00 0.10
OVTI 150417P00022000 P 04/17/15 22.0 0.00 0.15
OVTI 150417P00023000 P 04/17/15 23.0 0.00 0.15
OVTI 150417P00024000 P 04/17/15 24.0 0.00 0.25
OVTI 150417P00025000 P 04/17/15 25.0 0.00 0.50
OVTI 150417P00026000 P 04/17/15 26.0 0.10 0.60
OVTI 150417P00027000 P 04/17/15 27.0 0.45 0.95
OVTI 150417P00028000 P 04/17/15 28.0 0.95 1.60
OVTI 150417P00029000 P 04/17/15 29.0 1.75 3.70
OVTI 150417P00030000 P 04/17/15 30.0 2.70 3.50
OVTI 150417P00031000 P 04/17/15 31.0 3.50 4.30
OVTI 150417P00032000 P 04/17/15 32.0 4.50 5.30
OVTI 150417P00033000 P 04/17/15 33.0 5.50 6.30
OVTI 150417P00034000 P 04/17/15 34.0 6.50 7.30
OVTI 150417P00035000 P 04/17/15 35.0 7.50 8.50
OVTI 150619C00017000 C 06/19/15 17.0 9.20 11.00
OVTI 150619C00018000 C 06/19/15 18.0 8.10 11.10
OVTI 150619C00019000 C 06/19/15 19.0 7.20 9.70
OVTI 150619C00020000 C 06/19/15 20.0 6.60 9.00
OVTI 150619C00021000 C 06/19/15 21.0 5.70 8.10
OVTI 150619C00022000 C 06/19/15 22.0 4.90 5.80
OVTI 150619C00023000 C 06/19/15 23.0 3.90 4.70
OVTI 150619C00024000 C 06/19/15 24.0 3.00 3.80
OVTI 150619C00025000 C 06/19/15 25.0 2.20 3.00
OVTI 150619C00026000 C 06/19/15 26.0 1.60 2.35
OVTI 150619C00027000 C 06/19/15 27.0 0.95 1.50
OVTI 150619C00028000 C 06/19/15 28.0 0.50 1.00
OVTI 150619C00029000 C 06/19/15 29.0 0.15 0.65
OVTI 150619C00030000 C 06/19/15 30.0 0.10 0.40
OVTI 150619C00031000 C 06/19/15 31.0 0.00 0.35
OVTI 150619C00032000 C 06/19/15 32.0 0.00 0.30
OVTI 150619C00033000 C 06/19/15 33.0 0.00 0.20
OVTI 150619C00034000 C 06/19/15 34.0 0.00 0.15
OVTI 150619P00017000 P 06/19/15 17.0 0.00 0.20
OVTI 150619P00018000 P 06/19/15 18.0 0.00 0.25
OVTI 150619P00019000 P 06/19/15 19.0 0.00 0.30
OVTI 150619P00020000 P 06/19/15 20.0 0.00 0.25
OVTI 150619P00021000 P 06/19/15 21.0 0.00 0.25
OVTI 150619P00022000 P 06/19/15 22.0 0.05 0.30
OVTI 150619P00023000 P 06/19/15 23.0 0.10 0.40
OVTI 150619P00024000 P 06/19/15 24.0 0.30 0.50
OVTI 150619P00025000 P 06/19/15 25.0 0.30 0.65
OVTI 150619P00026000 P 06/19/15 26.0 0.50 1.05
OVTI 150619P00027000 P 06/19/15 27.0 0.90 1.45
OVTI 150619P00028000 P 06/19/15 28.0 1.40 1.95
OVTI 150619P00029000 P 06/19/15 29.0 1.55 2.65
OVTI 150619P00030000 P 06/19/15 30.0 2.85 3.50
OVTI 150619P00031000 P 06/19/15 31.0 3.70 5.60
OVTI 150619P00032000 P 06/19/15 32.0 4.50 5.40
OVTI 150619P00033000 P 06/19/15 33.0 5.60 6.50
OVTI 150619P00034000 P 06/19/15 34.0 6.50 7.40
OVTI 150918C00019000 C 09/18/15 19.0 7.20 9.00
OVTI 150918C00020000 C 09/18/15 20.0 6.70 7.80
OVTI 150918C00021000 C 09/18/15 21.0 5.70 6.80
OVTI 150918C00022000 C 09/18/15 22.0 5.00 5.80
OVTI 150918C00023000 C 09/18/15 23.0 4.10 4.90
OVTI 150918C00024000 C 09/18/15 24.0 3.30 4.10
OVTI 150918C00025000 C 09/18/15 25.0 2.50 3.30
OVTI 150918C00026000 C 09/18/15 26.0 1.90 2.65
OVTI 150918C00027000 C 09/18/15 27.0 1.40 1.85
OVTI 150918C00028000 C 09/18/15 28.0 0.95 1.45
OVTI 150918C00029000 C 09/18/15 29.0 0.50 1.00
OVTI 150918C00030000 C 09/18/15 30.0 0.20 0.70
OVTI 150918C00031000 C 09/18/15 31.0 0.00 0.50
OVTI 150918C00032000 C 09/18/15 32.0 0.05 0.35
OVTI 150918C00033000 C 09/18/15 33.0 0.00 0.25
OVTI 150918C00034000 C 09/18/15 34.0 0.00 0.20
OVTI 150918C00035000 C 09/18/15 35.0 0.00 0.15
OVTI 150918P00019000 P 09/18/15 19.0 0.00 0.30
OVTI 150918P00020000 P 09/18/15 20.0 0.05 0.35
OVTI 150918P00021000 P 09/18/15 21.0 0.00 0.45
OVTI 150918P00022000 P 09/18/15 22.0 0.10 0.55
OVTI 150918P00023000 P 09/18/15 23.0 0.15 0.65
OVTI 150918P00024000 P 09/18/15 24.0 0.30 0.80
OVTI 150918P00025000 P 09/18/15 25.0 0.55 1.05
OVTI 150918P00026000 P 09/18/15 26.0 0.85 1.40
OVTI 150918P00027000 P 09/18/15 27.0 1.20 1.85
OVTI 150918P00028000 P 09/18/15 28.0 1.85 2.35
OVTI 150918P00029000 P 09/18/15 29.0 2.45 2.95
OVTI 150918P00030000 P 09/18/15 30.0 2.90 3.70
OVTI 150918P00031000 P 09/18/15 31.0 3.90 4.60
OVTI 150918P00032000 P 09/18/15 32.0 4.60 5.50
OVTI 150918P00033000 P 09/18/15 33.0 5.60 6.40
OVTI 150918P00034000 P 09/18/15 34.0 6.50 7.70
OVTI 150918P00035000 P 09/18/15 35.0 7.10 8.80
OVTI 160115C00003000 C 01/15/16 3.0 22.00 25.80
OVTI 160115C00005000 C 01/15/16 5.0 19.70 24.50
OVTI 160115C00008000 C 01/15/16 8.0 17.40 21.10
OVTI 160115C00010000 C 01/15/16 10.0 15.90 18.50
OVTI 160115C00012000 C 01/15/16 12.0 13.90 16.50
OVTI 160115C00015000 C 01/15/16 15.0 11.00 13.60
OVTI 160115C00017000 C 01/15/16 17.0 9.30 11.70
OVTI 160115C00020000 C 01/15/16 20.0 7.00 8.00
OVTI 160115C00022000 C 01/15/16 22.0 5.30 6.20
OVTI 160115C00025000 C 01/15/16 25.0 3.20 3.80
OVTI 160115C00030000 C 01/15/16 30.0 0.45 0.70
OVTI 160115C00035000 C 01/15/16 35.0 0.00 0.40
OVTI 160115P00003000 P 01/15/16 3.0 0.00 0.20
OVTI 160115P00005000 P 01/15/16 5.0 0.00 0.25
OVTI 160115P00008000 P 01/15/16 8.0 0.00 0.20
OVTI 160115P00010000 P 01/15/16 10.0 0.00 0.20
OVTI 160115P00012000 P 01/15/16 12.0 0.00 0.20
OVTI 160115P00015000 P 01/15/16 15.0 0.00 0.20
OVTI 160115P00017000 P 01/15/16 17.0 0.00 0.30
OVTI 160115P00020000 P 01/15/16 20.0 0.05 0.50
OVTI 160115P00022000 P 01/15/16 22.0 0.00 0.70
OVTI 160115P00025000 P 01/15/16 25.0 0.75 1.40
OVTI 160115P00030000 P 01/15/16 30.0 3.10 3.80
OVTI 160115P00035000 P 01/15/16 35.0 6.60 8.90
OVTI 170120C00015000 C 01/20/17 15.0 11.20 14.40
OVTI 170120C00018000 C 01/20/17 18.0 7.20 11.80
OVTI 170120C00020000 C 01/20/17 20.0 6.90 8.90
OVTI 170120C00023000 C 01/20/17 23.0 4.60 6.20
OVTI 170120C00025000 C 01/20/17 25.0 3.10 5.10
OVTI 170120C00027000 C 01/20/17 27.0 2.05 4.00
OVTI 170120C00030000 C 01/20/17 30.0 0.10 1.50
OVTI 170120C00032000 C 01/20/17 32.0 0.00 1.15
OVTI 170120C00035000 C 01/20/17 35.0 0.00 0.75
OVTI 170120C00037000 C 01/20/17 37.0 0.00 0.55
OVTI 170120C00040000 C 01/20/17 40.0 0.00 0.40
OVTI 170120P00015000 P 01/20/17 15.0 0.00 0.55
OVTI 170120P00018000 P 01/20/17 18.0 0.15 0.75
OVTI 170120P00020000 P 01/20/17 20.0 0.35 1.50
OVTI 170120P00023000 P 01/20/17 23.0 0.85 1.60
OVTI 170120P00025000 P 01/20/17 25.0 1.05 2.00
OVTI 170120P00027000 P 01/20/17 27.0 1.15 3.30
OVTI 170120P00030000 P 01/20/17 30.0 2.80 4.30
OVTI 170120P00032000 P 01/20/17 32.0 3.20 6.10
OVTI 170120P00035000 P 01/20/17 35.0 5.80 10.30
OVTI 170120P00037000 P 01/20/17 37.0 7.50 12.40
OVTI 170120P00040000 P 01/20/17 40.0 11.50 14.50

OPRA data is delayed 15 minutes.