Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Omnivision Technologies Inc (OVTI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 140419C00007000 C 04/19/14 7.0 11.80 12.30
OVTI 140419C00008000 C 04/19/14 8.0 10.80 11.30
OVTI 140419C00009000 C 04/19/14 9.0 9.80 10.30
OVTI 140419C00010000 C 04/19/14 10.0 8.90 9.30
OVTI 140419C00011000 C 04/19/14 11.0 7.80 8.30
OVTI 140419C00012000 C 04/19/14 12.0 6.80 7.30
OVTI 140419C00013000 C 04/19/14 13.0 5.80 6.30
OVTI 140419C00014000 C 04/19/14 14.0 4.80 5.30
OVTI 140419C00015000 C 04/19/14 15.0 3.90 4.20
OVTI 140419C00016000 C 04/19/14 16.0 2.85 3.30
OVTI 140419C00017000 C 04/19/14 17.0 1.95 2.10
OVTI 140419C00018000 C 04/19/14 18.0 0.90 1.05
OVTI 140419C00019000 C 04/19/14 19.0 0.00 0.05
OVTI 140419C00020000 C 04/19/14 20.0 0.00 0.05
OVTI 140419C00021000 C 04/19/14 21.0 0.00 0.05
OVTI 140419C00022000 C 04/19/14 22.0 0.00 0.05
OVTI 140419C00023000 C 04/19/14 23.0 0.00 0.05
OVTI 140419C00024000 C 04/19/14 24.0 0.00 0.05
OVTI 140419C00025000 C 04/19/14 25.0 0.00 0.05
OVTI 140419P00007000 P 04/19/14 7.0 0.00 0.05
OVTI 140419P00008000 P 04/19/14 8.0 0.00 0.05
OVTI 140419P00009000 P 04/19/14 9.0 0.00 0.05
OVTI 140419P00010000 P 04/19/14 10.0 0.00 0.05
OVTI 140419P00011000 P 04/19/14 11.0 0.00 0.05
OVTI 140419P00012000 P 04/19/14 12.0 0.00 0.05
OVTI 140419P00013000 P 04/19/14 13.0 0.00 0.05
OVTI 140419P00014000 P 04/19/14 14.0 0.00 0.05
OVTI 140419P00015000 P 04/19/14 15.0 0.00 0.05
OVTI 140419P00016000 P 04/19/14 16.0 0.00 0.05
OVTI 140419P00017000 P 04/19/14 17.0 0.00 0.05
OVTI 140419P00018000 P 04/19/14 18.0 0.00 0.05
OVTI 140419P00019000 P 04/19/14 19.0 0.00 0.05
OVTI 140419P00020000 P 04/19/14 20.0 0.75 1.10
OVTI 140419P00021000 P 04/19/14 21.0 1.75 2.15
OVTI 140419P00022000 P 04/19/14 22.0 2.75 3.20
OVTI 140419P00023000 P 04/19/14 23.0 3.70 4.20
OVTI 140419P00024000 P 04/19/14 24.0 4.70 5.20
OVTI 140419P00025000 P 04/19/14 25.0 5.70 6.20
OVTI 140517C00009000 C 05/17/14 9.0 9.50 10.40
OVTI 140517C00010000 C 05/17/14 10.0 8.50 9.40
OVTI 140517C00011000 C 05/17/14 11.0 7.40 8.40
OVTI 140517C00012000 C 05/17/14 12.0 6.40 7.50
OVTI 140517C00013000 C 05/17/14 13.0 5.50 6.30
OVTI 140517C00014000 C 05/17/14 14.0 4.80 5.30
OVTI 140517C00015000 C 05/17/14 15.0 3.80 4.30
OVTI 140517C00016000 C 05/17/14 16.0 2.90 3.30
OVTI 140517C00017000 C 05/17/14 17.0 2.05 2.35
OVTI 140517C00018000 C 05/17/14 18.0 1.30 1.50
OVTI 140517C00019000 C 05/17/14 19.0 0.70 0.80
OVTI 140517C00020000 C 05/17/14 20.0 0.30 0.40
OVTI 140517C00021000 C 05/17/14 21.0 0.10 0.20
OVTI 140517C00022000 C 05/17/14 22.0 0.00 0.10
OVTI 140517C00023000 C 05/17/14 23.0 0.00 0.05
OVTI 140517C00024000 C 05/17/14 24.0 0.00 0.05
OVTI 140517C00025000 C 05/17/14 25.0 0.00 0.05
OVTI 140517P00009000 P 05/17/14 9.0 0.00 0.05
OVTI 140517P00010000 P 05/17/14 10.0 0.00 0.05
OVTI 140517P00011000 P 05/17/14 11.0 0.00 0.05
OVTI 140517P00012000 P 05/17/14 12.0 0.00 0.05
OVTI 140517P00013000 P 05/17/14 13.0 0.00 0.05
OVTI 140517P00014000 P 05/17/14 14.0 0.00 0.05
OVTI 140517P00015000 P 05/17/14 15.0 0.00 0.10
OVTI 140517P00016000 P 05/17/14 16.0 0.00 0.10
OVTI 140517P00017000 P 05/17/14 17.0 0.10 0.20
OVTI 140517P00018000 P 05/17/14 18.0 0.30 0.40
OVTI 140517P00019000 P 05/17/14 19.0 0.65 0.75
OVTI 140517P00020000 P 05/17/14 20.0 1.25 1.40
OVTI 140517P00021000 P 05/17/14 21.0 1.90 2.30
OVTI 140517P00022000 P 05/17/14 22.0 2.80 3.20
OVTI 140517P00023000 P 05/17/14 23.0 3.80 4.20
OVTI 140517P00024000 P 05/17/14 24.0 4.70 5.20
OVTI 140517P00025000 P 05/17/14 25.0 5.50 6.60
OVTI 140621C00006000 C 06/21/14 6.0 12.70 13.40
OVTI 140621C00007000 C 06/21/14 7.0 11.70 12.40
OVTI 140621C00008000 C 06/21/14 8.0 10.70 11.40
OVTI 140621C00009000 C 06/21/14 9.0 9.70 10.30
OVTI 140621C00010000 C 06/21/14 10.0 8.80 9.20
OVTI 140621C00011000 C 06/21/14 11.0 7.70 8.30
OVTI 140621C00012000 C 06/21/14 12.0 6.80 7.30
OVTI 140621C00013000 C 06/21/14 13.0 5.80 6.30
OVTI 140621C00014000 C 06/21/14 14.0 5.00 5.40
OVTI 140621C00015000 C 06/21/14 15.0 4.10 4.50
OVTI 140621C00016000 C 06/21/14 16.0 3.20 3.70
OVTI 140621C00017000 C 06/21/14 17.0 2.60 2.80
OVTI 140621C00018000 C 06/21/14 18.0 1.90 2.05
OVTI 140621C00019000 C 06/21/14 19.0 1.35 1.45
OVTI 140621C00020000 C 06/21/14 20.0 0.95 1.05
OVTI 140621C00021000 C 06/21/14 21.0 0.60 0.70
OVTI 140621C00022000 C 06/21/14 22.0 0.35 0.50
OVTI 140621C00023000 C 06/21/14 23.0 0.20 0.35
OVTI 140621C00024000 C 06/21/14 24.0 0.15 0.25
OVTI 140621C00025000 C 06/21/14 25.0 0.00 0.20
OVTI 140621C00026000 C 06/21/14 26.0 0.00 0.15
OVTI 140621P00006000 P 06/21/14 6.0 0.00 0.05
OVTI 140621P00007000 P 06/21/14 7.0 0.00 0.05
OVTI 140621P00008000 P 06/21/14 8.0 0.00 0.05
OVTI 140621P00009000 P 06/21/14 9.0 0.00 0.05
OVTI 140621P00010000 P 06/21/14 10.0 0.00 0.05
OVTI 140621P00011000 P 06/21/14 11.0 0.00 0.05
OVTI 140621P00012000 P 06/21/14 12.0 0.00 0.10
OVTI 140621P00013000 P 06/21/14 13.0 0.05 0.15
OVTI 140621P00014000 P 06/21/14 14.0 0.10 0.25
OVTI 140621P00015000 P 06/21/14 15.0 0.20 0.30
OVTI 140621P00016000 P 06/21/14 16.0 0.35 0.50
OVTI 140621P00017000 P 06/21/14 17.0 0.60 0.70
OVTI 140621P00018000 P 06/21/14 18.0 0.90 1.00
OVTI 140621P00019000 P 06/21/14 19.0 1.30 1.45
OVTI 140621P00020000 P 06/21/14 20.0 1.90 2.00
OVTI 140621P00021000 P 06/21/14 21.0 2.55 2.70
OVTI 140621P00022000 P 06/21/14 22.0 3.20 3.60
OVTI 140621P00023000 P 06/21/14 23.0 4.00 4.50
OVTI 140621P00024000 P 06/21/14 24.0 4.90 5.30
OVTI 140621P00025000 P 06/21/14 25.0 5.90 6.30
OVTI 140621P00026000 P 06/21/14 26.0 6.80 7.30
OVTI 140920C00008000 C 09/20/14 8.0 10.20 11.40
OVTI 140920C00009000 C 09/20/14 9.0 9.70 10.40
OVTI 140920C00010000 C 09/20/14 10.0 8.80 9.40
OVTI 140920C00011000 C 09/20/14 11.0 7.90 8.40
OVTI 140920C00012000 C 09/20/14 12.0 6.90 7.40
OVTI 140920C00013000 C 09/20/14 13.0 6.10 6.50
OVTI 140920C00014000 C 09/20/14 14.0 5.30 5.70
OVTI 140920C00015000 C 09/20/14 15.0 4.50 4.90
OVTI 140920C00016000 C 09/20/14 16.0 3.70 4.10
OVTI 140920C00017000 C 09/20/14 17.0 3.10 3.40
OVTI 140920C00018000 C 09/20/14 18.0 2.55 2.80
OVTI 140920C00019000 C 09/20/14 19.0 2.00 2.20
OVTI 140920C00020000 C 09/20/14 20.0 1.60 1.70
OVTI 140920C00021000 C 09/20/14 21.0 1.20 1.35
OVTI 140920C00022000 C 09/20/14 22.0 0.95 1.10
OVTI 140920C00023000 C 09/20/14 23.0 0.70 0.85
OVTI 140920C00024000 C 09/20/14 24.0 0.50 0.60
OVTI 140920C00025000 C 09/20/14 25.0 0.30 0.50
OVTI 140920C00026000 C 09/20/14 26.0 0.20 0.40
OVTI 140920C00027000 C 09/20/14 27.0 0.15 0.35
OVTI 140920C00028000 C 09/20/14 28.0 0.10 0.30
OVTI 140920P00008000 P 09/20/14 8.0 0.00 0.05
OVTI 140920P00009000 P 09/20/14 9.0 0.00 0.10
OVTI 140920P00010000 P 09/20/14 10.0 0.00 0.15
OVTI 140920P00011000 P 09/20/14 11.0 0.05 0.20
OVTI 140920P00012000 P 09/20/14 12.0 0.10 0.30
OVTI 140920P00013000 P 09/20/14 13.0 0.20 0.40
OVTI 140920P00014000 P 09/20/14 14.0 0.35 0.55
OVTI 140920P00015000 P 09/20/14 15.0 0.55 0.75
OVTI 140920P00016000 P 09/20/14 16.0 0.80 1.00
OVTI 140920P00017000 P 09/20/14 17.0 1.10 1.30
OVTI 140920P00018000 P 09/20/14 18.0 1.50 1.65
OVTI 140920P00019000 P 09/20/14 19.0 1.95 2.15
OVTI 140920P00020000 P 09/20/14 20.0 2.55 2.70
OVTI 140920P00021000 P 09/20/14 21.0 3.20 3.40
OVTI 140920P00022000 P 09/20/14 22.0 3.90 4.10
OVTI 140920P00023000 P 09/20/14 23.0 4.50 4.90
OVTI 140920P00024000 P 09/20/14 24.0 5.30 5.70
OVTI 140920P00025000 P 09/20/14 25.0 6.20 6.60
OVTI 140920P00026000 P 09/20/14 26.0 7.10 7.50
OVTI 140920P00027000 P 09/20/14 27.0 8.00 8.50
OVTI 140920P00028000 P 09/20/14 28.0 8.90 9.50
OVTI 150117C00003000 C 01/17/15 3.0 15.60 16.40
OVTI 150117C00005000 C 01/17/15 5.0 13.90 14.30
OVTI 150117C00008000 C 01/17/15 8.0 10.30 11.40
OVTI 150117C00010000 C 01/17/15 10.0 9.00 9.50
OVTI 150117C00012000 C 01/17/15 12.0 7.20 7.80
OVTI 150117C00015000 C 01/17/15 15.0 4.90 5.40
OVTI 150117C00017000 C 01/17/15 17.0 3.70 4.10
OVTI 150117C00020000 C 01/17/15 20.0 2.25 2.45
OVTI 150117C00022000 C 01/17/15 22.0 1.50 1.75
OVTI 150117C00025000 C 01/17/15 25.0 0.80 1.00
OVTI 150117C00030000 C 01/17/15 30.0 0.20 0.45
OVTI 150117C00035000 C 01/17/15 35.0 0.05 0.25
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 150117P00008000 P 01/17/15 8.0 0.00 0.15
OVTI 150117P00010000 P 01/17/15 10.0 0.10 0.30
OVTI 150117P00012000 P 01/17/15 12.0 0.35 0.50
OVTI 150117P00015000 P 01/17/15 15.0 1.00 1.20
OVTI 150117P00017000 P 01/17/15 17.0 1.70 1.90
OVTI 150117P00020000 P 01/17/15 20.0 3.10 3.40
OVTI 150117P00022000 P 01/17/15 22.0 4.40 4.70
OVTI 150117P00025000 P 01/17/15 25.0 6.60 7.10
OVTI 150117P00030000 P 01/17/15 30.0 10.80 11.70
OVTI 150117P00035000 P 01/17/15 35.0 15.80 16.20
OVTI 160115C00003000 C 01/15/16 3.0 15.50 16.90
OVTI 160115C00005000 C 01/15/16 5.0 13.40 14.60
OVTI 160115C00008000 C 01/15/16 8.0 11.00 11.90
OVTI 160115C00010000 C 01/15/16 10.0 9.50 10.20
OVTI 160115C00012000 C 01/15/16 12.0 7.80 8.90
OVTI 160115C00015000 C 01/15/16 15.0 6.20 6.80
OVTI 160115C00017000 C 01/15/16 17.0 5.00 5.70
OVTI 160115C00020000 C 01/15/16 20.0 3.70 4.30
OVTI 160115C00022000 C 01/15/16 22.0 2.90 3.40
OVTI 160115C00025000 C 01/15/16 25.0 2.05 2.45
OVTI 160115C00030000 C 01/15/16 30.0 1.10 1.60
OVTI 160115C00035000 C 01/15/16 35.0 0.55 1.05
OVTI 160115P00003000 P 01/15/16 3.0 0.00 0.05
OVTI 160115P00005000 P 01/15/16 5.0 0.00 0.15
OVTI 160115P00008000 P 01/15/16 8.0 0.25 0.50
OVTI 160115P00010000 P 01/15/16 10.0 0.55 0.85
OVTI 160115P00012000 P 01/15/16 12.0 1.00 1.40
OVTI 160115P00015000 P 01/15/16 15.0 2.00 2.45
OVTI 160115P00017000 P 01/15/16 17.0 2.85 3.30
OVTI 160115P00020000 P 01/15/16 20.0 4.40 4.80
OVTI 160115P00022000 P 01/15/16 22.0 5.70 6.20
OVTI 160115P00025000 P 01/15/16 25.0 7.80 8.40
OVTI 160115P00030000 P 01/15/16 30.0 11.80 12.40
OVTI 160115P00035000 P 01/15/16 35.0 16.20 16.80

OPRA data is delayed 15 minutes.