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 (2014-10-24)Premium Content

Omnivision Technologies Inc (OVTI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 141220C00008000 C 12/20/14 8.0 18.00 19.10
OVTI 141220C00009000 C 12/20/14 9.0 15.60 19.50
OVTI 141220C00010000 C 12/20/14 10.0 15.80 17.10
OVTI 141220C00011000 C 12/20/14 11.0 13.70 16.40
OVTI 141220C00012000 C 12/20/14 12.0 12.70 15.40
OVTI 141220C00013000 C 12/20/14 13.0 11.70 14.40
OVTI 141220C00014000 C 12/20/14 14.0 10.60 14.50
OVTI 141220C00015000 C 12/20/14 15.0 9.70 13.00
OVTI 141220C00016000 C 12/20/14 16.0 8.60 12.30
OVTI 141220C00017000 C 12/20/14 17.0 8.70 10.20
OVTI 141220C00018000 C 12/20/14 18.0 7.70 9.30
OVTI 141220C00019000 C 12/20/14 19.0 7.60 8.00
OVTI 141220C00020000 C 12/20/14 20.0 6.50 7.20
OVTI 141220C00021000 C 12/20/14 21.0 5.50 6.20
OVTI 141220C00022000 C 12/20/14 22.0 4.50 5.00
OVTI 141220C00023000 C 12/20/14 23.0 3.60 3.90
OVTI 141220C00024000 C 12/20/14 24.0 2.55 2.90
OVTI 141220C00025000 C 12/20/14 25.0 1.60 1.90
OVTI 141220C00026000 C 12/20/14 26.0 0.65 0.95
OVTI 141220C00027000 C 12/20/14 27.0 0.00 0.05
OVTI 141220C00028000 C 12/20/14 28.0 0.00 0.05
OVTI 141220C00029000 C 12/20/14 29.0 0.00 0.05
OVTI 141220C00030000 C 12/20/14 30.0 0.00 0.05
OVTI 141220C00031000 C 12/20/14 31.0 0.00 0.25
OVTI 141220C00032000 C 12/20/14 32.0 0.00 0.15
OVTI 141220C00033000 C 12/20/14 33.0 0.00 0.35
OVTI 141220C00034000 C 12/20/14 34.0 0.00 0.35
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 0.25
OVTI 141220P00009000 P 12/20/14 9.0 0.00 0.30
OVTI 141220P00010000 P 12/20/14 10.0 0.00 0.25
OVTI 141220P00011000 P 12/20/14 11.0 0.00 0.35
OVTI 141220P00012000 P 12/20/14 12.0 0.00 0.25
OVTI 141220P00013000 P 12/20/14 13.0 0.00 0.25
OVTI 141220P00014000 P 12/20/14 14.0 0.00 0.25
OVTI 141220P00015000 P 12/20/14 15.0 0.00 0.30
OVTI 141220P00016000 P 12/20/14 16.0 0.00 0.30
OVTI 141220P00017000 P 12/20/14 17.0 0.00 0.30
OVTI 141220P00018000 P 12/20/14 18.0 0.00 0.30
OVTI 141220P00019000 P 12/20/14 19.0 0.00 0.10
OVTI 141220P00020000 P 12/20/14 20.0 0.00 0.25
OVTI 141220P00021000 P 12/20/14 21.0 0.00 0.30
OVTI 141220P00022000 P 12/20/14 22.0 0.00 0.30
OVTI 141220P00023000 P 12/20/14 23.0 0.00 0.50
OVTI 141220P00024000 P 12/20/14 24.0 0.00 0.25
OVTI 141220P00025000 P 12/20/14 25.0 0.00 0.10
OVTI 141220P00026000 P 12/20/14 26.0 0.00 0.05
OVTI 141220P00027000 P 12/20/14 27.0 0.15 0.50
OVTI 141220P00028000 P 12/20/14 28.0 1.05 1.35
OVTI 141220P00029000 P 12/20/14 29.0 2.05 2.35
OVTI 141220P00030000 P 12/20/14 30.0 3.10 3.40
OVTI 141220P00031000 P 12/20/14 31.0 3.90 4.40
OVTI 141220P00032000 P 12/20/14 32.0 4.80 5.40
OVTI 141220P00033000 P 12/20/14 33.0 5.80 6.40
OVTI 141220P00034000 P 12/20/14 34.0 6.80 7.50
OVTI 141220P00035000 P 12/20/14 35.0 6.50 8.60
OVTI 141220P00036000 P 12/20/14 36.0 8.80 9.60
OVTI 150117C00003000 C 01/17/15 3.0 22.80 24.70
OVTI 150117C00005000 C 01/17/15 5.0 20.00 23.60
OVTI 150117C00006000 C 01/17/15 6.0 19.00 22.60
OVTI 150117C00008000 C 01/17/15 8.0 17.60 19.20
OVTI 150117C00009000 C 01/17/15 9.0 16.00 19.60
OVTI 150117C00010000 C 01/17/15 10.0 15.90 17.50
OVTI 150117C00011000 C 01/17/15 11.0 14.10 17.40
OVTI 150117C00012000 C 01/17/15 12.0 13.90 15.50
OVTI 150117C00014000 C 01/17/15 14.0 11.00 14.60
OVTI 150117C00015000 C 01/17/15 15.0 10.90 12.50
OVTI 150117C00016000 C 01/17/15 16.0 9.30 11.20
OVTI 150117C00017000 C 01/17/15 17.0 8.70 10.20
OVTI 150117C00019000 C 01/17/15 19.0 6.70 8.60
OVTI 150117C00020000 C 01/17/15 20.0 6.50 7.20
OVTI 150117C00021000 C 01/17/15 21.0 5.10 6.50
OVTI 150117C00022000 C 01/17/15 22.0 4.30 5.30
OVTI 150117C00023000 C 01/17/15 23.0 3.30 4.20
OVTI 150117C00024000 C 01/17/15 24.0 2.55 3.20
OVTI 150117C00025000 C 01/17/15 25.0 1.80 2.20
OVTI 150117C00026000 C 01/17/15 26.0 1.15 1.45
OVTI 150117C00027000 C 01/17/15 27.0 0.50 0.75
OVTI 150117C00028000 C 01/17/15 28.0 0.25 0.30
OVTI 150117C00029000 C 01/17/15 29.0 0.00 0.10
OVTI 150117C00030000 C 01/17/15 30.0 0.00 0.25
OVTI 150117C00031000 C 01/17/15 31.0 0.00 0.15
OVTI 150117C00032000 C 01/17/15 32.0 0.00 0.05
OVTI 150117C00033000 C 01/17/15 33.0 0.00 0.05
OVTI 150117C00034000 C 01/17/15 34.0 0.00 0.05
OVTI 150117C00035000 C 01/17/15 35.0 0.00 0.05
OVTI 150117C00036000 C 01/17/15 36.0 0.00 0.05
OVTI 150117C00037000 C 01/17/15 37.0 0.00 0.05
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 0.05
OVTI 150117P00015000 P 01/17/15 15.0 0.00 0.05
OVTI 150117P00016000 P 01/17/15 16.0 0.00 0.05
OVTI 150117P00017000 P 01/17/15 17.0 0.00 0.05
OVTI 150117P00019000 P 01/17/15 19.0 0.00 0.20
OVTI 150117P00020000 P 01/17/15 20.0 0.00 0.35
OVTI 150117P00021000 P 01/17/15 21.0 0.00 0.50
OVTI 150117P00022000 P 01/17/15 22.0 0.00 0.50
OVTI 150117P00023000 P 01/17/15 23.0 0.00 0.50
OVTI 150117P00024000 P 01/17/15 24.0 0.00 0.50
OVTI 150117P00025000 P 01/17/15 25.0 0.25 0.45
OVTI 150117P00026000 P 01/17/15 26.0 0.35 0.50
OVTI 150117P00027000 P 01/17/15 27.0 0.75 0.90
OVTI 150117P00028000 P 01/17/15 28.0 1.25 1.70
OVTI 150117P00029000 P 01/17/15 29.0 1.95 2.80
OVTI 150117P00030000 P 01/17/15 30.0 2.85 3.80
OVTI 150117P00031000 P 01/17/15 31.0 2.85 4.80
OVTI 150117P00032000 P 01/17/15 32.0 4.50 5.80
OVTI 150117P00033000 P 01/17/15 33.0 5.50 6.80
OVTI 150117P00034000 P 01/17/15 34.0 6.50 7.80
OVTI 150117P00035000 P 01/17/15 35.0 6.70 10.10
OVTI 150117P00036000 P 01/17/15 36.0 7.70 11.10
OVTI 150117P00037000 P 01/17/15 37.0 9.30 11.10
OVTI 150320C00013000 C 03/20/15 13.0 12.20 14.50
OVTI 150320C00014000 C 03/20/15 14.0 10.80 14.40
OVTI 150320C00015000 C 03/20/15 15.0 9.90 13.60
OVTI 150320C00016000 C 03/20/15 16.0 9.10 12.40
OVTI 150320C00017000 C 03/20/15 17.0 8.10 11.60
OVTI 150320C00018000 C 03/20/15 18.0 7.00 10.40
OVTI 150320C00019000 C 03/20/15 19.0 6.10 9.60
OVTI 150320C00020000 C 03/20/15 20.0 6.20 7.50
OVTI 150320C00021000 C 03/20/15 21.0 5.30 6.40
OVTI 150320C00022000 C 03/20/15 22.0 4.40 5.40
OVTI 150320C00023000 C 03/20/15 23.0 3.50 4.60
OVTI 150320C00024000 C 03/20/15 24.0 2.70 3.60
OVTI 150320C00025000 C 03/20/15 25.0 2.15 2.85
OVTI 150320C00026000 C 03/20/15 26.0 1.50 2.15
OVTI 150320C00027000 C 03/20/15 27.0 1.15 1.50
OVTI 150320C00028000 C 03/20/15 28.0 0.65 1.00
OVTI 150320C00029000 C 03/20/15 29.0 0.30 0.80
OVTI 150320C00030000 C 03/20/15 30.0 0.05 0.50
OVTI 150320C00031000 C 03/20/15 31.0 0.00 0.50
OVTI 150320C00032000 C 03/20/15 32.0 0.00 0.50
OVTI 150320C00033000 C 03/20/15 33.0 0.00 0.50
OVTI 150320C00034000 C 03/20/15 34.0 0.00 0.40
OVTI 150320C00035000 C 03/20/15 35.0 0.00 0.25
OVTI 150320C00036000 C 03/20/15 36.0 0.00 0.25
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 0.25
OVTI 150320P00016000 P 03/20/15 16.0 0.00 0.30
OVTI 150320P00017000 P 03/20/15 17.0 0.00 0.50
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 0.05 0.50
OVTI 150320P00023000 P 03/20/15 23.0 0.15 0.60
OVTI 150320P00024000 P 03/20/15 24.0 0.25 0.85
OVTI 150320P00025000 P 03/20/15 25.0 0.50 1.10
OVTI 150320P00026000 P 03/20/15 26.0 0.85 1.50
OVTI 150320P00027000 P 03/20/15 27.0 1.25 1.70
OVTI 150320P00028000 P 03/20/15 28.0 1.75 2.35
OVTI 150320P00029000 P 03/20/15 29.0 2.40 3.20
OVTI 150320P00030000 P 03/20/15 30.0 3.10 4.10
OVTI 150320P00031000 P 03/20/15 31.0 3.70 5.10
OVTI 150320P00032000 P 03/20/15 32.0 4.70 6.00
OVTI 150320P00033000 P 03/20/15 33.0 5.60 7.00
OVTI 150320P00034000 P 03/20/15 34.0 6.70 8.00
OVTI 150320P00035000 P 03/20/15 35.0 6.70 10.10
OVTI 150320P00036000 P 03/20/15 36.0 8.30 10.00
OVTI 150619C00017000 C 06/19/15 17.0 8.20 10.80
OVTI 150619C00018000 C 06/19/15 18.0 7.30 10.20
OVTI 150619C00019000 C 06/19/15 19.0 6.30 8.90
OVTI 150619C00020000 C 06/19/15 20.0 6.50 7.50
OVTI 150619C00021000 C 06/19/15 21.0 5.60 6.60
OVTI 150619C00022000 C 06/19/15 22.0 4.70 5.60
OVTI 150619C00023000 C 06/19/15 23.0 3.90 4.80
OVTI 150619C00024000 C 06/19/15 24.0 2.35 4.00
OVTI 150619C00025000 C 06/19/15 25.0 2.20 3.30
OVTI 150619C00026000 C 06/19/15 26.0 1.55 2.65
OVTI 150619C00027000 C 06/19/15 27.0 1.10 2.15
OVTI 150619C00028000 C 06/19/15 28.0 0.85 1.55
OVTI 150619C00029000 C 06/19/15 29.0 0.25 1.20
OVTI 150619C00030000 C 06/19/15 30.0 0.30 0.85
OVTI 150619C00031000 C 06/19/15 31.0 0.10 0.60
OVTI 150619C00032000 C 06/19/15 32.0 0.00 0.50
OVTI 150619C00033000 C 06/19/15 33.0 0.00 0.50
OVTI 150619C00034000 C 06/19/15 34.0 0.00 0.50
OVTI 150619P00017000 P 06/19/15 17.0 0.00 0.50
OVTI 150619P00018000 P 06/19/15 18.0 0.00 0.50
OVTI 150619P00019000 P 06/19/15 19.0 0.00 0.50
OVTI 150619P00020000 P 06/19/15 20.0 0.00 0.50
OVTI 150619P00021000 P 06/19/15 21.0 0.10 0.55
OVTI 150619P00022000 P 06/19/15 22.0 0.20 0.70
OVTI 150619P00023000 P 06/19/15 23.0 0.35 0.85
OVTI 150619P00024000 P 06/19/15 24.0 0.60 1.10
OVTI 150619P00025000 P 06/19/15 25.0 0.55 1.45
OVTI 150619P00026000 P 06/19/15 26.0 0.75 1.80
OVTI 150619P00027000 P 06/19/15 27.0 1.30 2.30
OVTI 150619P00028000 P 06/19/15 28.0 1.90 2.85
OVTI 150619P00029000 P 06/19/15 29.0 2.60 3.50
OVTI 150619P00030000 P 06/19/15 30.0 3.40 4.00
OVTI 150619P00031000 P 06/19/15 31.0 4.20 5.10
OVTI 150619P00032000 P 06/19/15 32.0 3.30 6.00
OVTI 150619P00033000 P 06/19/15 33.0 4.60 6.90
OVTI 150619P00034000 P 06/19/15 34.0 6.20 8.00
OVTI 160115C00003000 C 01/15/16 3.0 21.80 25.70
OVTI 160115C00005000 C 01/15/16 5.0 19.40 24.00
OVTI 160115C00008000 C 01/15/16 8.0 16.80 20.90
OVTI 160115C00010000 C 01/15/16 10.0 14.80 18.50
OVTI 160115C00012000 C 01/15/16 12.0 12.90 16.90
OVTI 160115C00015000 C 01/15/16 15.0 9.80 13.70
OVTI 160115C00017000 C 01/15/16 17.0 8.00 12.00
OVTI 160115C00020000 C 01/15/16 20.0 6.50 8.30
OVTI 160115C00022000 C 01/15/16 22.0 4.90 6.50
OVTI 160115C00025000 C 01/15/16 25.0 3.00 4.20
OVTI 160115C00030000 C 01/15/16 30.0 0.65 1.00
OVTI 160115C00035000 C 01/15/16 35.0 0.00 0.55
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 0.65
OVTI 160115P00015000 P 01/15/16 15.0 0.00 1.00
OVTI 160115P00017000 P 01/15/16 17.0 0.00 1.00
OVTI 160115P00020000 P 01/15/16 20.0 0.00 1.00
OVTI 160115P00022000 P 01/15/16 22.0 0.25 1.25
OVTI 160115P00025000 P 01/15/16 25.0 1.05 2.05
OVTI 160115P00030000 P 01/15/16 30.0 3.40 4.00
OVTI 160115P00035000 P 01/15/16 35.0 6.60 9.10
OVTI 170120C00015000 C 01/20/17 15.0 9.70 14.10
OVTI 170120C00018000 C 01/20/17 18.0 7.00 11.50
OVTI 170120C00020000 C 01/20/17 20.0 5.90 10.00
OVTI 170120C00023000 C 01/20/17 23.0 3.70 7.80
OVTI 170120C00025000 C 01/20/17 25.0 2.00 6.40
OVTI 170120C00027000 C 01/20/17 27.0 0.60 5.30
OVTI 170120C00030000 C 01/20/17 30.0 0.75 1.50
OVTI 170120C00032000 C 01/20/17 32.0 0.00 2.10
OVTI 170120C00035000 C 01/20/17 35.0 0.00 2.55
OVTI 170120C00037000 C 01/20/17 37.0 0.00 1.90
OVTI 170120C00040000 C 01/20/17 40.0 0.00 1.40
OVTI 170120P00015000 P 01/20/17 15.0 0.00 1.75
OVTI 170120P00018000 P 01/20/17 18.0 0.00 1.40
OVTI 170120P00020000 P 01/20/17 20.0 0.10 2.60
OVTI 170120P00023000 P 01/20/17 23.0 0.35 2.40
OVTI 170120P00025000 P 01/20/17 25.0 0.30 4.50
OVTI 170120P00027000 P 01/20/17 27.0 0.80 4.20
OVTI 170120P00030000 P 01/20/17 30.0 2.10 6.90
OVTI 170120P00032000 P 01/20/17 32.0 3.50 8.40
OVTI 170120P00035000 P 01/20/17 35.0 6.30 10.70
OVTI 170120P00037000 P 01/20/17 37.0 8.30 12.70
OVTI 170120P00040000 P 01/20/17 40.0 11.30 15.60

OPRA data is delayed 15 minutes.