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 Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OVTI 150220C00019000 C 02/20/15 19.0 7.60 8.60
OVTI 150220C00020000 C 02/20/15 20.0 5.30 8.80
OVTI 150220C00021000 C 02/20/15 21.0 4.40 7.80
OVTI 150220C00022000 C 02/20/15 22.0 3.60 6.10
OVTI 150220C00023000 C 02/20/15 23.0 3.40 5.70
OVTI 150220C00024000 C 02/20/15 24.0 2.80 3.60
OVTI 150220C00025000 C 02/20/15 25.0 1.80 2.60
OVTI 150220C00026000 C 02/20/15 26.0 1.00 1.65
OVTI 150220C00027000 C 02/20/15 27.0 0.55 0.80
OVTI 150220C00028000 C 02/20/15 28.0 0.00 0.30
OVTI 150220C00029000 C 02/20/15 29.0 0.00 0.10
OVTI 150220C00030000 C 02/20/15 30.0 0.00 0.15
OVTI 150220C00031000 C 02/20/15 31.0 0.00 0.15
OVTI 150220C00032000 C 02/20/15 32.0 0.00 0.10
OVTI 150220C00033000 C 02/20/15 33.0 0.00 0.15
OVTI 150220C00034000 C 02/20/15 34.0 0.00 0.15
OVTI 150220C00035000 C 02/20/15 35.0 0.00 0.15
OVTI 150220P00019000 P 02/20/15 19.0 0.00 0.15
OVTI 150220P00020000 P 02/20/15 20.0 0.00 0.15
OVTI 150220P00021000 P 02/20/15 21.0 0.00 0.15
OVTI 150220P00022000 P 02/20/15 22.0 0.00 0.20
OVTI 150220P00023000 P 02/20/15 23.0 0.00 0.20
OVTI 150220P00024000 P 02/20/15 24.0 0.05 0.15
OVTI 150220P00025000 P 02/20/15 25.0 0.10 0.15
OVTI 150220P00026000 P 02/20/15 26.0 0.10 0.50
OVTI 150220P00027000 P 02/20/15 27.0 0.25 0.65
OVTI 150220P00028000 P 02/20/15 28.0 0.75 1.30
OVTI 150220P00029000 P 02/20/15 29.0 1.50 2.20
OVTI 150220P00030000 P 02/20/15 30.0 2.40 3.30
OVTI 150220P00031000 P 02/20/15 31.0 3.40 5.50
OVTI 150220P00032000 P 02/20/15 32.0 4.40 6.50
OVTI 150220P00033000 P 02/20/15 33.0 5.50 7.50
OVTI 150220P00034000 P 02/20/15 34.0 5.20 8.60
OVTI 150220P00035000 P 02/20/15 35.0 7.20 8.40
OVTI 150320C00013000 C 03/20/15 13.0 13.70 14.70
OVTI 150320C00014000 C 03/20/15 14.0 11.40 15.00
OVTI 150320C00015000 C 03/20/15 15.0 10.50 14.10
OVTI 150320C00016000 C 03/20/15 16.0 9.40 13.00
OVTI 150320C00017000 C 03/20/15 17.0 8.30 12.10
OVTI 150320C00018000 C 03/20/15 18.0 7.30 11.10
OVTI 150320C00019000 C 03/20/15 19.0 6.40 10.10
OVTI 150320C00020000 C 03/20/15 20.0 5.90 8.30
OVTI 150320C00021000 C 03/20/15 21.0 4.90 7.40
OVTI 150320C00022000 C 03/20/15 22.0 4.70 6.20
OVTI 150320C00023000 C 03/20/15 23.0 3.70 5.10
OVTI 150320C00024000 C 03/20/15 24.0 2.90 4.00
OVTI 150320C00025000 C 03/20/15 25.0 2.00 2.75
OVTI 150320C00026000 C 03/20/15 26.0 1.50 1.90
OVTI 150320C00027000 C 03/20/15 27.0 1.00 1.20
OVTI 150320C00028000 C 03/20/15 28.0 0.40 0.55
OVTI 150320C00029000 C 03/20/15 29.0 0.20 0.25
OVTI 150320C00030000 C 03/20/15 30.0 0.00 0.50
OVTI 150320C00031000 C 03/20/15 31.0 0.00 0.50
OVTI 150320C00032000 C 03/20/15 32.0 0.00 0.25
OVTI 150320C00033000 C 03/20/15 33.0 0.00 0.20
OVTI 150320C00034000 C 03/20/15 34.0 0.00 0.10
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 0.20
OVTI 150320P00014000 P 03/20/15 14.0 0.00 0.20
OVTI 150320P00015000 P 03/20/15 15.0 0.00 0.20
OVTI 150320P00016000 P 03/20/15 16.0 0.00 0.20
OVTI 150320P00017000 P 03/20/15 17.0 0.00 0.20
OVTI 150320P00018000 P 03/20/15 18.0 0.00 0.20
OVTI 150320P00019000 P 03/20/15 19.0 0.00 0.20
OVTI 150320P00020000 P 03/20/15 20.0 0.00 0.20
OVTI 150320P00021000 P 03/20/15 21.0 0.00 0.20
OVTI 150320P00022000 P 03/20/15 22.0 0.00 0.25
OVTI 150320P00023000 P 03/20/15 23.0 0.00 0.50
OVTI 150320P00024000 P 03/20/15 24.0 0.00 0.50
OVTI 150320P00025000 P 03/20/15 25.0 0.10 0.40
OVTI 150320P00026000 P 03/20/15 26.0 0.30 0.65
OVTI 150320P00027000 P 03/20/15 27.0 0.55 0.95
OVTI 150320P00028000 P 03/20/15 28.0 1.05 1.55
OVTI 150320P00029000 P 03/20/15 29.0 1.45 2.40
OVTI 150320P00030000 P 03/20/15 30.0 2.50 3.30
OVTI 150320P00031000 P 03/20/15 31.0 3.00 4.40
OVTI 150320P00032000 P 03/20/15 32.0 3.90 5.30
OVTI 150320P00033000 P 03/20/15 33.0 4.30 6.40
OVTI 150320P00034000 P 03/20/15 34.0 5.20 7.40
OVTI 150320P00035000 P 03/20/15 35.0 6.10 9.30
OVTI 150320P00036000 P 03/20/15 36.0 8.10 9.30
OVTI 150619C00017000 C 06/19/15 17.0 9.30 10.90
OVTI 150619C00018000 C 06/19/15 18.0 8.10 11.10
OVTI 150619C00019000 C 06/19/15 19.0 6.50 10.20
OVTI 150619C00020000 C 06/19/15 20.0 6.30 9.00
OVTI 150619C00021000 C 06/19/15 21.0 5.70 7.30
OVTI 150619C00022000 C 06/19/15 22.0 4.90 6.30
OVTI 150619C00023000 C 06/19/15 23.0 4.00 5.30
OVTI 150619C00024000 C 06/19/15 24.0 3.10 4.00
OVTI 150619C00025000 C 06/19/15 25.0 2.50 3.20
OVTI 150619C00026000 C 06/19/15 26.0 1.75 2.75
OVTI 150619C00027000 C 06/19/15 27.0 1.40 2.25
OVTI 150619C00028000 C 06/19/15 28.0 0.60 1.10
OVTI 150619C00029000 C 06/19/15 29.0 0.35 0.80
OVTI 150619C00030000 C 06/19/15 30.0 0.30 0.40
OVTI 150619C00031000 C 06/19/15 31.0 0.25 0.40
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 0.25
OVTI 150619P00017000 P 06/19/15 17.0 0.00 0.35
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 0.00 0.50
OVTI 150619P00022000 P 06/19/15 22.0 0.00 0.50
OVTI 150619P00023000 P 06/19/15 23.0 0.05 0.50
OVTI 150619P00024000 P 06/19/15 24.0 0.20 0.65
OVTI 150619P00025000 P 06/19/15 25.0 0.40 0.85
OVTI 150619P00026000 P 06/19/15 26.0 0.70 1.35
OVTI 150619P00027000 P 06/19/15 27.0 1.05 1.75
OVTI 150619P00028000 P 06/19/15 28.0 1.50 2.30
OVTI 150619P00029000 P 06/19/15 29.0 2.05 2.85
OVTI 150619P00030000 P 06/19/15 30.0 2.65 3.60
OVTI 150619P00031000 P 06/19/15 31.0 3.50 4.90
OVTI 150619P00032000 P 06/19/15 32.0 4.10 6.20
OVTI 150619P00033000 P 06/19/15 33.0 5.10 6.90
OVTI 150619P00034000 P 06/19/15 34.0 5.90 7.60
OVTI 150918C00019000 C 09/18/15 19.0 7.30 9.40
OVTI 150918C00020000 C 09/18/15 20.0 6.60 8.70
OVTI 150918C00021000 C 09/18/15 21.0 4.90 8.60
OVTI 150918C00022000 C 09/18/15 22.0 5.00 6.90
OVTI 150918C00023000 C 09/18/15 23.0 4.10 5.20
OVTI 150918C00024000 C 09/18/15 24.0 3.30 4.30
OVTI 150918C00025000 C 09/18/15 25.0 2.80 3.50
OVTI 150918C00026000 C 09/18/15 26.0 2.15 2.75
OVTI 150918C00027000 C 09/18/15 27.0 1.40 2.85
OVTI 150918C00028000 C 09/18/15 28.0 0.85 2.15
OVTI 150918C00029000 C 09/18/15 29.0 0.45 1.50
OVTI 150918C00030000 C 09/18/15 30.0 0.35 0.65
OVTI 150918C00031000 C 09/18/15 31.0 0.10 0.50
OVTI 150918C00032000 C 09/18/15 32.0 0.00 0.50
OVTI 150918C00033000 C 09/18/15 33.0 0.00 0.50
OVTI 150918C00034000 C 09/18/15 34.0 0.00 0.50
OVTI 150918C00035000 C 09/18/15 35.0 0.00 0.50
OVTI 150918P00019000 P 09/18/15 19.0 0.00 0.50
OVTI 150918P00020000 P 09/18/15 20.0 0.00 0.50
OVTI 150918P00021000 P 09/18/15 21.0 0.00 0.50
OVTI 150918P00022000 P 09/18/15 22.0 0.05 0.55
OVTI 150918P00023000 P 09/18/15 23.0 0.15 0.65
OVTI 150918P00024000 P 09/18/15 24.0 0.30 0.90
OVTI 150918P00025000 P 09/18/15 25.0 0.55 1.40
OVTI 150918P00026000 P 09/18/15 26.0 0.85 1.55
OVTI 150918P00027000 P 09/18/15 27.0 1.25 2.45
OVTI 150918P00028000 P 09/18/15 28.0 1.75 2.90
OVTI 150918P00029000 P 09/18/15 29.0 2.35 3.60
OVTI 150918P00030000 P 09/18/15 30.0 2.95 3.80
OVTI 150918P00031000 P 09/18/15 31.0 3.70 6.30
OVTI 150918P00032000 P 09/18/15 32.0 4.40 7.20
OVTI 150918P00033000 P 09/18/15 33.0 5.10 6.90
OVTI 150918P00034000 P 09/18/15 34.0 6.00 9.10
OVTI 150918P00035000 P 09/18/15 35.0 6.70 8.90
OVTI 160115C00003000 C 01/15/16 3.0 21.90 26.00
OVTI 160115C00005000 C 01/15/16 5.0 20.00 24.60
OVTI 160115C00008000 C 01/15/16 8.0 17.00 21.60
OVTI 160115C00010000 C 01/15/16 10.0 15.00 18.40
OVTI 160115C00012000 C 01/15/16 12.0 13.40 17.60
OVTI 160115C00015000 C 01/15/16 15.0 11.00 13.40
OVTI 160115C00017000 C 01/15/16 17.0 9.00 12.60
OVTI 160115C00020000 C 01/15/16 20.0 6.20 8.90
OVTI 160115C00022000 C 01/15/16 22.0 4.90 7.20
OVTI 160115C00025000 C 01/15/16 25.0 3.30 3.50
OVTI 160115C00030000 C 01/15/16 30.0 0.50 0.70
OVTI 160115C00035000 C 01/15/16 35.0 0.00 0.45
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 0.30
OVTI 160115P00015000 P 01/15/16 15.0 0.00 0.40
OVTI 160115P00017000 P 01/15/16 17.0 0.00 0.45
OVTI 160115P00020000 P 01/15/16 20.0 0.05 0.65
OVTI 160115P00022000 P 01/15/16 22.0 0.20 1.00
OVTI 160115P00025000 P 01/15/16 25.0 0.45 2.10
OVTI 160115P00030000 P 01/15/16 30.0 2.70 4.20
OVTI 160115P00035000 P 01/15/16 35.0 6.50 9.00
OVTI 170120C00015000 C 01/20/17 15.0 11.00 14.60
OVTI 170120C00018000 C 01/20/17 18.0 7.10 11.90
OVTI 170120C00020000 C 01/20/17 20.0 5.60 10.00
OVTI 170120C00023000 C 01/20/17 23.0 3.40 6.70
OVTI 170120C00025000 C 01/20/17 25.0 3.30 5.10
OVTI 170120C00027000 C 01/20/17 27.0 1.50 4.60
OVTI 170120C00030000 C 01/20/17 30.0 1.25 2.00
OVTI 170120C00032000 C 01/20/17 32.0 0.20 1.65
OVTI 170120C00035000 C 01/20/17 35.0 0.00 1.00
OVTI 170120C00037000 C 01/20/17 37.0 0.00 3.10
OVTI 170120C00040000 C 01/20/17 40.0 0.00 1.00
OVTI 170120P00015000 P 01/20/17 15.0 0.00 1.20
OVTI 170120P00018000 P 01/20/17 18.0 0.05 1.50
OVTI 170120P00020000 P 01/20/17 20.0 0.20 1.40
OVTI 170120P00023000 P 01/20/17 23.0 0.15 2.00
OVTI 170120P00025000 P 01/20/17 25.0 0.45 3.10
OVTI 170120P00027000 P 01/20/17 27.0 0.90 4.00
OVTI 170120P00030000 P 01/20/17 30.0 2.95 5.50
OVTI 170120P00032000 P 01/20/17 32.0 3.30 7.60
OVTI 170120P00035000 P 01/20/17 35.0 5.60 10.40
OVTI 170120P00037000 P 01/20/17 37.0 7.70 12.30
OVTI 170120P00040000 P 01/20/17 40.0 11.40 14.60

OPRA data is delayed 15 minutes.