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 (2015-05-15)Premium Content

Orbitz Worldwide Inc (OWW)
As of Jul 1 2015 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 150717C00003000 C 07/17/15 3.0 8.00 10.00
OWW 150717C00004000 C 07/17/15 4.0 5.20 9.80
OWW 150717C00005000 C 07/17/15 5.0 4.20 8.80
OWW 150717C00006000 C 07/17/15 6.0 3.20 7.90
OWW 150717C00007000 C 07/17/15 7.0 2.20 6.90
OWW 150717C00008000 C 07/17/15 8.0 1.20 5.80
OWW 150717C00009000 C 07/17/15 9.0 0.25 4.30
OWW 150717C00010000 C 07/17/15 10.0 0.00 2.30
OWW 150717C00011000 C 07/17/15 11.0 0.00 2.00
OWW 150717C00012000 C 07/17/15 12.0 0.00 0.05
OWW 150717C00013000 C 07/17/15 13.0 0.00 0.05
OWW 150717C00014000 C 07/17/15 14.0 0.00 0.05
OWW 150717C00015000 C 07/17/15 15.0 0.00 0.05
OWW 150717C00016000 C 07/17/15 16.0 0.00 4.80
OWW 150717C00017000 C 07/17/15 17.0 0.00 4.80
OWW 150717C00018000 C 07/17/15 18.0 0.00 4.80
OWW 150717C00019000 C 07/17/15 19.0 0.00 4.80
OWW 150717C00020000 C 07/17/15 20.0 0.00 4.80
OWW 150717C00021000 C 07/17/15 21.0 0.00 0.40
OWW 150717P00003000 P 07/17/15 3.0 0.00 0.40
OWW 150717P00004000 P 07/17/15 4.0 0.00 4.80
OWW 150717P00005000 P 07/17/15 5.0 0.00 0.05
OWW 150717P00006000 P 07/17/15 6.0 0.00 0.05
OWW 150717P00007000 P 07/17/15 7.0 0.00 0.05
OWW 150717P00008000 P 07/17/15 8.0 0.00 0.05
OWW 150717P00009000 P 07/17/15 9.0 0.00 4.80
OWW 150717P00010000 P 07/17/15 10.0 0.00 0.70
OWW 150717P00011000 P 07/17/15 11.0 0.00 0.85
OWW 150717P00012000 P 07/17/15 12.0 0.00 0.65
OWW 150717P00013000 P 07/17/15 13.0 0.85 4.80
OWW 150717P00014000 P 07/17/15 14.0 0.40 4.90
OWW 150717P00015000 P 07/17/15 15.0 1.25 5.90
OWW 150717P00016000 P 07/17/15 16.0 2.25 6.90
OWW 150717P00017000 P 07/17/15 17.0 3.20 7.90
OWW 150717P00018000 P 07/17/15 18.0 4.20 8.90
OWW 150717P00019000 P 07/17/15 19.0 5.30 9.90
OWW 150717P00020000 P 07/17/15 20.0 6.30 10.90
OWW 150717P00021000 P 07/17/15 21.0 9.00 11.60
OWW 150821C00001000 C 08/21/15 1.0 10.00 11.00
OWW 150821C00002000 C 08/21/15 2.0 7.20 11.80
OWW 150821C00003000 C 08/21/15 3.0 6.20 10.80
OWW 150821C00004000 C 08/21/15 4.0 5.10 9.80
OWW 150821C00005000 C 08/21/15 5.0 4.10 8.80
OWW 150821C00006000 C 08/21/15 6.0 3.20 7.80
OWW 150821C00007000 C 08/21/15 7.0 2.20 6.80
OWW 150821C00008000 C 08/21/15 8.0 1.45 4.10
OWW 150821C00009000 C 08/21/15 9.0 2.35 2.90
OWW 150821C00010000 C 08/21/15 10.0 1.30 1.80
OWW 150821C00011000 C 08/21/15 11.0 0.50 0.80
OWW 150821C00012000 C 08/21/15 12.0 0.00 0.05
OWW 150821C00013000 C 08/21/15 13.0 0.00 0.05
OWW 150821C00014000 C 08/21/15 14.0 0.00 0.05
OWW 150821C00015000 C 08/21/15 15.0 0.00 0.05
OWW 150821C00016000 C 08/21/15 16.0 0.00 0.05
OWW 150821C00017000 C 08/21/15 17.0 0.00 0.05
OWW 150821C00018000 C 08/21/15 18.0 0.00 0.25
OWW 150821P00001000 P 08/21/15 1.0 0.00 0.25
OWW 150821P00002000 P 08/21/15 2.0 0.00 0.50
OWW 150821P00003000 P 08/21/15 3.0 0.00 0.05
OWW 150821P00004000 P 08/21/15 4.0 0.00 0.05
OWW 150821P00005000 P 08/21/15 5.0 0.00 0.05
OWW 150821P00006000 P 08/21/15 6.0 0.00 0.05
OWW 150821P00007000 P 08/21/15 7.0 0.00 0.10
OWW 150821P00008000 P 08/21/15 8.0 0.00 0.25
OWW 150821P00009000 P 08/21/15 9.0 0.00 0.30
OWW 150821P00010000 P 08/21/15 10.0 0.05 0.15
OWW 150821P00011000 P 08/21/15 11.0 0.10 0.20
OWW 150821P00012000 P 08/21/15 12.0 0.25 0.80
OWW 150821P00013000 P 08/21/15 13.0 0.00 4.40
OWW 150821P00014000 P 08/21/15 14.0 0.25 4.90
OWW 150821P00015000 P 08/21/15 15.0 1.30 5.90
OWW 150821P00016000 P 08/21/15 16.0 2.30 6.90
OWW 150821P00017000 P 08/21/15 17.0 3.30 7.90
OWW 150821P00018000 P 08/21/15 18.0 6.00 7.00
OWW 151120C00003000 C 11/20/15 3.0 8.00 9.10
OWW 151120C00004000 C 11/20/15 4.0 5.70 8.10
OWW 151120C00005000 C 11/20/15 5.0 4.20 8.80
OWW 151120C00006000 C 11/20/15 6.0 5.00 6.10
OWW 151120C00007000 C 11/20/15 7.0 4.00 5.10
OWW 151120C00008000 C 11/20/15 8.0 1.40 4.20
OWW 151120C00009000 C 11/20/15 9.0 2.35 4.80
OWW 151120C00010000 C 11/20/15 10.0 0.00 2.10
OWW 151120C00011000 C 11/20/15 11.0 0.50 1.10
OWW 151120C00012000 C 11/20/15 12.0 0.00 0.10
OWW 151120C00013000 C 11/20/15 13.0 0.00 0.05
OWW 151120C00014000 C 11/20/15 14.0 0.00 0.05
OWW 151120C00015000 C 11/20/15 15.0 0.00 0.05
OWW 151120C00016000 C 11/20/15 16.0 0.00 0.05
OWW 151120C00017000 C 11/20/15 17.0 0.00 0.05
OWW 151120C00018000 C 11/20/15 18.0 0.00 1.00
OWW 151120C00019000 C 11/20/15 19.0 0.00 1.00
OWW 151120C00020000 C 11/20/15 20.0 0.00 1.00
OWW 151120C00021000 C 11/20/15 21.0 0.00 0.35
OWW 151120P00003000 P 11/20/15 3.0 0.00 0.05
OWW 151120P00004000 P 11/20/15 4.0 0.00 0.05
OWW 151120P00005000 P 11/20/15 5.0 0.00 0.05
OWW 151120P00006000 P 11/20/15 6.0 0.00 0.20
OWW 151120P00007000 P 11/20/15 7.0 0.00 0.10
OWW 151120P00008000 P 11/20/15 8.0 0.00 0.35
OWW 151120P00009000 P 11/20/15 9.0 0.00 0.45
OWW 151120P00010000 P 11/20/15 10.0 0.10 0.40
OWW 151120P00011000 P 11/20/15 11.0 0.10 0.55
OWW 151120P00012000 P 11/20/15 12.0 0.30 0.85
OWW 151120P00013000 P 11/20/15 13.0 0.00 4.80
OWW 151120P00014000 P 11/20/15 14.0 0.25 4.90
OWW 151120P00015000 P 11/20/15 15.0 1.30 5.90
OWW 151120P00016000 P 11/20/15 16.0 2.30 6.90
OWW 151120P00017000 P 11/20/15 17.0 3.30 7.90
OWW 151120P00018000 P 11/20/15 18.0 4.10 8.80
OWW 151120P00019000 P 11/20/15 19.0 5.30 9.80
OWW 151120P00020000 P 11/20/15 20.0 6.20 10.80
OWW 151120P00021000 P 11/20/15 21.0 9.00 10.00
OWW 160115C00003000 C 01/15/16 3.0 6.50 9.10
OWW 160115C00005000 C 01/15/16 5.0 4.40 8.00
OWW 160115C00006000 C 01/15/16 6.0 3.20 7.80
OWW 160115C00007000 C 01/15/16 7.0 2.45 5.20
OWW 160115C00008000 C 01/15/16 8.0 1.25 5.80
OWW 160115C00009000 C 01/15/16 9.0 0.50 3.10
OWW 160115C00010000 C 01/15/16 10.0 1.50 2.15
OWW 160115C00011000 C 01/15/16 11.0 0.75 1.35
OWW 160115C00012000 C 01/15/16 12.0 0.05 0.10
OWW 160115C00013000 C 01/15/16 13.0 0.00 0.05
OWW 160115C00014000 C 01/15/16 14.0 0.00 0.05
OWW 160115C00015000 C 01/15/16 15.0 0.00 0.05
OWW 160115C00016000 C 01/15/16 16.0 0.00 0.05
OWW 160115C00017000 C 01/15/16 17.0 0.00 0.05
OWW 160115C00018000 C 01/15/16 18.0 0.00 0.05
OWW 160115P00003000 P 01/15/16 3.0 0.00 0.05
OWW 160115P00005000 P 01/15/16 5.0 0.00 0.05
OWW 160115P00006000 P 01/15/16 6.0 0.00 0.50
OWW 160115P00007000 P 01/15/16 7.0 0.00 0.10
OWW 160115P00008000 P 01/15/16 8.0 0.00 0.45
OWW 160115P00009000 P 01/15/16 9.0 0.00 0.45
OWW 160115P00010000 P 01/15/16 10.0 0.10 0.45
OWW 160115P00011000 P 01/15/16 11.0 0.00 0.95
OWW 160115P00012000 P 01/15/16 12.0 0.00 0.75
OWW 160115P00013000 P 01/15/16 13.0 0.00 2.10
OWW 160115P00014000 P 01/15/16 14.0 0.25 4.90
OWW 160115P00015000 P 01/15/16 15.0 1.25 5.80
OWW 160115P00016000 P 01/15/16 16.0 2.25 6.80
OWW 160115P00017000 P 01/15/16 17.0 3.10 7.80
OWW 160115P00018000 P 01/15/16 18.0 5.10 7.00
OWW 160219C00003000 C 02/19/16 3.0 6.50 10.50
OWW 160219C00004000 C 02/19/16 4.0 5.20 9.80
OWW 160219C00005000 C 02/19/16 5.0 4.20 8.80
OWW 160219C00006000 C 02/19/16 6.0 3.30 7.80
OWW 160219C00007000 C 02/19/16 7.0 2.20 6.80
OWW 160219C00008000 C 02/19/16 8.0 1.20 5.80
OWW 160219C00009000 C 02/19/16 9.0 0.25 4.60
OWW 160219C00010000 C 02/19/16 10.0 0.10 4.80
OWW 160219C00011000 C 02/19/16 11.0 0.00 4.50
OWW 160219C00012000 C 02/19/16 12.0 0.00 0.15
OWW 160219C00013000 C 02/19/16 13.0 0.00 0.05
OWW 160219C00014000 C 02/19/16 14.0 0.00 0.05
OWW 160219C00015000 C 02/19/16 15.0 0.00 0.05
OWW 160219C00016000 C 02/19/16 16.0 0.00 0.05
OWW 160219C00017000 C 02/19/16 17.0 0.00 0.05
OWW 160219C00018000 C 02/19/16 18.0 0.00 0.05
OWW 160219C00019000 C 02/19/16 19.0 0.00 0.45
OWW 160219C00020000 C 02/19/16 20.0 0.00 0.45
OWW 160219C00021000 C 02/19/16 21.0 0.00 0.45
OWW 160219P00003000 P 02/19/16 3.0 0.00 0.05
OWW 160219P00004000 P 02/19/16 4.0 0.00 0.05
OWW 160219P00005000 P 02/19/16 5.0 0.00 0.05
OWW 160219P00006000 P 02/19/16 6.0 0.00 0.10
OWW 160219P00007000 P 02/19/16 7.0 0.00 0.15
OWW 160219P00008000 P 02/19/16 8.0 0.00 0.50
OWW 160219P00009000 P 02/19/16 9.0 0.00 0.50
OWW 160219P00010000 P 02/19/16 10.0 0.00 0.50
OWW 160219P00011000 P 02/19/16 11.0 0.00 0.65
OWW 160219P00012000 P 02/19/16 12.0 0.00 1.40
OWW 160219P00013000 P 02/19/16 13.0 0.00 2.05
OWW 160219P00014000 P 02/19/16 14.0 0.25 4.90
OWW 160219P00015000 P 02/19/16 15.0 1.25 5.90
OWW 160219P00016000 P 02/19/16 16.0 2.25 6.90
OWW 160219P00017000 P 02/19/16 17.0 3.20 7.90
OWW 160219P00018000 P 02/19/16 18.0 4.20 8.90
OWW 160219P00019000 P 02/19/16 19.0 5.30 9.90
OWW 160219P00020000 P 02/19/16 20.0 6.10 10.80
OWW 160219P00021000 P 02/19/16 21.0 8.00 11.60
OWW 170120C00003000 C 01/20/17 3.0 6.30 9.60
OWW 170120C00005000 C 01/20/17 5.0 4.20 8.90
OWW 170120C00007000 C 01/20/17 7.0 2.60 6.70
OWW 170120C00010000 C 01/20/17 10.0 1.00 2.15
OWW 170120C00012000 C 01/20/17 12.0 0.10 0.30
OWW 170120C00015000 C 01/20/17 15.0 0.00 0.05
OWW 170120C00017000 C 01/20/17 17.0 0.00 0.05
OWW 170120P00003000 P 01/20/17 3.0 0.00 0.05
OWW 170120P00005000 P 01/20/17 5.0 0.00 0.10
OWW 170120P00007000 P 01/20/17 7.0 0.10 0.15
OWW 170120P00010000 P 01/20/17 10.0 0.30 0.45
OWW 170120P00012000 P 01/20/17 12.0 0.40 0.85
OWW 170120P00015000 P 01/20/17 15.0 1.20 4.00
OWW 170120P00017000 P 01/20/17 17.0 3.50 6.30

OPRA data is delayed 15 minutes.