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 Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 150821C00001000 C 08/21/15 1.0 8.00 12.60
OWW 150821C00002000 C 08/21/15 2.0 7.00 11.60
OWW 150821C00003000 C 08/21/15 3.0 6.00 10.60
OWW 150821C00004000 C 08/21/15 4.0 5.00 9.60
OWW 150821C00005000 C 08/21/15 5.0 4.00 8.60
OWW 150821C00006000 C 08/21/15 6.0 3.00 7.50
OWW 150821C00007000 C 08/21/15 7.0 2.00 6.50
OWW 150821C00008000 C 08/21/15 8.0 1.05 5.60
OWW 150821C00009000 C 08/21/15 9.0 2.00 2.85
OWW 150821C00010000 C 08/21/15 10.0 1.15 1.55
OWW 150821C00011000 C 08/21/15 11.0 0.25 0.50
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 4.80
OWW 150821C00016000 C 08/21/15 16.0 0.00 4.80
OWW 150821C00017000 C 08/21/15 17.0 0.00 4.80
OWW 150821C00018000 C 08/21/15 18.0 0.00 4.80
OWW 150821P00001000 P 08/21/15 1.0 0.00 4.80
OWW 150821P00002000 P 08/21/15 2.0 0.00 4.80
OWW 150821P00003000 P 08/21/15 3.0 0.00 4.80
OWW 150821P00004000 P 08/21/15 4.0 0.00 4.80
OWW 150821P00005000 P 08/21/15 5.0 0.00 4.80
OWW 150821P00006000 P 08/21/15 6.0 0.00 4.80
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 0.00 0.10
OWW 150821P00011000 P 08/21/15 11.0 0.10 0.30
OWW 150821P00012000 P 08/21/15 12.0 0.60 1.50
OWW 150821P00013000 P 08/21/15 13.0 0.00 4.70
OWW 150821P00014000 P 08/21/15 14.0 0.50 5.10
OWW 150821P00015000 P 08/21/15 15.0 1.50 6.10
OWW 150821P00016000 P 08/21/15 16.0 2.45 7.00
OWW 150821P00017000 P 08/21/15 17.0 3.40 8.00
OWW 150821P00018000 P 08/21/15 18.0 4.50 9.10
OWW 150918C00002000 C 09/18/15 2.0 7.00 11.50
OWW 150918C00003000 C 09/18/15 3.0 6.00 10.50
OWW 150918C00004000 C 09/18/15 4.0 5.00 9.50
OWW 150918C00005000 C 09/18/15 5.0 4.00 8.50
OWW 150918C00006000 C 09/18/15 6.0 3.00 7.50
OWW 150918C00007000 C 09/18/15 7.0 2.00 6.60
OWW 150918C00008000 C 09/18/15 8.0 1.00 5.60
OWW 150918C00009000 C 09/18/15 9.0 0.00 4.80
OWW 150918C00010000 C 09/18/15 10.0 0.00 4.00
OWW 150918C00011000 C 09/18/15 11.0 0.55 0.90
OWW 150918C00012000 C 09/18/15 12.0 0.00 0.05
OWW 150918C00013000 C 09/18/15 13.0 0.00 0.25
OWW 150918C00014000 C 09/18/15 14.0 0.00 0.45
OWW 150918C00015000 C 09/18/15 15.0 0.00 4.80
OWW 150918C00016000 C 09/18/15 16.0 0.00 4.80
OWW 150918C00017000 C 09/18/15 17.0 0.00 4.80
OWW 150918C00018000 C 09/18/15 18.0 0.00 4.80
OWW 150918C00019000 C 09/18/15 19.0 0.00 4.80
OWW 150918C00020000 C 09/18/15 20.0 0.00 4.80
OWW 150918P00002000 P 09/18/15 2.0 0.00 4.80
OWW 150918P00003000 P 09/18/15 3.0 0.00 4.80
OWW 150918P00004000 P 09/18/15 4.0 0.00 4.80
OWW 150918P00005000 P 09/18/15 5.0 0.00 0.60
OWW 150918P00006000 P 09/18/15 6.0 0.00 2.30
OWW 150918P00007000 P 09/18/15 7.0 0.00 1.25
OWW 150918P00008000 P 09/18/15 8.0 0.00 0.95
OWW 150918P00009000 P 09/18/15 9.0 0.00 1.05
OWW 150918P00010000 P 09/18/15 10.0 0.00 0.95
OWW 150918P00011000 P 09/18/15 11.0 0.35 0.50
OWW 150918P00012000 P 09/18/15 12.0 0.00 1.00
OWW 150918P00013000 P 09/18/15 13.0 0.00 4.80
OWW 150918P00014000 P 09/18/15 14.0 0.45 5.00
OWW 150918P00015000 P 09/18/15 15.0 1.45 6.00
OWW 150918P00016000 P 09/18/15 16.0 2.50 7.10
OWW 150918P00017000 P 09/18/15 17.0 3.50 8.00
OWW 150918P00018000 P 09/18/15 18.0 4.50 9.00
OWW 150918P00019000 P 09/18/15 19.0 5.40 10.00
OWW 150918P00020000 P 09/18/15 20.0 6.50 11.10
OWW 151120C00003000 C 11/20/15 3.0 6.00 10.60
OWW 151120C00004000 C 11/20/15 4.0 5.00 9.60
OWW 151120C00005000 C 11/20/15 5.0 4.00 8.50
OWW 151120C00006000 C 11/20/15 6.0 3.00 7.60
OWW 151120C00007000 C 11/20/15 7.0 2.10 6.60
OWW 151120C00008000 C 11/20/15 8.0 1.10 5.60
OWW 151120C00009000 C 11/20/15 9.0 2.00 3.20
OWW 151120C00010000 C 11/20/15 10.0 0.20 2.70
OWW 151120C00011000 C 11/20/15 11.0 0.00 1.20
OWW 151120C00012000 C 11/20/15 12.0 0.00 0.05
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 3.30
OWW 151120C00016000 C 11/20/15 16.0 0.00 2.35
OWW 151120C00017000 C 11/20/15 17.0 0.00 3.10
OWW 151120C00018000 C 11/20/15 18.0 0.00 3.80
OWW 151120C00019000 C 11/20/15 19.0 0.00 3.30
OWW 151120C00020000 C 11/20/15 20.0 0.00 3.90
OWW 151120C00021000 C 11/20/15 21.0 0.00 2.85
OWW 151120P00003000 P 11/20/15 3.0 0.00 4.80
OWW 151120P00004000 P 11/20/15 4.0 0.00 4.60
OWW 151120P00005000 P 11/20/15 5.0 0.00 0.35
OWW 151120P00006000 P 11/20/15 6.0 0.00 0.50
OWW 151120P00007000 P 11/20/15 7.0 0.00 0.35
OWW 151120P00008000 P 11/20/15 8.0 0.00 0.35
OWW 151120P00009000 P 11/20/15 9.0 0.00 0.75
OWW 151120P00010000 P 11/20/15 10.0 0.10 0.80
OWW 151120P00011000 P 11/20/15 11.0 0.30 0.55
OWW 151120P00012000 P 11/20/15 12.0 0.00 4.80
OWW 151120P00013000 P 11/20/15 13.0 0.05 4.70
OWW 151120P00014000 P 11/20/15 14.0 0.50 5.10
OWW 151120P00015000 P 11/20/15 15.0 1.45 6.00
OWW 151120P00016000 P 11/20/15 16.0 2.40 7.00
OWW 151120P00017000 P 11/20/15 17.0 3.40 8.00
OWW 151120P00018000 P 11/20/15 18.0 4.40 9.00
OWW 151120P00019000 P 11/20/15 19.0 5.40 10.00
OWW 151120P00020000 P 11/20/15 20.0 6.40 11.00
OWW 151120P00021000 P 11/20/15 21.0 7.40 12.00
OWW 160115C00003000 C 01/15/16 3.0 6.10 10.60
OWW 160115C00005000 C 01/15/16 5.0 4.10 8.60
OWW 160115C00006000 C 01/15/16 6.0 3.10 7.60
OWW 160115C00007000 C 01/15/16 7.0 2.10 6.60
OWW 160115C00008000 C 01/15/16 8.0 1.30 5.50
OWW 160115C00009000 C 01/15/16 9.0 1.80 3.30
OWW 160115C00010000 C 01/15/16 10.0 1.05 2.15
OWW 160115C00011000 C 01/15/16 11.0 0.70 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 4.80
OWW 160115C00017000 C 01/15/16 17.0 0.00 4.80
OWW 160115C00018000 C 01/15/16 18.0 0.00 4.80
OWW 160115P00003000 P 01/15/16 3.0 0.00 2.00
OWW 160115P00005000 P 01/15/16 5.0 0.00 0.25
OWW 160115P00006000 P 01/15/16 6.0 0.00 0.40
OWW 160115P00007000 P 01/15/16 7.0 0.00 0.25
OWW 160115P00008000 P 01/15/16 8.0 0.00 0.45
OWW 160115P00009000 P 01/15/16 9.0 0.00 0.85
OWW 160115P00010000 P 01/15/16 10.0 0.25 0.90
OWW 160115P00011000 P 01/15/16 11.0 0.30 1.20
OWW 160115P00012000 P 01/15/16 12.0 0.20 1.35
OWW 160115P00013000 P 01/15/16 13.0 0.05 4.70
OWW 160115P00014000 P 01/15/16 14.0 0.50 5.10
OWW 160115P00015000 P 01/15/16 15.0 1.50 6.10
OWW 160115P00016000 P 01/15/16 16.0 2.45 7.00
OWW 160115P00017000 P 01/15/16 17.0 3.50 8.00
OWW 160115P00018000 P 01/15/16 18.0 4.50 9.10
OWW 160219C00003000 C 02/19/16 3.0 6.00 10.60
OWW 160219C00004000 C 02/19/16 4.0 5.00 9.60
OWW 160219C00005000 C 02/19/16 5.0 4.00 8.60
OWW 160219C00006000 C 02/19/16 6.0 3.00 7.60
OWW 160219C00007000 C 02/19/16 7.0 2.00 6.60
OWW 160219C00008000 C 02/19/16 8.0 1.10 5.60
OWW 160219C00009000 C 02/19/16 9.0 0.10 4.50
OWW 160219C00010000 C 02/19/16 10.0 0.05 3.30
OWW 160219C00011000 C 02/19/16 11.0 0.00 1.35
OWW 160219C00012000 C 02/19/16 12.0 0.00 1.85
OWW 160219C00013000 C 02/19/16 13.0 0.00 2.85
OWW 160219C00014000 C 02/19/16 14.0 0.00 2.40
OWW 160219C00015000 C 02/19/16 15.0 0.00 2.40
OWW 160219C00016000 C 02/19/16 16.0 0.00 2.55
OWW 160219C00017000 C 02/19/16 17.0 0.00 2.85
OWW 160219C00018000 C 02/19/16 18.0 0.00 2.40
OWW 160219C00019000 C 02/19/16 19.0 0.00 2.40
OWW 160219C00020000 C 02/19/16 20.0 0.00 3.30
OWW 160219C00021000 C 02/19/16 21.0 0.00 2.40
OWW 160219P00003000 P 02/19/16 3.0 0.00 2.85
OWW 160219P00004000 P 02/19/16 4.0 0.00 0.20
OWW 160219P00005000 P 02/19/16 5.0 0.00 0.40
OWW 160219P00006000 P 02/19/16 6.0 0.00 0.45
OWW 160219P00007000 P 02/19/16 7.0 0.00 0.45
OWW 160219P00008000 P 02/19/16 8.0 0.00 0.50
OWW 160219P00009000 P 02/19/16 9.0 0.00 0.85
OWW 160219P00010000 P 02/19/16 10.0 0.00 0.85
OWW 160219P00011000 P 02/19/16 11.0 0.30 1.15
OWW 160219P00012000 P 02/19/16 12.0 0.00 2.50
OWW 160219P00013000 P 02/19/16 13.0 0.00 4.70
OWW 160219P00014000 P 02/19/16 14.0 0.40 5.00
OWW 160219P00015000 P 02/19/16 15.0 1.50 6.00
OWW 160219P00016000 P 02/19/16 16.0 2.45 7.00
OWW 160219P00017000 P 02/19/16 17.0 3.50 8.00
OWW 160219P00018000 P 02/19/16 18.0 4.50 9.00
OWW 160219P00019000 P 02/19/16 19.0 5.40 10.00
OWW 160219P00020000 P 02/19/16 20.0 6.40 11.00
OWW 160219P00021000 P 02/19/16 21.0 7.40 12.00
OWW 170120C00003000 C 01/20/17 3.0 6.00 10.80
OWW 170120C00005000 C 01/20/17 5.0 4.00 9.00
OWW 170120C00007000 C 01/20/17 7.0 2.10 7.00
OWW 170120C00010000 C 01/20/17 10.0 1.05 2.35
OWW 170120C00012000 C 01/20/17 12.0 0.10 0.35
OWW 170120C00015000 C 01/20/17 15.0 0.00 4.50
OWW 170120C00017000 C 01/20/17 17.0 0.00 4.20
OWW 170120P00003000 P 01/20/17 3.0 0.00 2.70
OWW 170120P00005000 P 01/20/17 5.0 0.00 0.80
OWW 170120P00007000 P 01/20/17 7.0 0.10 0.45
OWW 170120P00010000 P 01/20/17 10.0 0.35 0.70
OWW 170120P00012000 P 01/20/17 12.0 0.70 1.50
OWW 170120P00015000 P 01/20/17 15.0 1.30 6.00
OWW 170120P00017000 P 01/20/17 17.0 3.30 8.00

OPRA data is delayed 15 minutes.