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 (2015-02-13)Premium Content

Orbitz Worldwide Inc (OWW)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 150320C00001000 C 03/20/15 1.0 10.10 11.10
OWW 150320C00002000 C 03/20/15 2.0 9.00 9.90
OWW 150320C00003000 C 03/20/15 3.0 8.00 8.90
OWW 150320C00004000 C 03/20/15 4.0 7.00 7.90
OWW 150320C00005000 C 03/20/15 5.0 6.00 7.20
OWW 150320C00006000 C 03/20/15 6.0 5.10 6.20
OWW 150320C00007000 C 03/20/15 7.0 4.10 5.10
OWW 150320C00008000 C 03/20/15 8.0 3.10 4.10
OWW 150320C00009000 C 03/20/15 9.0 2.30 3.00
OWW 150320C00010000 C 03/20/15 10.0 1.40 1.70
OWW 150320C00011000 C 03/20/15 11.0 0.65 0.80
OWW 150320C00012000 C 03/20/15 12.0 0.00 0.05
OWW 150320C00013000 C 03/20/15 13.0 0.00 0.15
OWW 150320C00014000 C 03/20/15 14.0 0.00 0.50
OWW 150320C00015000 C 03/20/15 15.0 0.00 0.50
OWW 150320C00016000 C 03/20/15 16.0 0.00 0.50
OWW 150320C00017000 C 03/20/15 17.0 0.00 0.50
OWW 150320C00018000 C 03/20/15 18.0 0.00 0.50
OWW 150320P00001000 P 03/20/15 1.0 0.00 0.50
OWW 150320P00002000 P 03/20/15 2.0 0.00 0.50
OWW 150320P00003000 P 03/20/15 3.0 0.00 0.50
OWW 150320P00004000 P 03/20/15 4.0 0.00 0.50
OWW 150320P00005000 P 03/20/15 5.0 0.00 0.50
OWW 150320P00006000 P 03/20/15 6.0 0.00 0.50
OWW 150320P00007000 P 03/20/15 7.0 0.00 0.50
OWW 150320P00008000 P 03/20/15 8.0 0.00 0.05
OWW 150320P00009000 P 03/20/15 9.0 0.00 0.15
OWW 150320P00010000 P 03/20/15 10.0 0.00 0.25
OWW 150320P00011000 P 03/20/15 11.0 0.00 0.05
OWW 150320P00012000 P 03/20/15 12.0 0.15 0.45
OWW 150320P00013000 P 03/20/15 13.0 1.10 1.60
OWW 150320P00014000 P 03/20/15 14.0 2.00 2.80
OWW 150320P00015000 P 03/20/15 15.0 2.65 4.10
OWW 150320P00016000 P 03/20/15 16.0 4.00 4.80
OWW 150320P00017000 P 03/20/15 17.0 5.00 5.80
OWW 150320P00018000 P 03/20/15 18.0 5.90 6.90
OWW 150417C00004000 C 04/17/15 4.0 7.10 8.10
OWW 150417C00005000 C 04/17/15 5.0 4.30 9.00
OWW 150417C00006000 C 04/17/15 6.0 3.30 6.00
OWW 150417C00007000 C 04/17/15 7.0 2.30 6.90
OWW 150417C00008000 C 04/17/15 8.0 1.35 4.00
OWW 150417C00009000 C 04/17/15 9.0 0.90 2.95
OWW 150417C00010000 C 04/17/15 10.0 0.00 3.50
OWW 150417C00011000 C 04/17/15 11.0 0.10 1.45
OWW 150417C00012000 C 04/17/15 12.0 0.05 0.10
OWW 150417C00013000 C 04/17/15 13.0 0.00 0.50
OWW 150417C00014000 C 04/17/15 14.0 0.00 0.95
OWW 150417C00015000 C 04/17/15 15.0 0.00 0.95
OWW 150417C00016000 C 04/17/15 16.0 0.00 0.95
OWW 150417C00017000 C 04/17/15 17.0 0.00 1.10
OWW 150417C00018000 C 04/17/15 18.0 0.00 1.15
OWW 150417C00019000 C 04/17/15 19.0 0.00 1.10
OWW 150417C00020000 C 04/17/15 20.0 0.00 0.50
OWW 150417P00004000 P 04/17/15 4.0 0.00 0.50
OWW 150417P00005000 P 04/17/15 5.0 0.00 0.50
OWW 150417P00006000 P 04/17/15 6.0 0.00 0.50
OWW 150417P00007000 P 04/17/15 7.0 0.00 0.50
OWW 150417P00008000 P 04/17/15 8.0 0.00 0.50
OWW 150417P00009000 P 04/17/15 9.0 0.00 0.50
OWW 150417P00010000 P 04/17/15 10.0 0.00 0.50
OWW 150417P00011000 P 04/17/15 11.0 0.00 0.15
OWW 150417P00012000 P 04/17/15 12.0 0.00 0.65
OWW 150417P00013000 P 04/17/15 13.0 0.00 3.20
OWW 150417P00014000 P 04/17/15 14.0 1.10 3.90
OWW 150417P00015000 P 04/17/15 15.0 1.45 5.70
OWW 150417P00016000 P 04/17/15 16.0 2.15 6.70
OWW 150417P00017000 P 04/17/15 17.0 3.00 7.70
OWW 150417P00018000 P 04/17/15 18.0 4.00 8.70
OWW 150417P00019000 P 04/17/15 19.0 5.00 9.70
OWW 150417P00020000 P 04/17/15 20.0 7.90 8.90
OWW 150515C00001000 C 05/15/15 1.0 10.10 11.10
OWW 150515C00002000 C 05/15/15 2.0 8.50 10.00
OWW 150515C00003000 C 05/15/15 3.0 7.60 9.00
OWW 150515C00004000 C 05/15/15 4.0 6.70 8.00
OWW 150515C00005000 C 05/15/15 5.0 5.90 7.00
OWW 150515C00006000 C 05/15/15 6.0 4.90 6.00
OWW 150515C00007000 C 05/15/15 7.0 4.30 5.00
OWW 150515C00008000 C 05/15/15 8.0 3.30 4.00
OWW 150515C00009000 C 05/15/15 9.0 2.30 2.75
OWW 150515C00010000 C 05/15/15 10.0 1.50 1.90
OWW 150515C00011000 C 05/15/15 11.0 0.60 0.90
OWW 150515C00012000 C 05/15/15 12.0 0.05 0.10
OWW 150515C00013000 C 05/15/15 13.0 0.00 0.20
OWW 150515C00014000 C 05/15/15 14.0 0.00 0.20
OWW 150515C00015000 C 05/15/15 15.0 0.00 0.25
OWW 150515C00016000 C 05/15/15 16.0 0.00 0.50
OWW 150515C00017000 C 05/15/15 17.0 0.00 0.75
OWW 150515C00018000 C 05/15/15 18.0 0.00 0.70
OWW 150515C00019000 C 05/15/15 19.0 0.00 0.50
OWW 150515P00001000 P 05/15/15 1.0 0.00 0.50
OWW 150515P00002000 P 05/15/15 2.0 0.00 0.50
OWW 150515P00003000 P 05/15/15 3.0 0.00 0.50
OWW 150515P00004000 P 05/15/15 4.0 0.00 0.50
OWW 150515P00005000 P 05/15/15 5.0 0.00 0.50
OWW 150515P00006000 P 05/15/15 6.0 0.00 0.50
OWW 150515P00007000 P 05/15/15 7.0 0.00 0.50
OWW 150515P00008000 P 05/15/15 8.0 0.00 0.50
OWW 150515P00009000 P 05/15/15 9.0 0.00 0.50
OWW 150515P00010000 P 05/15/15 10.0 0.00 0.10
OWW 150515P00011000 P 05/15/15 11.0 0.00 0.25
OWW 150515P00012000 P 05/15/15 12.0 0.30 0.50
OWW 150515P00013000 P 05/15/15 13.0 1.10 1.60
OWW 150515P00014000 P 05/15/15 14.0 2.00 2.80
OWW 150515P00015000 P 05/15/15 15.0 2.80 4.10
OWW 150515P00016000 P 05/15/15 16.0 4.00 4.80
OWW 150515P00017000 P 05/15/15 17.0 4.60 6.10
OWW 150515P00018000 P 05/15/15 18.0 5.60 7.10
OWW 150515P00019000 P 05/15/15 19.0 6.90 7.90
OWW 150821C00001000 C 08/21/15 1.0 10.00 11.10
OWW 150821C00002000 C 08/21/15 2.0 8.30 11.00
OWW 150821C00003000 C 08/21/15 3.0 7.30 10.00
OWW 150821C00004000 C 08/21/15 4.0 6.20 9.10
OWW 150821C00005000 C 08/21/15 5.0 5.70 7.10
OWW 150821C00006000 C 08/21/15 6.0 4.70 6.10
OWW 150821C00007000 C 08/21/15 7.0 4.30 5.00
OWW 150821C00008000 C 08/21/15 8.0 3.30 4.10
OWW 150821C00009000 C 08/21/15 9.0 2.40 3.20
OWW 150821C00010000 C 08/21/15 10.0 1.60 2.10
OWW 150821C00011000 C 08/21/15 11.0 0.80 1.20
OWW 150821C00012000 C 08/21/15 12.0 0.10 0.15
OWW 150821C00013000 C 08/21/15 13.0 0.00 0.50
OWW 150821C00014000 C 08/21/15 14.0 0.00 0.65
OWW 150821C00015000 C 08/21/15 15.0 0.00 0.75
OWW 150821C00016000 C 08/21/15 16.0 0.00 0.75
OWW 150821C00017000 C 08/21/15 17.0 0.00 0.75
OWW 150821C00018000 C 08/21/15 18.0 0.00 0.50
OWW 150821P00001000 P 08/21/15 1.0 0.00 0.50
OWW 150821P00002000 P 08/21/15 2.0 0.00 0.50
OWW 150821P00003000 P 08/21/15 3.0 0.00 0.50
OWW 150821P00004000 P 08/21/15 4.0 0.00 0.50
OWW 150821P00005000 P 08/21/15 5.0 0.00 0.50
OWW 150821P00006000 P 08/21/15 6.0 0.00 0.50
OWW 150821P00007000 P 08/21/15 7.0 0.00 0.50
OWW 150821P00008000 P 08/21/15 8.0 0.00 0.20
OWW 150821P00009000 P 08/21/15 9.0 0.00 0.15
OWW 150821P00010000 P 08/21/15 10.0 0.10 0.25
OWW 150821P00011000 P 08/21/15 11.0 0.20 0.35
OWW 150821P00012000 P 08/21/15 12.0 0.40 0.70
OWW 150821P00013000 P 08/21/15 13.0 0.85 1.85
OWW 150821P00014000 P 08/21/15 14.0 1.75 3.10
OWW 150821P00015000 P 08/21/15 15.0 2.65 4.20
OWW 150821P00016000 P 08/21/15 16.0 3.60 5.20
OWW 150821P00017000 P 08/21/15 17.0 4.60 6.20
OWW 150821P00018000 P 08/21/15 18.0 5.90 6.90
OWW 160115C00003000 C 01/15/16 3.0 7.70 9.70
OWW 160115C00005000 C 01/15/16 5.0 5.80 7.70
OWW 160115C00007000 C 01/15/16 7.0 4.00 5.60
OWW 160115C00010000 C 01/15/16 10.0 1.80 2.25
OWW 160115C00012000 C 01/15/16 12.0 0.10 0.20
OWW 160115C00015000 C 01/15/16 15.0 0.00 1.00
OWW 160115C00018000 C 01/15/16 18.0 0.00 4.90
OWW 160115P00003000 P 01/15/16 3.0 0.00 1.00
OWW 160115P00005000 P 01/15/16 5.0 0.00 1.00
OWW 160115P00007000 P 01/15/16 7.0 0.00 0.15
OWW 160115P00010000 P 01/15/16 10.0 0.00 0.20
OWW 160115P00012000 P 01/15/16 12.0 0.00 1.00
OWW 160115P00015000 P 01/15/16 15.0 1.90 4.80
OWW 160115P00018000 P 01/15/16 18.0 4.00 8.80
OWW 170120C00003000 C 01/20/17 3.0 8.00 9.30
OWW 170120C00005000 C 01/20/17 5.0 4.50 9.30
OWW 170120C00007000 C 01/20/17 7.0 2.50 7.30
OWW 170120C00010000 C 01/20/17 10.0 1.20 2.45
OWW 170120C00012000 C 01/20/17 12.0 0.15 0.25
OWW 170120C00015000 C 01/20/17 15.0 0.00 0.50
OWW 170120C00017000 C 01/20/17 17.0 0.00 0.50
OWW 170120P00003000 P 01/20/17 3.0 0.00 4.30
OWW 170120P00005000 P 01/20/17 5.0 0.00 4.40
OWW 170120P00007000 P 01/20/17 7.0 0.00 1.00
OWW 170120P00010000 P 01/20/17 10.0 0.10 0.20
OWW 170120P00012000 P 01/20/17 12.0 0.00 0.65
OWW 170120P00015000 P 01/20/17 15.0 1.00 5.80
OWW 170120P00017000 P 01/20/17 17.0 3.00 7.80

OPRA data is delayed 15 minutes.