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 May 22 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 150619C00003000 C 06/19/15 3.0 6.20 10.90
OWW 150619C00004000 C 06/19/15 4.0 5.20 9.90
OWW 150619C00005000 C 06/19/15 5.0 4.20 8.90
OWW 150619C00006000 C 06/19/15 6.0 3.30 7.90
OWW 150619C00007000 C 06/19/15 7.0 2.25 6.80
OWW 150619C00008000 C 06/19/15 8.0 1.25 5.90
OWW 150619C00009000 C 06/19/15 9.0 0.25 4.90
OWW 150619C00010000 C 06/19/15 10.0 0.00 4.80
OWW 150619C00011000 C 06/19/15 11.0 0.15 0.85
OWW 150619C00012000 C 06/19/15 12.0 0.00 0.05
OWW 150619C00013000 C 06/19/15 13.0 0.00 4.80
OWW 150619C00014000 C 06/19/15 14.0 0.00 4.80
OWW 150619C00015000 C 06/19/15 15.0 0.00 4.80
OWW 150619C00016000 C 06/19/15 16.0 0.00 4.80
OWW 150619C00017000 C 06/19/15 17.0 0.00 4.80
OWW 150619C00018000 C 06/19/15 18.0 0.00 4.80
OWW 150619C00019000 C 06/19/15 19.0 0.00 4.80
OWW 150619C00020000 C 06/19/15 20.0 0.00 4.80
OWW 150619C00021000 C 06/19/15 21.0 0.00 4.80
OWW 150619P00003000 P 06/19/15 3.0 0.00 4.80
OWW 150619P00004000 P 06/19/15 4.0 0.00 4.80
OWW 150619P00005000 P 06/19/15 5.0 0.00 4.80
OWW 150619P00006000 P 06/19/15 6.0 0.00 4.80
OWW 150619P00007000 P 06/19/15 7.0 0.00 4.80
OWW 150619P00008000 P 06/19/15 8.0 0.00 4.60
OWW 150619P00009000 P 06/19/15 9.0 0.00 3.50
OWW 150619P00010000 P 06/19/15 10.0 0.00 3.40
OWW 150619P00011000 P 06/19/15 11.0 0.00 0.50
OWW 150619P00012000 P 06/19/15 12.0 0.25 4.80
OWW 150619P00013000 P 06/19/15 13.0 0.00 4.80
OWW 150619P00014000 P 06/19/15 14.0 0.15 4.90
OWW 150619P00015000 P 06/19/15 15.0 1.25 5.80
OWW 150619P00016000 P 06/19/15 16.0 2.25 6.80
OWW 150619P00017000 P 06/19/15 17.0 3.20 7.80
OWW 150619P00018000 P 06/19/15 18.0 4.20 8.80
OWW 150619P00019000 P 06/19/15 19.0 5.20 9.80
OWW 150619P00020000 P 06/19/15 20.0 6.20 10.80
OWW 150619P00021000 P 06/19/15 21.0 7.20 11.80
OWW 150717C00003000 C 07/17/15 3.0 6.30 10.90
OWW 150717C00004000 C 07/17/15 4.0 5.30 9.90
OWW 150717C00005000 C 07/17/15 5.0 4.30 8.90
OWW 150717C00006000 C 07/17/15 6.0 3.30 7.90
OWW 150717C00007000 C 07/17/15 7.0 2.30 7.00
OWW 150717C00008000 C 07/17/15 8.0 1.30 5.90
OWW 150717C00009000 C 07/17/15 9.0 0.30 5.00
OWW 150717C00010000 C 07/17/15 10.0 0.70 2.35
OWW 150717C00011000 C 07/17/15 11.0 0.00 0.85
OWW 150717C00012000 C 07/17/15 12.0 0.00 0.10
OWW 150717C00013000 C 07/17/15 13.0 0.00 4.80
OWW 150717C00014000 C 07/17/15 14.0 0.00 4.80
OWW 150717C00015000 C 07/17/15 15.0 0.00 4.80
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 4.80
OWW 150717P00003000 P 07/17/15 3.0 0.00 4.50
OWW 150717P00004000 P 07/17/15 4.0 0.00 4.80
OWW 150717P00005000 P 07/17/15 5.0 0.00 4.80
OWW 150717P00006000 P 07/17/15 6.0 0.00 4.50
OWW 150717P00007000 P 07/17/15 7.0 0.00 0.50
OWW 150717P00008000 P 07/17/15 8.0 0.00 0.50
OWW 150717P00009000 P 07/17/15 9.0 0.00 0.50
OWW 150717P00010000 P 07/17/15 10.0 0.00 0.50
OWW 150717P00011000 P 07/17/15 11.0 0.00 0.50
OWW 150717P00012000 P 07/17/15 12.0 0.00 4.80
OWW 150717P00013000 P 07/17/15 13.0 0.00 4.80
OWW 150717P00014000 P 07/17/15 14.0 0.20 4.90
OWW 150717P00015000 P 07/17/15 15.0 1.25 5.80
OWW 150717P00016000 P 07/17/15 16.0 2.25 6.80
OWW 150717P00017000 P 07/17/15 17.0 3.20 7.80
OWW 150717P00018000 P 07/17/15 18.0 4.20 8.80
OWW 150717P00019000 P 07/17/15 19.0 5.20 9.80
OWW 150717P00020000 P 07/17/15 20.0 6.20 10.80
OWW 150717P00021000 P 07/17/15 21.0 7.20 11.80
OWW 150821C00001000 C 08/21/15 1.0 8.30 12.90
OWW 150821C00002000 C 08/21/15 2.0 7.20 11.90
OWW 150821C00003000 C 08/21/15 3.0 6.20 10.90
OWW 150821C00004000 C 08/21/15 4.0 5.30 9.90
OWW 150821C00005000 C 08/21/15 5.0 4.30 8.90
OWW 150821C00006000 C 08/21/15 6.0 3.20 7.80
OWW 150821C00007000 C 08/21/15 7.0 2.35 6.90
OWW 150821C00008000 C 08/21/15 8.0 1.45 6.00
OWW 150821C00009000 C 08/21/15 9.0 2.10 3.00
OWW 150821C00010000 C 08/21/15 10.0 1.45 1.95
OWW 150821C00011000 C 08/21/15 11.0 0.75 1.05
OWW 150821C00012000 C 08/21/15 12.0 0.05 0.10
OWW 150821C00013000 C 08/21/15 13.0 0.00 4.80
OWW 150821C00014000 C 08/21/15 14.0 0.00 4.80
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 4.50
OWW 150821P00006000 P 08/21/15 6.0 0.00 4.50
OWW 150821P00007000 P 08/21/15 7.0 0.00 0.50
OWW 150821P00008000 P 08/21/15 8.0 0.00 0.10
OWW 150821P00009000 P 08/21/15 9.0 0.00 0.20
OWW 150821P00010000 P 08/21/15 10.0 0.10 0.25
OWW 150821P00011000 P 08/21/15 11.0 0.30 0.35
OWW 150821P00012000 P 08/21/15 12.0 0.25 2.00
OWW 150821P00013000 P 08/21/15 13.0 0.00 4.60
OWW 150821P00014000 P 08/21/15 14.0 0.20 4.90
OWW 150821P00015000 P 08/21/15 15.0 1.25 5.80
OWW 150821P00016000 P 08/21/15 16.0 2.25 6.80
OWW 150821P00017000 P 08/21/15 17.0 3.20 7.80
OWW 150821P00018000 P 08/21/15 18.0 4.20 8.80
OWW 151120C00003000 C 11/20/15 3.0 6.30 10.90
OWW 151120C00004000 C 11/20/15 4.0 5.30 9.90
OWW 151120C00005000 C 11/20/15 5.0 4.50 9.00
OWW 151120C00006000 C 11/20/15 6.0 3.50 8.00
OWW 151120C00007000 C 11/20/15 7.0 2.60 7.00
OWW 151120C00008000 C 11/20/15 8.0 1.50 6.00
OWW 151120C00009000 C 11/20/15 9.0 0.60 5.00
OWW 151120C00010000 C 11/20/15 10.0 0.30 4.80
OWW 151120C00011000 C 11/20/15 11.0 0.35 1.40
OWW 151120C00012000 C 11/20/15 12.0 0.05 0.15
OWW 151120C00013000 C 11/20/15 13.0 0.00 4.80
OWW 151120C00014000 C 11/20/15 14.0 0.00 4.80
OWW 151120C00015000 C 11/20/15 15.0 0.00 4.80
OWW 151120C00016000 C 11/20/15 16.0 0.00 4.80
OWW 151120C00017000 C 11/20/15 17.0 0.00 4.80
OWW 151120C00018000 C 11/20/15 18.0 0.00 4.80
OWW 151120C00019000 C 11/20/15 19.0 0.00 4.80
OWW 151120C00020000 C 11/20/15 20.0 0.00 4.80
OWW 151120C00021000 C 11/20/15 21.0 0.00 4.80
OWW 151120P00003000 P 11/20/15 3.0 0.00 4.80
OWW 151120P00004000 P 11/20/15 4.0 0.00 4.80
OWW 151120P00005000 P 11/20/15 5.0 0.00 4.50
OWW 151120P00006000 P 11/20/15 6.0 0.00 4.50
OWW 151120P00007000 P 11/20/15 7.0 0.00 4.80
OWW 151120P00008000 P 11/20/15 8.0 0.00 0.50
OWW 151120P00009000 P 11/20/15 9.0 0.00 0.50
OWW 151120P00010000 P 11/20/15 10.0 0.10 0.50
OWW 151120P00011000 P 11/20/15 11.0 0.30 0.40
OWW 151120P00012000 P 11/20/15 12.0 0.00 2.30
OWW 151120P00013000 P 11/20/15 13.0 0.00 4.80
OWW 151120P00014000 P 11/20/15 14.0 0.20 4.90
OWW 151120P00015000 P 11/20/15 15.0 1.25 5.80
OWW 151120P00016000 P 11/20/15 16.0 2.25 6.80
OWW 151120P00017000 P 11/20/15 17.0 3.20 7.80
OWW 151120P00018000 P 11/20/15 18.0 4.20 8.80
OWW 151120P00019000 P 11/20/15 19.0 5.20 9.80
OWW 151120P00020000 P 11/20/15 20.0 6.20 10.80
OWW 151120P00021000 P 11/20/15 21.0 7.20 11.80
OWW 160115C00003000 C 01/15/16 3.0 6.30 10.90
OWW 160115C00005000 C 01/15/16 5.0 4.30 8.90
OWW 160115C00006000 C 01/15/16 6.0 3.20 7.90
OWW 160115C00007000 C 01/15/16 7.0 2.40 6.90
OWW 160115C00008000 C 01/15/16 8.0 1.30 6.00
OWW 160115C00009000 C 01/15/16 9.0 2.70 3.10
OWW 160115C00010000 C 01/15/16 10.0 1.65 2.15
OWW 160115C00011000 C 01/15/16 11.0 0.85 1.10
OWW 160115C00012000 C 01/15/16 12.0 0.05 0.15
OWW 160115C00013000 C 01/15/16 13.0 0.00 4.80
OWW 160115C00014000 C 01/15/16 14.0 0.00 4.80
OWW 160115C00015000 C 01/15/16 15.0 0.00 4.80
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 4.90
OWW 160115P00003000 P 01/15/16 3.0 0.00 4.80
OWW 160115P00005000 P 01/15/16 5.0 0.00 4.50
OWW 160115P00006000 P 01/15/16 6.0 0.00 4.50
OWW 160115P00007000 P 01/15/16 7.0 0.00 0.50
OWW 160115P00008000 P 01/15/16 8.0 0.00 0.50
OWW 160115P00009000 P 01/15/16 9.0 0.00 0.50
OWW 160115P00010000 P 01/15/16 10.0 0.10 0.25
OWW 160115P00011000 P 01/15/16 11.0 0.30 0.60
OWW 160115P00012000 P 01/15/16 12.0 0.20 0.75
OWW 160115P00013000 P 01/15/16 13.0 0.30 2.50
OWW 160115P00014000 P 01/15/16 14.0 0.15 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 3.20 7.80
OWW 160115P00018000 P 01/15/16 18.0 4.10 8.80
OWW 170120C00003000 C 01/20/17 3.0 6.30 10.90
OWW 170120C00005000 C 01/20/17 5.0 4.30 9.00
OWW 170120C00007000 C 01/20/17 7.0 2.85 6.70
OWW 170120C00010000 C 01/20/17 10.0 1.10 2.35
OWW 170120C00012000 C 01/20/17 12.0 0.10 0.25
OWW 170120C00015000 C 01/20/17 15.0 0.00 4.80
OWW 170120C00017000 C 01/20/17 17.0 0.00 4.80
OWW 170120P00003000 P 01/20/17 3.0 0.00 4.80
OWW 170120P00005000 P 01/20/17 5.0 0.00 4.50
OWW 170120P00007000 P 01/20/17 7.0 0.00 4.50
OWW 170120P00010000 P 01/20/17 10.0 0.25 0.30
OWW 170120P00012000 P 01/20/17 12.0 0.55 0.75
OWW 170120P00015000 P 01/20/17 15.0 1.15 5.90
OWW 170120P00017000 P 01/20/17 17.0 3.50 7.50

OPRA data is delayed 15 minutes.