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 May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 150515C00001000 C 05/15/15 1.0 10.00 11.60
OWW 150515C00002000 C 05/15/15 2.0 7.40 12.00
OWW 150515C00003000 C 05/15/15 3.0 6.40 11.00
OWW 150515C00004000 C 05/15/15 4.0 5.40 10.00
OWW 150515C00005000 C 05/15/15 5.0 4.40 9.00
OWW 150515C00006000 C 05/15/15 6.0 3.40 8.00
OWW 150515C00007000 C 05/15/15 7.0 4.50 4.90
OWW 150515C00008000 C 05/15/15 8.0 3.50 3.90
OWW 150515C00009000 C 05/15/15 9.0 2.30 3.10
OWW 150515C00010000 C 05/15/15 10.0 1.20 1.90
OWW 150515C00011000 C 05/15/15 11.0 0.60 0.90
OWW 150515C00012000 C 05/15/15 12.0 0.00 0.05
OWW 150515C00013000 C 05/15/15 13.0 0.00 0.05
OWW 150515C00014000 C 05/15/15 14.0 0.00 0.05
OWW 150515C00015000 C 05/15/15 15.0 0.00 0.05
OWW 150515C00016000 C 05/15/15 16.0 0.00 1.60
OWW 150515C00017000 C 05/15/15 17.0 0.00 0.30
OWW 150515C00018000 C 05/15/15 18.0 0.00 0.45
OWW 150515C00019000 C 05/15/15 19.0 0.00 0.25
OWW 150515P00001000 P 05/15/15 1.0 0.00 0.50
OWW 150515P00002000 P 05/15/15 2.0 0.00 1.10
OWW 150515P00003000 P 05/15/15 3.0 0.00 1.05
OWW 150515P00004000 P 05/15/15 4.0 0.00 0.90
OWW 150515P00005000 P 05/15/15 5.0 0.00 0.50
OWW 150515P00006000 P 05/15/15 6.0 0.00 0.65
OWW 150515P00007000 P 05/15/15 7.0 0.00 0.30
OWW 150515P00008000 P 05/15/15 8.0 0.00 0.50
OWW 150515P00009000 P 05/15/15 9.0 0.00 0.05
OWW 150515P00010000 P 05/15/15 10.0 0.00 0.05
OWW 150515P00011000 P 05/15/15 11.0 0.00 0.10
OWW 150515P00012000 P 05/15/15 12.0 0.15 0.45
OWW 150515P00013000 P 05/15/15 13.0 0.00 4.80
OWW 150515P00014000 P 05/15/15 14.0 0.05 4.80
OWW 150515P00015000 P 05/15/15 15.0 1.05 5.60
OWW 150515P00016000 P 05/15/15 16.0 1.95 6.60
OWW 150515P00017000 P 05/15/15 17.0 3.00 7.60
OWW 150515P00018000 P 05/15/15 18.0 4.00 8.50
OWW 150515P00019000 P 05/15/15 19.0 6.70 7.80
OWW 150619C00003000 C 06/19/15 3.0 8.50 9.20
OWW 150619C00004000 C 06/19/15 4.0 5.50 10.10
OWW 150619C00005000 C 06/19/15 5.0 4.50 9.10
OWW 150619C00006000 C 06/19/15 6.0 3.50 8.10
OWW 150619C00007000 C 06/19/15 7.0 2.50 7.10
OWW 150619C00008000 C 06/19/15 8.0 1.50 6.10
OWW 150619C00009000 C 06/19/15 9.0 1.00 4.70
OWW 150619C00010000 C 06/19/15 10.0 1.40 3.20
OWW 150619C00011000 C 06/19/15 11.0 0.40 1.20
OWW 150619C00012000 C 06/19/15 12.0 0.00 0.10
OWW 150619C00013000 C 06/19/15 13.0 0.00 0.05
OWW 150619C00014000 C 06/19/15 14.0 0.00 0.05
OWW 150619C00015000 C 06/19/15 15.0 0.00 0.05
OWW 150619C00016000 C 06/19/15 16.0 0.00 0.30
OWW 150619C00017000 C 06/19/15 17.0 0.00 0.35
OWW 150619C00018000 C 06/19/15 18.0 0.00 0.35
OWW 150619C00019000 C 06/19/15 19.0 0.00 0.35
OWW 150619C00020000 C 06/19/15 20.0 0.00 0.35
OWW 150619C00021000 C 06/19/15 21.0 0.00 0.25
OWW 150619P00003000 P 06/19/15 3.0 0.00 0.30
OWW 150619P00004000 P 06/19/15 4.0 0.00 0.30
OWW 150619P00005000 P 06/19/15 5.0 0.00 0.05
OWW 150619P00006000 P 06/19/15 6.0 0.00 0.05
OWW 150619P00007000 P 06/19/15 7.0 0.00 0.05
OWW 150619P00008000 P 06/19/15 8.0 0.00 0.05
OWW 150619P00009000 P 06/19/15 9.0 0.00 0.10
OWW 150619P00010000 P 06/19/15 10.0 0.00 0.15
OWW 150619P00011000 P 06/19/15 11.0 0.00 0.35
OWW 150619P00012000 P 06/19/15 12.0 0.10 0.55
OWW 150619P00013000 P 06/19/15 13.0 0.70 2.45
OWW 150619P00014000 P 06/19/15 14.0 0.55 4.30
OWW 150619P00015000 P 06/19/15 15.0 1.65 5.50
OWW 150619P00016000 P 06/19/15 16.0 2.05 6.60
OWW 150619P00017000 P 06/19/15 17.0 3.00 7.60
OWW 150619P00018000 P 06/19/15 18.0 4.00 8.60
OWW 150619P00019000 P 06/19/15 19.0 5.00 9.60
OWW 150619P00020000 P 06/19/15 20.0 6.00 10.60
OWW 150619P00021000 P 06/19/15 21.0 8.70 9.90
OWW 150821C00001000 C 08/21/15 1.0 10.10 11.30
OWW 150821C00002000 C 08/21/15 2.0 7.40 12.00
OWW 150821C00003000 C 08/21/15 3.0 6.50 11.10
OWW 150821C00004000 C 08/21/15 4.0 5.50 10.10
OWW 150821C00005000 C 08/21/15 5.0 4.50 9.10
OWW 150821C00006000 C 08/21/15 6.0 3.50 8.10
OWW 150821C00007000 C 08/21/15 7.0 2.50 7.10
OWW 150821C00008000 C 08/21/15 8.0 3.50 4.00
OWW 150821C00009000 C 08/21/15 9.0 2.45 3.10
OWW 150821C00010000 C 08/21/15 10.0 1.65 2.10
OWW 150821C00011000 C 08/21/15 11.0 0.75 1.20
OWW 150821C00012000 C 08/21/15 12.0 0.05 0.15
OWW 150821C00013000 C 08/21/15 13.0 0.00 0.10
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 0.35
OWW 150821P00001000 P 08/21/15 1.0 0.00 0.40
OWW 150821P00002000 P 08/21/15 2.0 0.00 0.40
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 0.05
OWW 150821P00008000 P 08/21/15 8.0 0.00 0.10
OWW 150821P00009000 P 08/21/15 9.0 0.00 0.10
OWW 150821P00010000 P 08/21/15 10.0 0.10 0.20
OWW 150821P00011000 P 08/21/15 11.0 0.10 0.20
OWW 150821P00012000 P 08/21/15 12.0 0.10 0.60
OWW 150821P00013000 P 08/21/15 13.0 1.00 1.60
OWW 150821P00014000 P 08/21/15 14.0 1.90 2.70
OWW 150821P00015000 P 08/21/15 15.0 1.05 5.60
OWW 150821P00016000 P 08/21/15 16.0 2.05 6.60
OWW 150821P00017000 P 08/21/15 17.0 3.00 7.60
OWW 150821P00018000 P 08/21/15 18.0 5.80 6.80
OWW 151120C00003000 C 11/20/15 3.0 8.40 9.00
OWW 151120C00004000 C 11/20/15 4.0 6.90 8.60
OWW 151120C00005000 C 11/20/15 5.0 4.50 9.10
OWW 151120C00006000 C 11/20/15 6.0 3.50 8.10
OWW 151120C00007000 C 11/20/15 7.0 2.50 7.00
OWW 151120C00008000 C 11/20/15 8.0 1.50 6.10
OWW 151120C00009000 C 11/20/15 9.0 2.25 4.60
OWW 151120C00010000 C 11/20/15 10.0 1.35 2.25
OWW 151120C00011000 C 11/20/15 11.0 0.40 1.50
OWW 151120C00012000 C 11/20/15 12.0 0.00 0.15
OWW 151120C00013000 C 11/20/15 13.0 0.00 0.55
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 0.55
OWW 151120C00019000 C 11/20/15 19.0 0.00 0.80
OWW 151120C00020000 C 11/20/15 20.0 0.00 0.90
OWW 151120C00021000 C 11/20/15 21.0 0.00 0.50
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 0.05
OWW 151120P00007000 P 11/20/15 7.0 0.00 0.10
OWW 151120P00008000 P 11/20/15 8.0 0.00 0.10
OWW 151120P00009000 P 11/20/15 9.0 0.00 0.15
OWW 151120P00010000 P 11/20/15 10.0 0.10 0.20
OWW 151120P00011000 P 11/20/15 11.0 0.10 0.50
OWW 151120P00012000 P 11/20/15 12.0 0.10 0.65
OWW 151120P00013000 P 11/20/15 13.0 0.60 2.35
OWW 151120P00014000 P 11/20/15 14.0 1.10 3.50
OWW 151120P00015000 P 11/20/15 15.0 1.05 5.60
OWW 151120P00016000 P 11/20/15 16.0 2.05 6.60
OWW 151120P00017000 P 11/20/15 17.0 3.00 7.60
OWW 151120P00018000 P 11/20/15 18.0 4.00 8.60
OWW 151120P00019000 P 11/20/15 19.0 5.00 9.60
OWW 151120P00020000 P 11/20/15 20.0 6.00 10.60
OWW 151120P00021000 P 11/20/15 21.0 8.80 9.80
OWW 160115C00003000 C 01/15/16 3.0 7.80 9.30
OWW 160115C00005000 C 01/15/16 5.0 4.40 9.20
OWW 160115C00006000 C 01/15/16 6.0 3.50 8.10
OWW 160115C00007000 C 01/15/16 7.0 4.20 5.30
OWW 160115C00008000 C 01/15/16 8.0 1.50 6.10
OWW 160115C00009000 C 01/15/16 9.0 2.20 3.50
OWW 160115C00010000 C 01/15/16 10.0 1.55 2.15
OWW 160115C00011000 C 01/15/16 11.0 0.40 1.55
OWW 160115C00012000 C 01/15/16 12.0 0.00 0.30
OWW 160115C00013000 C 01/15/16 13.0 0.00 0.10
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 0.05
OWW 160115P00007000 P 01/15/16 7.0 0.00 0.10
OWW 160115P00008000 P 01/15/16 8.0 0.00 0.10
OWW 160115P00009000 P 01/15/16 9.0 0.00 0.15
OWW 160115P00010000 P 01/15/16 10.0 0.10 0.25
OWW 160115P00011000 P 01/15/16 11.0 0.05 0.50
OWW 160115P00012000 P 01/15/16 12.0 0.20 0.40
OWW 160115P00013000 P 01/15/16 13.0 0.90 1.65
OWW 160115P00014000 P 01/15/16 14.0 1.10 4.00
OWW 160115P00015000 P 01/15/16 15.0 1.05 5.60
OWW 160115P00016000 P 01/15/16 16.0 2.05 6.60
OWW 160115P00017000 P 01/15/16 17.0 3.00 7.60
OWW 160115P00018000 P 01/15/16 18.0 5.40 8.10
OWW 170120C00003000 C 01/20/17 3.0 7.60 9.30
OWW 170120C00005000 C 01/20/17 5.0 4.50 9.20
OWW 170120C00007000 C 01/20/17 7.0 2.40 7.20
OWW 170120C00010000 C 01/20/17 10.0 1.35 2.60
OWW 170120C00012000 C 01/20/17 12.0 0.00 0.30
OWW 170120C00015000 C 01/20/17 15.0 0.00 0.10
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 0.05
OWW 170120P00007000 P 01/20/17 7.0 0.00 0.10
OWW 170120P00010000 P 01/20/17 10.0 0.10 0.25
OWW 170120P00012000 P 01/20/17 12.0 0.25 0.40
OWW 170120P00015000 P 01/20/17 15.0 2.70 3.80
OWW 170120P00017000 P 01/20/17 17.0 4.70 5.80

OPRA data is delayed 15 minutes.