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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 150417C00004000 C 04/17/15 4.0 7.20 8.20
OWW 150417C00005000 C 04/17/15 5.0 4.40 9.00
OWW 150417C00006000 C 04/17/15 6.0 3.40 8.00
OWW 150417C00007000 C 04/17/15 7.0 2.40 7.00
OWW 150417C00008000 C 04/17/15 8.0 1.40 6.00
OWW 150417C00009000 C 04/17/15 9.0 0.40 5.00
OWW 150417C00010000 C 04/17/15 10.0 0.00 4.80
OWW 150417C00011000 C 04/17/15 11.0 0.00 1.70
OWW 150417C00012000 C 04/17/15 12.0 0.00 0.10
OWW 150417C00013000 C 04/17/15 13.0 0.00 0.50
OWW 150417C00014000 C 04/17/15 14.0 0.00 2.85
OWW 150417C00015000 C 04/17/15 15.0 0.00 4.70
OWW 150417C00016000 C 04/17/15 16.0 0.00 4.80
OWW 150417C00017000 C 04/17/15 17.0 0.00 4.80
OWW 150417C00018000 C 04/17/15 18.0 0.00 4.80
OWW 150417C00019000 C 04/17/15 19.0 0.00 4.80
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 2.15
OWW 150417P00006000 P 04/17/15 6.0 0.00 2.25
OWW 150417P00007000 P 04/17/15 7.0 0.00 2.15
OWW 150417P00008000 P 04/17/15 8.0 0.00 0.90
OWW 150417P00009000 P 04/17/15 9.0 0.00 1.95
OWW 150417P00010000 P 04/17/15 10.0 0.00 0.10
OWW 150417P00011000 P 04/17/15 11.0 0.00 0.10
OWW 150417P00012000 P 04/17/15 12.0 0.00 0.75
OWW 150417P00013000 P 04/17/15 13.0 0.00 4.70
OWW 150417P00014000 P 04/17/15 14.0 0.00 4.80
OWW 150417P00015000 P 04/17/15 15.0 1.00 5.60
OWW 150417P00016000 P 04/17/15 16.0 2.00 6.60
OWW 150417P00017000 P 04/17/15 17.0 3.00 7.60
OWW 150417P00018000 P 04/17/15 18.0 4.00 8.60
OWW 150417P00019000 P 04/17/15 19.0 5.00 9.60
OWW 150417P00020000 P 04/17/15 20.0 7.80 8.80
OWW 150515C00001000 C 05/15/15 1.0 10.10 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 4.30 5.10
OWW 150515C00008000 C 05/15/15 8.0 3.30 4.10
OWW 150515C00009000 C 05/15/15 9.0 2.30 3.10
OWW 150515C00010000 C 05/15/15 10.0 1.55 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 0.50
OWW 150515C00014000 C 05/15/15 14.0 0.00 0.50
OWW 150515C00015000 C 05/15/15 15.0 0.00 0.25
OWW 150515C00016000 C 05/15/15 16.0 0.00 4.80
OWW 150515C00017000 C 05/15/15 17.0 0.00 4.80
OWW 150515C00018000 C 05/15/15 18.0 0.00 4.80
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 1.20
OWW 150515P00003000 P 05/15/15 3.0 0.00 1.10
OWW 150515P00004000 P 05/15/15 4.0 0.00 1.35
OWW 150515P00005000 P 05/15/15 5.0 0.00 0.50
OWW 150515P00006000 P 05/15/15 6.0 0.00 0.75
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 0.50
OWW 150515P00011000 P 05/15/15 11.0 0.00 0.20
OWW 150515P00012000 P 05/15/15 12.0 0.15 0.65
OWW 150515P00013000 P 05/15/15 13.0 0.10 4.90
OWW 150515P00014000 P 05/15/15 14.0 0.00 4.80
OWW 150515P00015000 P 05/15/15 15.0 1.00 5.70
OWW 150515P00016000 P 05/15/15 16.0 2.00 6.70
OWW 150515P00017000 P 05/15/15 17.0 3.00 7.70
OWW 150515P00018000 P 05/15/15 18.0 4.00 8.70
OWW 150515P00019000 P 05/15/15 19.0 6.80 7.80
OWW 150821C00001000 C 08/21/15 1.0 10.10 11.60
OWW 150821C00002000 C 08/21/15 2.0 7.40 12.00
OWW 150821C00003000 C 08/21/15 3.0 6.50 11.00
OWW 150821C00004000 C 08/21/15 4.0 5.40 10.00
OWW 150821C00005000 C 08/21/15 5.0 4.40 9.00
OWW 150821C00006000 C 08/21/15 6.0 3.40 8.00
OWW 150821C00007000 C 08/21/15 7.0 2.40 7.00
OWW 150821C00008000 C 08/21/15 8.0 1.65 6.00
OWW 150821C00009000 C 08/21/15 9.0 2.40 3.20
OWW 150821C00010000 C 08/21/15 10.0 1.65 2.10
OWW 150821C00011000 C 08/21/15 11.0 0.90 1.20
OWW 150821C00012000 C 08/21/15 12.0 0.10 0.15
OWW 150821C00013000 C 08/21/15 13.0 0.00 1.30
OWW 150821C00014000 C 08/21/15 14.0 0.00 2.50
OWW 150821C00015000 C 08/21/15 15.0 0.00 3.80
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 0.50
OWW 150821P00001000 P 08/21/15 1.0 0.00 0.50
OWW 150821P00002000 P 08/21/15 2.0 0.00 0.95
OWW 150821P00003000 P 08/21/15 3.0 0.00 0.90
OWW 150821P00004000 P 08/21/15 4.0 0.00 0.75
OWW 150821P00005000 P 08/21/15 5.0 0.00 0.75
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 0.10
OWW 150821P00009000 P 08/21/15 9.0 0.00 0.10
OWW 150821P00010000 P 08/21/15 10.0 0.05 0.15
OWW 150821P00011000 P 08/21/15 11.0 0.20 0.30
OWW 150821P00012000 P 08/21/15 12.0 0.25 0.65
OWW 150821P00013000 P 08/21/15 13.0 0.00 4.70
OWW 150821P00014000 P 08/21/15 14.0 0.00 4.80
OWW 150821P00015000 P 08/21/15 15.0 1.00 5.60
OWW 150821P00016000 P 08/21/15 16.0 2.00 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 8.20 9.20
OWW 151120C00004000 C 11/20/15 4.0 5.50 10.00
OWW 151120C00005000 C 11/20/15 5.0 4.40 9.00
OWW 151120C00006000 C 11/20/15 6.0 3.50 8.00
OWW 151120C00007000 C 11/20/15 7.0 2.40 7.00
OWW 151120C00008000 C 11/20/15 8.0 1.50 6.00
OWW 151120C00009000 C 11/20/15 9.0 0.50 5.00
OWW 151120C00010000 C 11/20/15 10.0 0.00 3.40
OWW 151120C00011000 C 11/20/15 11.0 0.00 2.40
OWW 151120C00012000 C 11/20/15 12.0 0.00 0.35
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 0.50
OWW 151120P00003000 P 11/20/15 3.0 0.00 0.50
OWW 151120P00004000 P 11/20/15 4.0 0.00 1.15
OWW 151120P00005000 P 11/20/15 5.0 0.00 1.20
OWW 151120P00006000 P 11/20/15 6.0 0.00 1.00
OWW 151120P00007000 P 11/20/15 7.0 0.00 0.90
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 0.05 0.50
OWW 151120P00011000 P 11/20/15 11.0 0.10 0.50
OWW 151120P00012000 P 11/20/15 12.0 0.25 0.70
OWW 151120P00013000 P 11/20/15 13.0 0.00 4.20
OWW 151120P00014000 P 11/20/15 14.0 0.00 4.80
OWW 151120P00015000 P 11/20/15 15.0 1.00 5.60
OWW 151120P00016000 P 11/20/15 16.0 2.00 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 6.30 9.70
OWW 160115C00005000 C 01/15/16 5.0 4.30 9.00
OWW 160115C00007000 C 01/15/16 7.0 2.30 7.00
OWW 160115C00010000 C 01/15/16 10.0 1.70 2.40
OWW 160115C00012000 C 01/15/16 12.0 0.10 0.20
OWW 160115C00015000 C 01/15/16 15.0 0.00 0.35
OWW 160115C00018000 C 01/15/16 18.0 0.00 0.35
OWW 160115P00003000 P 01/15/16 3.0 0.00 1.00
OWW 160115P00005000 P 01/15/16 5.0 0.00 0.50
OWW 160115P00007000 P 01/15/16 7.0 0.00 1.00
OWW 160115P00010000 P 01/15/16 10.0 0.10 1.00
OWW 160115P00012000 P 01/15/16 12.0 0.00 1.00
OWW 160115P00015000 P 01/15/16 15.0 1.00 5.80
OWW 160115P00018000 P 01/15/16 18.0 3.90 8.50
OWW 170120C00003000 C 01/20/17 3.0 8.00 9.80
OWW 170120C00005000 C 01/20/17 5.0 4.40 9.20
OWW 170120C00007000 C 01/20/17 7.0 2.50 7.30
OWW 170120C00010000 C 01/20/17 10.0 1.70 2.55
OWW 170120C00012000 C 01/20/17 12.0 0.15 0.30
OWW 170120C00015000 C 01/20/17 15.0 0.00 2.00
OWW 170120C00017000 C 01/20/17 17.0 0.00 1.00
OWW 170120P00003000 P 01/20/17 3.0 0.00 1.00
OWW 170120P00005000 P 01/20/17 5.0 0.00 1.00
OWW 170120P00007000 P 01/20/17 7.0 0.00 4.80
OWW 170120P00010000 P 01/20/17 10.0 0.10 0.25
OWW 170120P00012000 P 01/20/17 12.0 0.00 0.65
OWW 170120P00015000 P 01/20/17 15.0 1.00 5.70
OWW 170120P00017000 P 01/20/17 17.0 3.00 7.50

OPRA data is delayed 15 minutes.