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 (2014-11-14)Premium Content

Orbitz Worldwide Inc (OWW)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OWW 141122C00001000 C 11/22/14 1.0 6.40 7.00
OWW 141122C00002500 C 11/22/14 2.5 4.40 6.00
OWW 141122C00004000 C 11/22/14 4.0 2.75 4.50
OWW 141122C00005000 C 11/22/14 5.0 2.50 2.90
OWW 141122C00006000 C 11/22/14 6.0 1.15 2.30
OWW 141122C00007500 C 11/22/14 7.5 0.00 0.35
OWW 141122C00009000 C 11/22/14 9.0 0.00 0.15
OWW 141122C00010000 C 11/22/14 10.0 0.00 0.05
OWW 141122C00011000 C 11/22/14 11.0 0.00 0.05
OWW 141122C00012500 C 11/22/14 12.5 0.00 0.05
OWW 141122C00014000 C 11/22/14 14.0 0.00 0.15
OWW 141122C00015000 C 11/22/14 15.0 0.00 0.15
OWW 141122P00001000 P 11/22/14 1.0 0.00 0.25
OWW 141122P00002500 P 11/22/14 2.5 0.00 0.15
OWW 141122P00004000 P 11/22/14 4.0 0.00 0.15
OWW 141122P00005000 P 11/22/14 5.0 0.00 0.05
OWW 141122P00006000 P 11/22/14 6.0 0.00 0.05
OWW 141122P00007500 P 11/22/14 7.5 0.00 0.05
OWW 141122P00009000 P 11/22/14 9.0 1.25 1.45
OWW 141122P00010000 P 11/22/14 10.0 2.20 2.45
OWW 141122P00011000 P 11/22/14 11.0 2.55 4.00
OWW 141122P00012500 P 11/22/14 12.5 4.00 5.70
OWW 141122P00014000 P 11/22/14 14.0 5.50 7.20
OWW 141122P00015000 P 11/22/14 15.0 7.00 7.60
OWW 141220C00001000 C 12/20/14 1.0 6.40 7.00
OWW 141220C00002000 C 12/20/14 2.0 4.80 6.50
OWW 141220C00003000 C 12/20/14 3.0 3.80 5.50
OWW 141220C00004000 C 12/20/14 4.0 2.50 4.80
OWW 141220C00005000 C 12/20/14 5.0 1.60 3.70
OWW 141220C00006000 C 12/20/14 6.0 0.85 2.40
OWW 141220C00007000 C 12/20/14 7.0 0.60 0.95
OWW 141220C00008000 C 12/20/14 8.0 0.15 0.25
OWW 141220C00009000 C 12/20/14 9.0 0.00 0.20
OWW 141220C00010000 C 12/20/14 10.0 0.00 0.20
OWW 141220C00011000 C 12/20/14 11.0 0.00 0.20
OWW 141220C00012000 C 12/20/14 12.0 0.00 0.20
OWW 141220C00013000 C 12/20/14 13.0 0.00 0.20
OWW 141220C00014000 C 12/20/14 14.0 0.00 0.20
OWW 141220C00015000 C 12/20/14 15.0 0.00 0.20
OWW 141220P00001000 P 12/20/14 1.0 0.00 0.20
OWW 141220P00002000 P 12/20/14 2.0 0.00 0.20
OWW 141220P00003000 P 12/20/14 3.0 0.00 0.20
OWW 141220P00004000 P 12/20/14 4.0 0.00 0.20
OWW 141220P00005000 P 12/20/14 5.0 0.00 0.20
OWW 141220P00006000 P 12/20/14 6.0 0.00 0.20
OWW 141220P00007000 P 12/20/14 7.0 0.05 0.15
OWW 141220P00008000 P 12/20/14 8.0 0.50 0.60
OWW 141220P00009000 P 12/20/14 9.0 1.15 1.55
OWW 141220P00010000 P 12/20/14 10.0 1.75 3.10
OWW 141220P00011000 P 12/20/14 11.0 2.35 4.40
OWW 141220P00012000 P 12/20/14 12.0 3.20 5.50
OWW 141220P00013000 P 12/20/14 13.0 4.50 6.20
OWW 141220P00014000 P 12/20/14 14.0 5.20 7.50
OWW 141220P00015000 P 12/20/14 15.0 7.00 7.70
OWW 150220C00001000 C 02/20/15 1.0 6.10 8.00
OWW 150220C00002500 C 02/20/15 2.5 3.50 6.80
OWW 150220C00004000 C 02/20/15 4.0 2.85 4.90
OWW 150220C00005000 C 02/20/15 5.0 1.40 4.00
OWW 150220C00006000 C 02/20/15 6.0 1.60 2.10
OWW 150220C00007500 C 02/20/15 7.5 0.70 0.85
OWW 150220C00009000 C 02/20/15 9.0 0.20 0.35
OWW 150220C00010000 C 02/20/15 10.0 0.10 0.30
OWW 150220C00011000 C 02/20/15 11.0 0.00 0.25
OWW 150220C00012500 C 02/20/15 12.5 0.00 0.20
OWW 150220C00014000 C 02/20/15 14.0 0.00 0.25
OWW 150220C00015000 C 02/20/15 15.0 0.00 0.25
OWW 150220C00016000 C 02/20/15 16.0 0.00 0.25
OWW 150220C00017500 C 02/20/15 17.5 0.00 0.25
OWW 150220P00001000 P 02/20/15 1.0 0.00 0.25
OWW 150220P00002500 P 02/20/15 2.5 0.00 0.25
OWW 150220P00004000 P 02/20/15 4.0 0.00 0.20
OWW 150220P00005000 P 02/20/15 5.0 0.00 0.25
OWW 150220P00006000 P 02/20/15 6.0 0.05 0.30
OWW 150220P00007500 P 02/20/15 7.5 0.60 0.75
OWW 150220P00009000 P 02/20/15 9.0 1.55 1.80
OWW 150220P00010000 P 02/20/15 10.0 2.20 2.70
OWW 150220P00011000 P 02/20/15 11.0 3.10 3.90
OWW 150220P00012500 P 02/20/15 12.5 3.30 6.50
OWW 150220P00014000 P 02/20/15 14.0 5.40 7.10
OWW 150220P00015000 P 02/20/15 15.0 5.70 9.00
OWW 150220P00016000 P 02/20/15 16.0 7.50 9.10
OWW 150220P00017500 P 02/20/15 17.5 9.30 10.20
OWW 150515C00001000 C 05/15/15 1.0 6.30 8.80
OWW 150515C00002000 C 05/15/15 2.0 3.40 8.00
OWW 150515C00003000 C 05/15/15 3.0 2.50 7.00
OWW 150515C00004000 C 05/15/15 4.0 1.70 6.10
OWW 150515C00005000 C 05/15/15 5.0 1.45 5.20
OWW 150515C00006000 C 05/15/15 6.0 0.70 4.50
OWW 150515C00007000 C 05/15/15 7.0 1.20 1.75
OWW 150515C00008000 C 05/15/15 8.0 0.80 1.05
OWW 150515C00009000 C 05/15/15 9.0 0.50 0.75
OWW 150515C00010000 C 05/15/15 10.0 0.25 0.55
OWW 150515C00011000 C 05/15/15 11.0 0.15 0.45
OWW 150515C00012000 C 05/15/15 12.0 0.00 0.40
OWW 150515C00013000 C 05/15/15 13.0 0.00 0.35
OWW 150515C00014000 C 05/15/15 14.0 0.00 0.25
OWW 150515C00015000 C 05/15/15 15.0 0.00 0.25
OWW 150515C00016000 C 05/15/15 16.0 0.00 0.25
OWW 150515C00017000 C 05/15/15 17.0 0.00 0.25
OWW 150515P00001000 P 05/15/15 1.0 0.00 0.25
OWW 150515P00002000 P 05/15/15 2.0 0.00 0.25
OWW 150515P00003000 P 05/15/15 3.0 0.00 0.25
OWW 150515P00004000 P 05/15/15 4.0 0.00 0.25
OWW 150515P00005000 P 05/15/15 5.0 0.05 0.35
OWW 150515P00006000 P 05/15/15 6.0 0.25 0.55
OWW 150515P00007000 P 05/15/15 7.0 0.55 0.85
OWW 150515P00008000 P 05/15/15 8.0 1.10 1.40
OWW 150515P00009000 P 05/15/15 9.0 1.80 2.20
OWW 150515P00010000 P 05/15/15 10.0 2.35 3.00
OWW 150515P00011000 P 05/15/15 11.0 3.20 4.10
OWW 150515P00012000 P 05/15/15 12.0 3.90 6.00
OWW 150515P00013000 P 05/15/15 13.0 3.70 7.20
OWW 150515P00014000 P 05/15/15 14.0 4.00 8.70
OWW 150515P00015000 P 05/15/15 15.0 5.00 9.70
OWW 150515P00016000 P 05/15/15 16.0 6.00 10.70
OWW 150515P00017000 P 05/15/15 17.0 8.90 9.80
OWW 160115C00003000 C 01/15/16 3.0 4.00 5.80
OWW 160115C00005000 C 01/15/16 5.0 2.45 4.10
OWW 160115C00007000 C 01/15/16 7.0 1.35 2.55
OWW 160115C00010000 C 01/15/16 10.0 0.70 1.50
OWW 160115C00012000 C 01/15/16 12.0 0.00 1.15
OWW 160115C00015000 C 01/15/16 15.0 0.00 1.15
OWW 160115P00003000 P 01/15/16 3.0 0.00 0.50
OWW 160115P00005000 P 01/15/16 5.0 0.00 0.90
OWW 160115P00007000 P 01/15/16 7.0 0.65 1.65
OWW 160115P00010000 P 01/15/16 10.0 2.15 4.00
OWW 160115P00012000 P 01/15/16 12.0 4.30 5.60
OWW 160115P00015000 P 01/15/16 15.0 6.50 8.30
OWW 170120C00003000 C 01/20/17 3.0 3.80 6.90
OWW 170120C00005000 C 01/20/17 5.0 2.65 4.50
OWW 170120C00007000 C 01/20/17 7.0 1.65 3.20
OWW 170120C00010000 C 01/20/17 10.0 1.20 2.15
OWW 170120C00012000 C 01/20/17 12.0 0.30 1.70
OWW 170120C00015000 C 01/20/17 15.0 0.00 2.20
OWW 170120P00003000 P 01/20/17 3.0 0.00 1.25
OWW 170120P00005000 P 01/20/17 5.0 0.15 1.25
OWW 170120P00007000 P 01/20/17 7.0 0.95 2.30
OWW 170120P00010000 P 01/20/17 10.0 3.10 4.40
OWW 170120P00012000 P 01/20/17 12.0 4.20 6.00
OWW 170120P00015000 P 01/20/17 15.0 7.20 8.70

OPRA data is delayed 15 minutes.