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 (2017-04-28)Premium Content

O Reilly Automotive Inc (ORLY)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 170721C00165000 C 07/21/17 165.0 54.30 57.80
ORLY 170721C00170000 C 07/21/17 170.0 48.80 52.50
ORLY 170721C00175000 C 07/21/17 175.0 44.60 47.60
ORLY 170721C00180000 C 07/21/17 180.0 39.40 42.00
ORLY 170721C00185000 C 07/21/17 185.0 34.00 38.00
ORLY 170721C00190000 C 07/21/17 190.0 29.50 32.50
ORLY 170721C00195000 C 07/21/17 195.0 24.60 28.20
ORLY 170721C00200000 C 07/21/17 200.0 20.70 22.60
ORLY 170721C00210000 C 07/21/17 210.0 12.20 13.60
ORLY 170721C00220000 C 07/21/17 220.0 5.90 6.30
ORLY 170721C00230000 C 07/21/17 230.0 2.10 2.45
ORLY 170721C00240000 C 07/21/17 240.0 0.55 0.80
ORLY 170721C00250000 C 07/21/17 250.0 0.10 0.30
ORLY 170721C00260000 C 07/21/17 260.0 0.00 0.15
ORLY 170721C00270000 C 07/21/17 270.0 0.00 0.10
ORLY 170721C00280000 C 07/21/17 280.0 0.00 0.10
ORLY 170721C00290000 C 07/21/17 290.0 0.00 0.10
ORLY 170721C00300000 C 07/21/17 300.0 0.00 0.10
ORLY 170721C00310000 C 07/21/17 310.0 0.00 0.10
ORLY 170721C00320000 C 07/21/17 320.0 0.00 0.10
ORLY 170721C00330000 C 07/21/17 330.0 0.00 0.10
ORLY 170721C00340000 C 07/21/17 340.0 0.00 0.10
ORLY 170721C00350000 C 07/21/17 350.0 0.00 0.10
ORLY 170721C00360000 C 07/21/17 360.0 0.00 0.10
ORLY 170721C00370000 C 07/21/17 370.0 0.00 0.10
ORLY 170721P00165000 P 07/21/17 165.0 0.00 0.10
ORLY 170721P00170000 P 07/21/17 170.0 0.00 0.15
ORLY 170721P00175000 P 07/21/17 175.0 0.00 0.20
ORLY 170721P00180000 P 07/21/17 180.0 0.05 0.20
ORLY 170721P00185000 P 07/21/17 185.0 0.10 0.30
ORLY 170721P00190000 P 07/21/17 190.0 0.25 0.45
ORLY 170721P00195000 P 07/21/17 195.0 0.45 0.70
ORLY 170721P00200000 P 07/21/17 200.0 0.80 1.05
ORLY 170721P00210000 P 07/21/17 210.0 2.15 2.60
ORLY 170721P00220000 P 07/21/17 220.0 5.60 6.00
ORLY 170721P00230000 P 07/21/17 230.0 11.40 12.60
ORLY 170721P00240000 P 07/21/17 240.0 20.00 21.40
ORLY 170721P00250000 P 07/21/17 250.0 29.40 31.10
ORLY 170721P00260000 P 07/21/17 260.0 38.90 41.80
ORLY 170721P00270000 P 07/21/17 270.0 48.20 52.20
ORLY 170721P00280000 P 07/21/17 280.0 58.20 62.40
ORLY 170721P00290000 P 07/21/17 290.0 67.80 72.40
ORLY 170721P00300000 P 07/21/17 300.0 78.10 82.40
ORLY 170721P00310000 P 07/21/17 310.0 87.70 92.40
ORLY 170721P00320000 P 07/21/17 320.0 97.70 102.30
ORLY 170721P00330000 P 07/21/17 330.0 108.10 112.20
ORLY 170721P00340000 P 07/21/17 340.0 118.20 122.40
ORLY 170721P00350000 P 07/21/17 350.0 127.80 132.40
ORLY 170721P00360000 P 07/21/17 360.0 138.70 142.30
ORLY 170721P00370000 P 07/21/17 370.0 148.80 152.50
ORLY 170818C00140000 C 08/18/17 140.0 79.30 82.50
ORLY 170818C00145000 C 08/18/17 145.0 74.00 77.30
ORLY 170818C00150000 C 08/18/17 150.0 69.40 72.90
ORLY 170818C00155000 C 08/18/17 155.0 64.30 68.20
ORLY 170818C00160000 C 08/18/17 160.0 59.20 63.20
ORLY 170818C00165000 C 08/18/17 165.0 54.60 58.20
ORLY 170818C00170000 C 08/18/17 170.0 50.40 53.50
ORLY 170818C00175000 C 08/18/17 175.0 44.60 47.90
ORLY 170818C00180000 C 08/18/17 180.0 40.10 43.10
ORLY 170818C00185000 C 08/18/17 185.0 35.30 38.30
ORLY 170818C00190000 C 08/18/17 190.0 31.10 33.70
ORLY 170818C00195000 C 08/18/17 195.0 26.20 28.40
ORLY 170818C00200000 C 08/18/17 200.0 23.10 23.80
ORLY 170818C00210000 C 08/18/17 210.0 15.50 16.50
ORLY 170818C00220000 C 08/18/17 220.0 9.70 10.20
ORLY 170818C00230000 C 08/18/17 230.0 5.40 5.90
ORLY 170818C00240000 C 08/18/17 240.0 2.80 3.40
ORLY 170818C00250000 C 08/18/17 250.0 1.35 1.70
ORLY 170818C00260000 C 08/18/17 260.0 0.70 0.95
ORLY 170818C00270000 C 08/18/17 270.0 0.40 0.65
ORLY 170818C00280000 C 08/18/17 280.0 0.10 0.45
ORLY 170818C00290000 C 08/18/17 290.0 0.05 0.20
ORLY 170818C00300000 C 08/18/17 300.0 0.00 0.15
ORLY 170818C00310000 C 08/18/17 310.0 0.00 0.20
ORLY 170818C00320000 C 08/18/17 320.0 0.00 0.15
ORLY 170818C00330000 C 08/18/17 330.0 0.00 0.15
ORLY 170818C00340000 C 08/18/17 340.0 0.00 0.10
ORLY 170818C00350000 C 08/18/17 350.0 0.00 0.30
ORLY 170818C00360000 C 08/18/17 360.0 0.00 0.20
ORLY 170818C00370000 C 08/18/17 370.0 0.00 0.25
ORLY 170818C00380000 C 08/18/17 380.0 0.00 0.20
ORLY 170818C00390000 C 08/18/17 390.0 0.00 0.30
ORLY 170818C00400000 C 08/18/17 400.0 0.00 0.10
ORLY 170818C00410000 C 08/18/17 410.0 0.00 1.30
ORLY 170818C00420000 C 08/18/17 420.0 0.00 0.25
ORLY 170818P00140000 P 08/18/17 140.0 0.05 0.20
ORLY 170818P00145000 P 08/18/17 145.0 0.05 0.15
ORLY 170818P00150000 P 08/18/17 150.0 0.15 0.25
ORLY 170818P00155000 P 08/18/17 155.0 0.20 0.35
ORLY 170818P00160000 P 08/18/17 160.0 0.25 0.45
ORLY 170818P00165000 P 08/18/17 165.0 0.35 0.55
ORLY 170818P00170000 P 08/18/17 170.0 0.50 0.70
ORLY 170818P00175000 P 08/18/17 175.0 0.65 2.20
ORLY 170818P00180000 P 08/18/17 180.0 0.85 1.05
ORLY 170818P00185000 P 08/18/17 185.0 1.15 1.35
ORLY 170818P00190000 P 08/18/17 190.0 1.55 1.90
ORLY 170818P00195000 P 08/18/17 195.0 2.10 2.45
ORLY 170818P00200000 P 08/18/17 200.0 2.85 3.30
ORLY 170818P00210000 P 08/18/17 210.0 5.20 5.80
ORLY 170818P00220000 P 08/18/17 220.0 9.10 9.70
ORLY 170818P00230000 P 08/18/17 230.0 15.00 15.60
ORLY 170818P00240000 P 08/18/17 240.0 21.60 23.00
ORLY 170818P00250000 P 08/18/17 250.0 30.10 31.90
ORLY 170818P00260000 P 08/18/17 260.0 39.20 41.20
ORLY 170818P00270000 P 08/18/17 270.0 48.90 51.90
ORLY 170818P00280000 P 08/18/17 280.0 58.70 62.10
ORLY 170818P00290000 P 08/18/17 290.0 69.00 72.30
ORLY 170818P00300000 P 08/18/17 300.0 78.80 82.40
ORLY 170818P00310000 P 08/18/17 310.0 88.90 92.40
ORLY 170818P00320000 P 08/18/17 320.0 98.00 102.30
ORLY 170818P00330000 P 08/18/17 330.0 107.90 112.10
ORLY 170818P00340000 P 08/18/17 340.0 118.30 122.40
ORLY 170818P00350000 P 08/18/17 350.0 128.70 132.40
ORLY 170818P00360000 P 08/18/17 360.0 138.70 141.90
ORLY 170818P00370000 P 08/18/17 370.0 148.20 152.40
ORLY 170818P00380000 P 08/18/17 380.0 157.90 162.10
ORLY 170818P00390000 P 08/18/17 390.0 168.20 172.30
ORLY 170818P00400000 P 08/18/17 400.0 178.70 182.50
ORLY 170818P00410000 P 08/18/17 410.0 188.30 192.40
ORLY 170818P00420000 P 08/18/17 420.0 198.00 202.10
ORLY 171117C00150000 C 11/17/17 150.0 70.40 73.80
ORLY 171117C00155000 C 11/17/17 155.0 66.30 68.90
ORLY 171117C00160000 C 11/17/17 160.0 61.30 64.30
ORLY 171117C00165000 C 11/17/17 165.0 56.40 59.70
ORLY 171117C00170000 C 11/17/17 170.0 52.40 55.10
ORLY 171117C00175000 C 11/17/17 175.0 48.10 50.40
ORLY 171117C00180000 C 11/17/17 180.0 43.50 46.00
ORLY 171117C00185000 C 11/17/17 185.0 39.40 40.50
ORLY 171117C00190000 C 11/17/17 190.0 35.40 36.40
ORLY 171117C00195000 C 11/17/17 195.0 31.50 32.60
ORLY 171117C00200000 C 11/17/17 200.0 27.50 28.90
ORLY 171117C00210000 C 11/17/17 210.0 20.90 22.00
ORLY 171117C00220000 C 11/17/17 220.0 15.20 16.30
ORLY 171117C00230000 C 11/17/17 230.0 10.80 11.60
ORLY 171117C00240000 C 11/17/17 240.0 7.40 8.10
ORLY 171117C00250000 C 11/17/17 250.0 4.90 5.50
ORLY 171117C00260000 C 11/17/17 260.0 3.20 3.70
ORLY 171117C00270000 C 11/17/17 270.0 1.65 2.55
ORLY 171117C00280000 C 11/17/17 280.0 1.15 2.45
ORLY 171117C00290000 C 11/17/17 290.0 0.65 1.35
ORLY 171117C00300000 C 11/17/17 300.0 0.40 0.75
ORLY 171117C00310000 C 11/17/17 310.0 0.20 0.55
ORLY 171117C00320000 C 11/17/17 320.0 0.10 0.70
ORLY 171117C00330000 C 11/17/17 330.0 0.05 0.30
ORLY 171117C00340000 C 11/17/17 340.0 0.00 0.40
ORLY 171117C00350000 C 11/17/17 350.0 0.00 0.65
ORLY 171117C00360000 C 11/17/17 360.0 0.00 0.20
ORLY 171117C00370000 C 11/17/17 370.0 0.00 0.20
ORLY 171117C00380000 C 11/17/17 380.0 0.00 0.15
ORLY 171117C00390000 C 11/17/17 390.0 0.00 0.15
ORLY 171117P00150000 P 11/17/17 150.0 0.85 1.25
ORLY 171117P00155000 P 11/17/17 155.0 1.05 1.40
ORLY 171117P00160000 P 11/17/17 160.0 1.25 1.65
ORLY 171117P00165000 P 11/17/17 165.0 1.60 1.95
ORLY 171117P00170000 P 11/17/17 170.0 2.00 2.40
ORLY 171117P00175000 P 11/17/17 175.0 2.45 2.80
ORLY 171117P00180000 P 11/17/17 180.0 3.00 3.40
ORLY 171117P00185000 P 11/17/17 185.0 3.60 4.10
ORLY 171117P00190000 P 11/17/17 190.0 4.50 5.00
ORLY 171117P00195000 P 11/17/17 195.0 5.40 6.10
ORLY 171117P00200000 P 11/17/17 200.0 6.70 7.50
ORLY 171117P00210000 P 11/17/17 210.0 9.90 10.70
ORLY 171117P00220000 P 11/17/17 220.0 13.90 14.90
ORLY 171117P00230000 P 11/17/17 230.0 19.10 20.40
ORLY 171117P00240000 P 11/17/17 240.0 25.80 27.00
ORLY 171117P00250000 P 11/17/17 250.0 33.30 34.50
ORLY 171117P00260000 P 11/17/17 260.0 41.20 43.30
ORLY 171117P00270000 P 11/17/17 270.0 49.80 51.80
ORLY 171117P00280000 P 11/17/17 280.0 59.70 62.30
ORLY 171117P00290000 P 11/17/17 290.0 69.40 71.80
ORLY 171117P00300000 P 11/17/17 300.0 78.60 81.20
ORLY 171117P00310000 P 11/17/17 310.0 89.10 92.30
ORLY 171117P00320000 P 11/17/17 320.0 98.30 102.30
ORLY 171117P00330000 P 11/17/17 330.0 108.90 112.30
ORLY 171117P00340000 P 11/17/17 340.0 118.10 122.10
ORLY 171117P00350000 P 11/17/17 350.0 128.70 132.20
ORLY 171117P00360000 P 11/17/17 360.0 138.20 142.20
ORLY 171117P00370000 P 11/17/17 370.0 148.10 152.20
ORLY 171117P00380000 P 11/17/17 380.0 158.70 162.20
ORLY 171117P00390000 P 11/17/17 390.0 168.10 172.00
ORLY 180216C00120000 C 02/16/18 120.0 100.50 104.10
ORLY 180216C00125000 C 02/16/18 125.0 95.40 99.50
ORLY 180216C00130000 C 02/16/18 130.0 90.60 94.70
ORLY 180216C00135000 C 02/16/18 135.0 86.30 89.90
ORLY 180216C00140000 C 02/16/18 140.0 81.20 85.10
ORLY 180216C00145000 C 02/16/18 145.0 76.60 80.60
ORLY 180216C00150000 C 02/16/18 150.0 72.20 76.10
ORLY 180216C00155000 C 02/16/18 155.0 67.60 71.10
ORLY 180216C00160000 C 02/16/18 160.0 62.90 66.80
ORLY 180216C00165000 C 02/16/18 165.0 59.30 61.80
ORLY 180216C00170000 C 02/16/18 170.0 55.00 57.50
ORLY 180216C00175000 C 02/16/18 175.0 50.80 53.50
ORLY 180216C00180000 C 02/16/18 180.0 46.20 48.80
ORLY 180216C00185000 C 02/16/18 185.0 42.40 44.90
ORLY 180216C00190000 C 02/16/18 190.0 38.80 40.90
ORLY 180216C00195000 C 02/16/18 195.0 34.50 37.20
ORLY 180216C00200000 C 02/16/18 200.0 31.40 33.70
ORLY 180216C00210000 C 02/16/18 210.0 25.30 27.30
ORLY 180216C00220000 C 02/16/18 220.0 19.30 21.20
ORLY 180216C00230000 C 02/16/18 230.0 15.00 16.70
ORLY 180216C00240000 C 02/16/18 240.0 11.00 12.40
ORLY 180216C00250000 C 02/16/18 250.0 7.90 9.40
ORLY 180216C00260000 C 02/16/18 260.0 5.80 6.80
ORLY 180216C00270000 C 02/16/18 270.0 4.10 4.90
ORLY 180216C00280000 C 02/16/18 280.0 2.85 3.70
ORLY 180216C00290000 C 02/16/18 290.0 1.95 3.00
ORLY 180216C00300000 C 02/16/18 300.0 1.25 2.30
ORLY 180216C00310000 C 02/16/18 310.0 0.85 1.35
ORLY 180216C00320000 C 02/16/18 320.0 0.50 1.10
ORLY 180216C00330000 C 02/16/18 330.0 0.30 0.85
ORLY 180216C00340000 C 02/16/18 340.0 0.15 0.85
ORLY 180216C00350000 C 02/16/18 350.0 0.10 0.70
ORLY 180216P00120000 P 02/16/18 120.0 0.60 0.95
ORLY 180216P00125000 P 02/16/18 125.0 0.75 1.10
ORLY 180216P00130000 P 02/16/18 130.0 0.85 1.20
ORLY 180216P00135000 P 02/16/18 135.0 1.00 1.35
ORLY 180216P00140000 P 02/16/18 140.0 1.25 1.55
ORLY 180216P00145000 P 02/16/18 145.0 1.45 1.85
ORLY 180216P00150000 P 02/16/18 150.0 1.70 2.70
ORLY 180216P00155000 P 02/16/18 155.0 2.00 2.55
ORLY 180216P00160000 P 02/16/18 160.0 2.45 2.95
ORLY 180216P00165000 P 02/16/18 165.0 2.80 3.50
ORLY 180216P00170000 P 02/16/18 170.0 3.40 4.10
ORLY 180216P00175000 P 02/16/18 175.0 4.10 4.80
ORLY 180216P00180000 P 02/16/18 180.0 4.90 5.70
ORLY 180216P00185000 P 02/16/18 185.0 5.80 6.70
ORLY 180216P00190000 P 02/16/18 190.0 6.70 8.10
ORLY 180216P00195000 P 02/16/18 195.0 8.20 9.10
ORLY 180216P00200000 P 02/16/18 200.0 9.40 10.70
ORLY 180216P00210000 P 02/16/18 210.0 12.80 14.40
ORLY 180216P00220000 P 02/16/18 220.0 17.10 18.50
ORLY 180216P00230000 P 02/16/18 230.0 22.30 23.70
ORLY 180216P00240000 P 02/16/18 240.0 28.30 30.40
ORLY 180216P00250000 P 02/16/18 250.0 35.20 37.40
ORLY 180216P00260000 P 02/16/18 260.0 43.10 46.00
ORLY 180216P00270000 P 02/16/18 270.0 51.60 53.10
ORLY 180216P00280000 P 02/16/18 280.0 59.90 62.00
ORLY 180216P00290000 P 02/16/18 290.0 69.90 71.80
ORLY 180216P00300000 P 02/16/18 300.0 79.20 82.70
ORLY 180216P00310000 P 02/16/18 310.0 88.00 92.20
ORLY 180216P00320000 P 02/16/18 320.0 98.50 102.30
ORLY 180216P00330000 P 02/16/18 330.0 108.90 112.60
ORLY 180216P00340000 P 02/16/18 340.0 118.40 122.40
ORLY 180216P00350000 P 02/16/18 350.0 128.20 132.00

OPRA data is delayed 15 minutes.