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 (2014-08-01)Premium Content

O Reilly Automotive Inc (ORLY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 141122C00080000 C 11/22/14 80.0 88.30 92.40
ORLY 141122C00085000 C 11/22/14 85.0 83.40 87.40
ORLY 141122C00090000 C 11/22/14 90.0 78.50 82.50
ORLY 141122C00095000 C 11/22/14 95.0 73.40 77.30
ORLY 141122C00100000 C 11/22/14 100.0 68.40 72.60
ORLY 141122C00105000 C 11/22/14 105.0 63.40 67.60
ORLY 141122C00110000 C 11/22/14 110.0 58.50 62.80
ORLY 141122C00115000 C 11/22/14 115.0 53.50 57.80
ORLY 141122C00120000 C 11/22/14 120.0 48.50 52.80
ORLY 141122C00125000 C 11/22/14 125.0 43.60 47.70
ORLY 141122C00130000 C 11/22/14 130.0 38.60 42.30
ORLY 141122C00135000 C 11/22/14 135.0 33.60 36.80
ORLY 141122C00140000 C 11/22/14 140.0 28.60 31.50
ORLY 141122C00145000 C 11/22/14 145.0 23.70 26.50
ORLY 141122C00150000 C 11/22/14 150.0 18.70 21.40
ORLY 141122C00155000 C 11/22/14 155.0 14.00 16.40
ORLY 141122C00160000 C 11/22/14 160.0 9.90 11.70
ORLY 141122C00165000 C 11/22/14 165.0 6.80 7.50
ORLY 141122C00170000 C 11/22/14 170.0 3.40 3.90
ORLY 141122C00175000 C 11/22/14 175.0 1.35 1.65
ORLY 141122C00180000 C 11/22/14 180.0 0.35 0.60
ORLY 141122C00185000 C 11/22/14 185.0 0.05 0.35
ORLY 141122C00190000 C 11/22/14 190.0 0.00 0.50
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.45
ORLY 141122C00200000 C 11/22/14 200.0 0.00 0.45
ORLY 141122P00080000 P 11/22/14 80.0 0.00 0.25
ORLY 141122P00085000 P 11/22/14 85.0 0.00 0.25
ORLY 141122P00090000 P 11/22/14 90.0 0.00 0.15
ORLY 141122P00095000 P 11/22/14 95.0 0.00 0.20
ORLY 141122P00100000 P 11/22/14 100.0 0.00 0.25
ORLY 141122P00105000 P 11/22/14 105.0 0.00 0.25
ORLY 141122P00110000 P 11/22/14 110.0 0.00 0.25
ORLY 141122P00115000 P 11/22/14 115.0 0.00 0.30
ORLY 141122P00120000 P 11/22/14 120.0 0.00 0.35
ORLY 141122P00125000 P 11/22/14 125.0 0.00 0.45
ORLY 141122P00130000 P 11/22/14 130.0 0.05 0.25
ORLY 141122P00135000 P 11/22/14 135.0 0.00 0.20
ORLY 141122P00140000 P 11/22/14 140.0 0.05 0.20
ORLY 141122P00145000 P 11/22/14 145.0 0.05 0.25
ORLY 141122P00150000 P 11/22/14 150.0 0.20 0.30
ORLY 141122P00155000 P 11/22/14 155.0 0.25 0.45
ORLY 141122P00160000 P 11/22/14 160.0 0.50 0.75
ORLY 141122P00165000 P 11/22/14 165.0 1.30 1.50
ORLY 141122P00170000 P 11/22/14 170.0 2.85 3.20
ORLY 141122P00175000 P 11/22/14 175.0 5.70 6.10
ORLY 141122P00180000 P 11/22/14 180.0 9.30 12.00
ORLY 141122P00185000 P 11/22/14 185.0 13.80 16.70
ORLY 141122P00190000 P 11/22/14 190.0 18.80 21.60
ORLY 141122P00195000 P 11/22/14 195.0 23.60 26.50
ORLY 141122P00200000 P 11/22/14 200.0 28.40 31.70
ORLY 141220C00105000 C 12/20/14 105.0 63.40 67.50
ORLY 141220C00110000 C 12/20/14 110.0 58.40 62.30
ORLY 141220C00115000 C 12/20/14 115.0 53.40 57.30
ORLY 141220C00120000 C 12/20/14 120.0 48.50 52.30
ORLY 141220C00125000 C 12/20/14 125.0 43.60 47.30
ORLY 141220C00130000 C 12/20/14 130.0 38.70 41.80
ORLY 141220C00135000 C 12/20/14 135.0 33.70 36.50
ORLY 141220C00140000 C 12/20/14 140.0 28.80 31.70
ORLY 141220C00145000 C 12/20/14 145.0 23.90 26.80
ORLY 141220C00150000 C 12/20/14 150.0 19.00 21.60
ORLY 141220C00155000 C 12/20/14 155.0 14.40 17.10
ORLY 141220C00160000 C 12/20/14 160.0 10.80 12.60
ORLY 141220C00165000 C 12/20/14 165.0 7.90 8.60
ORLY 141220C00170000 C 12/20/14 170.0 4.70 5.20
ORLY 141220C00175000 C 12/20/14 175.0 2.50 2.85
ORLY 141220C00180000 C 12/20/14 180.0 1.10 1.55
ORLY 141220C00185000 C 12/20/14 185.0 0.00 0.65
ORLY 141220C00190000 C 12/20/14 190.0 0.00 0.50
ORLY 141220C00195000 C 12/20/14 195.0 0.00 0.50
ORLY 141220P00105000 P 12/20/14 105.0 0.00 0.50
ORLY 141220P00110000 P 12/20/14 110.0 0.00 0.50
ORLY 141220P00115000 P 12/20/14 115.0 0.00 0.50
ORLY 141220P00120000 P 12/20/14 120.0 0.00 0.50
ORLY 141220P00125000 P 12/20/14 125.0 0.00 0.50
ORLY 141220P00130000 P 12/20/14 130.0 0.00 0.50
ORLY 141220P00135000 P 12/20/14 135.0 0.00 0.50
ORLY 141220P00140000 P 12/20/14 140.0 0.00 0.50
ORLY 141220P00145000 P 12/20/14 145.0 0.05 0.60
ORLY 141220P00150000 P 12/20/14 150.0 0.40 0.95
ORLY 141220P00155000 P 12/20/14 155.0 0.70 1.45
ORLY 141220P00160000 P 12/20/14 160.0 1.30 2.05
ORLY 141220P00165000 P 12/20/14 165.0 2.40 2.90
ORLY 141220P00170000 P 12/20/14 170.0 4.00 4.60
ORLY 141220P00175000 P 12/20/14 175.0 6.90 8.20
ORLY 141220P00180000 P 12/20/14 180.0 9.90 12.80
ORLY 141220P00185000 P 12/20/14 185.0 14.10 17.00
ORLY 141220P00190000 P 12/20/14 190.0 18.80 21.70
ORLY 141220P00195000 P 12/20/14 195.0 23.50 26.70
ORLY 150117C00045000 C 01/17/15 45.0 123.50 127.60
ORLY 150117C00050000 C 01/17/15 50.0 118.40 122.60
ORLY 150117C00055000 C 01/17/15 55.0 113.20 117.60
ORLY 150117C00060000 C 01/17/15 60.0 108.50 112.60
ORLY 150117C00065000 C 01/17/15 65.0 103.40 107.60
ORLY 150117C00070000 C 01/17/15 70.0 98.50 102.30
ORLY 150117C00075000 C 01/17/15 75.0 93.30 97.60
ORLY 150117C00080000 C 01/17/15 80.0 88.50 92.30
ORLY 150117C00085000 C 01/17/15 85.0 83.30 87.60
ORLY 150117C00090000 C 01/17/15 90.0 78.40 82.30
ORLY 150117C00095000 C 01/17/15 95.0 73.40 77.60
ORLY 150117C00100000 C 01/17/15 100.0 68.60 72.80
ORLY 150117C00105000 C 01/17/15 105.0 63.60 67.90
ORLY 150117C00110000 C 01/17/15 110.0 58.60 62.30
ORLY 150117C00115000 C 01/17/15 115.0 53.70 56.60
ORLY 150117C00120000 C 01/17/15 120.0 48.80 53.00
ORLY 150117C00125000 C 01/17/15 125.0 43.70 46.80
ORLY 150117C00130000 C 01/17/15 130.0 38.80 42.00
ORLY 150117C00135000 C 01/17/15 135.0 33.80 37.10
ORLY 150117C00140000 C 01/17/15 140.0 29.10 31.80
ORLY 150117C00145000 C 01/17/15 145.0 24.40 26.70
ORLY 150117C00150000 C 01/17/15 150.0 19.40 22.30
ORLY 150117C00155000 C 01/17/15 155.0 14.90 17.80
ORLY 150117C00160000 C 01/17/15 160.0 12.30 13.40
ORLY 150117C00165000 C 01/17/15 165.0 8.70 9.50
ORLY 150117C00170000 C 01/17/15 170.0 5.80 6.30
ORLY 150117C00175000 C 01/17/15 175.0 3.60 3.90
ORLY 150117C00180000 C 01/17/15 180.0 1.95 2.25
ORLY 150117C00185000 C 01/17/15 185.0 0.55 1.25
ORLY 150117C00190000 C 01/17/15 190.0 0.20 0.65
ORLY 150117C00195000 C 01/17/15 195.0 0.00 1.45
ORLY 150117C00200000 C 01/17/15 200.0 0.00 1.10
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.50
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.85
ORLY 150117P00050000 P 01/17/15 50.0 0.00 1.25
ORLY 150117P00055000 P 01/17/15 55.0 0.00 1.10
ORLY 150117P00060000 P 01/17/15 60.0 0.00 1.25
ORLY 150117P00065000 P 01/17/15 65.0 0.00 0.85
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.85
ORLY 150117P00075000 P 01/17/15 75.0 0.00 0.85
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.85
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.85
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.85
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.85
ORLY 150117P00100000 P 01/17/15 100.0 0.00 1.30
ORLY 150117P00105000 P 01/17/15 105.0 0.00 0.50
ORLY 150117P00110000 P 01/17/15 110.0 0.00 0.50
ORLY 150117P00115000 P 01/17/15 115.0 0.00 0.50
ORLY 150117P00120000 P 01/17/15 120.0 0.00 0.55
ORLY 150117P00125000 P 01/17/15 125.0 0.00 0.50
ORLY 150117P00130000 P 01/17/15 130.0 0.05 0.50
ORLY 150117P00135000 P 01/17/15 135.0 0.05 0.50
ORLY 150117P00140000 P 01/17/15 140.0 0.20 0.85
ORLY 150117P00145000 P 01/17/15 145.0 0.45 1.10
ORLY 150117P00150000 P 01/17/15 150.0 0.50 1.50
ORLY 150117P00155000 P 01/17/15 155.0 1.15 2.35
ORLY 150117P00160000 P 01/17/15 160.0 1.95 2.30
ORLY 150117P00165000 P 01/17/15 165.0 3.10 3.80
ORLY 150117P00170000 P 01/17/15 170.0 5.00 5.60
ORLY 150117P00175000 P 01/17/15 175.0 7.50 8.70
ORLY 150117P00180000 P 01/17/15 180.0 10.60 13.30
ORLY 150117P00185000 P 01/17/15 185.0 14.80 17.40
ORLY 150117P00190000 P 01/17/15 190.0 18.90 21.90
ORLY 150117P00195000 P 01/17/15 195.0 23.70 26.70
ORLY 150117P00200000 P 01/17/15 200.0 28.10 31.60
ORLY 150117P00210000 P 01/17/15 210.0 38.10 41.60
ORLY 150220C00080000 C 02/20/15 80.0 88.40 92.30
ORLY 150220C00085000 C 02/20/15 85.0 83.60 87.80
ORLY 150220C00090000 C 02/20/15 90.0 78.50 82.80
ORLY 150220C00095000 C 02/20/15 95.0 73.80 77.30
ORLY 150220C00100000 C 02/20/15 100.0 68.40 72.60
ORLY 150220C00105000 C 02/20/15 105.0 63.90 67.60
ORLY 150220C00110000 C 02/20/15 110.0 58.90 62.60
ORLY 150220C00115000 C 02/20/15 115.0 53.90 57.40
ORLY 150220C00120000 C 02/20/15 120.0 49.00 52.40
ORLY 150220C00125000 C 02/20/15 125.0 44.20 47.50
ORLY 150220C00130000 C 02/20/15 130.0 39.20 42.70
ORLY 150220C00135000 C 02/20/15 135.0 34.50 37.10
ORLY 150220C00140000 C 02/20/15 140.0 29.70 32.30
ORLY 150220C00145000 C 02/20/15 145.0 24.80 27.60
ORLY 150220C00150000 C 02/20/15 150.0 20.30 23.10
ORLY 150220C00155000 C 02/20/15 155.0 16.10 19.00
ORLY 150220C00160000 C 02/20/15 160.0 13.70 15.00
ORLY 150220C00165000 C 02/20/15 165.0 10.50 11.40
ORLY 150220C00170000 C 02/20/15 170.0 6.60 8.40
ORLY 150220C00175000 C 02/20/15 175.0 3.10 6.30
ORLY 150220C00180000 C 02/20/15 180.0 3.10 4.10
ORLY 150220C00185000 C 02/20/15 185.0 1.65 3.00
ORLY 150220C00190000 C 02/20/15 190.0 0.35 1.75
ORLY 150220C00195000 C 02/20/15 195.0 0.00 2.40
ORLY 150220C00200000 C 02/20/15 200.0 0.00 2.05
ORLY 150220P00080000 P 02/20/15 80.0 0.00 1.70
ORLY 150220P00085000 P 02/20/15 85.0 0.00 0.50
ORLY 150220P00090000 P 02/20/15 90.0 0.00 0.50
ORLY 150220P00095000 P 02/20/15 95.0 0.00 0.55
ORLY 150220P00100000 P 02/20/15 100.0 0.00 1.85
ORLY 150220P00105000 P 02/20/15 105.0 0.00 1.70
ORLY 150220P00110000 P 02/20/15 110.0 0.00 2.00
ORLY 150220P00115000 P 02/20/15 115.0 0.00 2.15
ORLY 150220P00120000 P 02/20/15 120.0 0.00 2.20
ORLY 150220P00125000 P 02/20/15 125.0 0.00 2.35
ORLY 150220P00130000 P 02/20/15 130.0 0.00 2.50
ORLY 150220P00135000 P 02/20/15 135.0 0.15 2.10
ORLY 150220P00140000 P 02/20/15 140.0 0.40 2.95
ORLY 150220P00145000 P 02/20/15 145.0 1.20 1.75
ORLY 150220P00150000 P 02/20/15 150.0 1.50 3.40
ORLY 150220P00155000 P 02/20/15 155.0 2.25 3.20
ORLY 150220P00160000 P 02/20/15 160.0 3.30 4.50
ORLY 150220P00165000 P 02/20/15 165.0 4.70 6.80
ORLY 150220P00170000 P 02/20/15 170.0 6.60 8.40
ORLY 150220P00175000 P 02/20/15 175.0 9.40 11.10
ORLY 150220P00180000 P 02/20/15 180.0 12.50 15.10
ORLY 150220P00185000 P 02/20/15 185.0 16.10 18.90
ORLY 150220P00190000 P 02/20/15 190.0 19.90 22.90
ORLY 150220P00195000 P 02/20/15 195.0 24.30 27.30
ORLY 150220P00200000 P 02/20/15 200.0 28.30 31.90
ORLY 150515C00110000 C 05/15/15 110.0 59.50 62.20
ORLY 150515C00115000 C 05/15/15 115.0 54.30 57.30
ORLY 150515C00120000 C 05/15/15 120.0 49.50 52.40
ORLY 150515C00125000 C 05/15/15 125.0 44.70 47.90
ORLY 150515C00130000 C 05/15/15 130.0 39.80 42.80
ORLY 150515C00135000 C 05/15/15 135.0 35.50 38.10
ORLY 150515C00140000 C 05/15/15 140.0 30.30 33.20
ORLY 150515C00145000 C 05/15/15 145.0 25.90 28.90
ORLY 150515C00150000 C 05/15/15 150.0 21.70 24.60
ORLY 150515C00155000 C 05/15/15 155.0 17.80 20.80
ORLY 150515C00160000 C 05/15/15 160.0 14.40 17.50
ORLY 150515C00165000 C 05/15/15 165.0 11.20 13.60
ORLY 150515C00170000 C 05/15/15 170.0 8.30 11.50
ORLY 150515C00175000 C 05/15/15 175.0 5.90 8.50
ORLY 150515C00180000 C 05/15/15 180.0 5.80 6.30
ORLY 150515C00185000 C 05/15/15 185.0 2.40 5.60
ORLY 150515C00190000 C 05/15/15 190.0 0.90 4.70
ORLY 150515C00195000 C 05/15/15 195.0 1.05 4.10
ORLY 150515C00200000 C 05/15/15 200.0 0.60 3.40
ORLY 150515P00110000 P 05/15/15 110.0 0.00 1.85
ORLY 150515P00115000 P 05/15/15 115.0 0.00 1.90
ORLY 150515P00120000 P 05/15/15 120.0 0.00 2.45
ORLY 150515P00125000 P 05/15/15 125.0 0.15 2.65
ORLY 150515P00130000 P 05/15/15 130.0 0.35 3.00
ORLY 150515P00135000 P 05/15/15 135.0 0.45 2.60
ORLY 150515P00140000 P 05/15/15 140.0 1.20 4.60
ORLY 150515P00145000 P 05/15/15 145.0 1.45 4.80
ORLY 150515P00150000 P 05/15/15 150.0 2.70 5.30
ORLY 150515P00155000 P 05/15/15 155.0 3.10 5.00
ORLY 150515P00160000 P 05/15/15 160.0 5.50 6.40
ORLY 150515P00165000 P 05/15/15 165.0 6.80 9.50
ORLY 150515P00170000 P 05/15/15 170.0 8.90 11.70
ORLY 150515P00175000 P 05/15/15 175.0 11.40 14.20
ORLY 150515P00180000 P 05/15/15 180.0 14.70 17.20
ORLY 150515P00185000 P 05/15/15 185.0 18.10 20.60
ORLY 150515P00190000 P 05/15/15 190.0 21.90 24.50
ORLY 150515P00195000 P 05/15/15 195.0 25.70 28.40
ORLY 150515P00200000 P 05/15/15 200.0 30.00 32.80

OPRA data is delayed 15 minutes.