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 (2015-07-31)Premium Content

O Reilly Automotive Inc (ORLY)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 150918C00120000 C 09/18/15 120.0 119.30 123.30
ORLY 150918C00125000 C 09/18/15 125.0 114.30 118.30
ORLY 150918C00130000 C 09/18/15 130.0 109.90 113.20
ORLY 150918C00135000 C 09/18/15 135.0 104.90 108.20
ORLY 150918C00140000 C 09/18/15 140.0 99.90 103.20
ORLY 150918C00145000 C 09/18/15 145.0 94.90 98.30
ORLY 150918C00150000 C 09/18/15 150.0 89.90 93.20
ORLY 150918C00155000 C 09/18/15 155.0 85.10 88.20
ORLY 150918C00160000 C 09/18/15 160.0 80.00 83.20
ORLY 150918C00165000 C 09/18/15 165.0 75.00 78.40
ORLY 150918C00170000 C 09/18/15 170.0 70.00 73.30
ORLY 150918C00175000 C 09/18/15 175.0 65.00 68.30
ORLY 150918C00180000 C 09/18/15 180.0 59.80 63.40
ORLY 150918C00185000 C 09/18/15 185.0 55.20 58.40
ORLY 150918C00190000 C 09/18/15 190.0 49.90 53.50
ORLY 150918C00195000 C 09/18/15 195.0 45.30 48.50
ORLY 150918C00200000 C 09/18/15 200.0 40.00 42.90
ORLY 150918C00210000 C 09/18/15 210.0 31.00 33.10
ORLY 150918C00220000 C 09/18/15 220.0 21.70 24.50
ORLY 150918C00230000 C 09/18/15 230.0 13.00 15.80
ORLY 150918C00240000 C 09/18/15 240.0 6.60 7.50
ORLY 150918C00250000 C 09/18/15 250.0 2.55 3.10
ORLY 150918C00260000 C 09/18/15 260.0 0.70 1.05
ORLY 150918C00270000 C 09/18/15 270.0 0.05 0.65
ORLY 150918C00280000 C 09/18/15 280.0 0.00 0.25
ORLY 150918C00290000 C 09/18/15 290.0 0.00 0.50
ORLY 150918C00300000 C 09/18/15 300.0 0.00 0.50
ORLY 150918C00310000 C 09/18/15 310.0 0.00 0.50
ORLY 150918C00320000 C 09/18/15 320.0 0.00 0.50
ORLY 150918C00330000 C 09/18/15 330.0 0.00 0.50
ORLY 150918C00340000 C 09/18/15 340.0 0.00 0.50
ORLY 150918C00350000 C 09/18/15 350.0 0.00 0.50
ORLY 150918P00120000 P 09/18/15 120.0 0.00 0.50
ORLY 150918P00125000 P 09/18/15 125.0 0.00 0.50
ORLY 150918P00130000 P 09/18/15 130.0 0.00 0.50
ORLY 150918P00135000 P 09/18/15 135.0 0.00 0.50
ORLY 150918P00140000 P 09/18/15 140.0 0.00 0.50
ORLY 150918P00145000 P 09/18/15 145.0 0.00 0.50
ORLY 150918P00150000 P 09/18/15 150.0 0.00 0.50
ORLY 150918P00155000 P 09/18/15 155.0 0.00 0.50
ORLY 150918P00160000 P 09/18/15 160.0 0.00 0.50
ORLY 150918P00165000 P 09/18/15 165.0 0.00 0.50
ORLY 150918P00170000 P 09/18/15 170.0 0.00 0.50
ORLY 150918P00175000 P 09/18/15 175.0 0.10 0.50
ORLY 150918P00180000 P 09/18/15 180.0 0.15 0.55
ORLY 150918P00185000 P 09/18/15 185.0 0.15 0.50
ORLY 150918P00190000 P 09/18/15 190.0 0.15 0.60
ORLY 150918P00195000 P 09/18/15 195.0 0.20 0.70
ORLY 150918P00200000 P 09/18/15 200.0 0.20 0.80
ORLY 150918P00210000 P 09/18/15 210.0 0.55 0.85
ORLY 150918P00220000 P 09/18/15 220.0 1.15 1.60
ORLY 150918P00230000 P 09/18/15 230.0 2.70 2.95
ORLY 150918P00240000 P 09/18/15 240.0 5.80 6.10
ORLY 150918P00250000 P 09/18/15 250.0 10.70 12.30
ORLY 150918P00260000 P 09/18/15 260.0 17.70 20.80
ORLY 150918P00270000 P 09/18/15 270.0 27.90 30.00
ORLY 150918P00280000 P 09/18/15 280.0 37.70 40.40
ORLY 150918P00290000 P 09/18/15 290.0 47.00 50.20
ORLY 150918P00300000 P 09/18/15 300.0 57.00 60.90
ORLY 150918P00310000 P 09/18/15 310.0 67.00 70.70
ORLY 150918P00320000 P 09/18/15 320.0 76.80 80.80
ORLY 150918P00330000 P 09/18/15 330.0 87.00 90.80
ORLY 150918P00340000 P 09/18/15 340.0 97.00 100.10
ORLY 150918P00350000 P 09/18/15 350.0 106.90 110.80
ORLY 151016C00130000 C 10/16/15 130.0 109.50 113.30
ORLY 151016C00135000 C 10/16/15 135.0 104.50 108.30
ORLY 151016C00140000 C 10/16/15 140.0 99.50 103.40
ORLY 151016C00145000 C 10/16/15 145.0 95.10 98.30
ORLY 151016C00150000 C 10/16/15 150.0 90.20 93.40
ORLY 151016C00155000 C 10/16/15 155.0 85.20 88.50
ORLY 151016C00160000 C 10/16/15 160.0 80.30 83.50
ORLY 151016C00165000 C 10/16/15 165.0 75.30 78.50
ORLY 151016C00170000 C 10/16/15 170.0 70.30 73.60
ORLY 151016C00175000 C 10/16/15 175.0 65.40 68.70
ORLY 151016C00180000 C 10/16/15 180.0 60.50 63.90
ORLY 151016C00185000 C 10/16/15 185.0 55.80 58.90
ORLY 151016C00190000 C 10/16/15 190.0 50.70 54.10
ORLY 151016C00195000 C 10/16/15 195.0 45.90 49.30
ORLY 151016C00200000 C 10/16/15 200.0 41.20 44.50
ORLY 151016C00210000 C 10/16/15 210.0 32.20 35.10
ORLY 151016C00220000 C 10/16/15 220.0 23.00 26.00
ORLY 151016C00230000 C 10/16/15 230.0 15.80 18.10
ORLY 151016C00240000 C 10/16/15 240.0 9.30 10.70
ORLY 151016C00250000 C 10/16/15 250.0 4.50 5.90
ORLY 151016C00260000 C 10/16/15 260.0 2.15 2.90
ORLY 151016C00270000 C 10/16/15 270.0 0.65 1.30
ORLY 151016C00280000 C 10/16/15 280.0 0.15 0.70
ORLY 151016C00290000 C 10/16/15 290.0 0.00 0.95
ORLY 151016C00300000 C 10/16/15 300.0 0.00 0.50
ORLY 151016C00310000 C 10/16/15 310.0 0.00 0.50
ORLY 151016C00320000 C 10/16/15 320.0 0.00 0.50
ORLY 151016C00330000 C 10/16/15 330.0 0.00 0.50
ORLY 151016C00340000 C 10/16/15 340.0 0.00 0.50
ORLY 151016C00350000 C 10/16/15 350.0 0.00 0.50
ORLY 151016C00360000 C 10/16/15 360.0 0.00 0.50
ORLY 151016C00370000 C 10/16/15 370.0 0.00 0.50
ORLY 151016P00130000 P 10/16/15 130.0 0.00 0.50
ORLY 151016P00135000 P 10/16/15 135.0 0.00 0.50
ORLY 151016P00140000 P 10/16/15 140.0 0.10 0.55
ORLY 151016P00145000 P 10/16/15 145.0 0.10 0.55
ORLY 151016P00150000 P 10/16/15 150.0 0.10 0.60
ORLY 151016P00155000 P 10/16/15 155.0 0.15 0.90
ORLY 151016P00160000 P 10/16/15 160.0 0.20 0.70
ORLY 151016P00165000 P 10/16/15 165.0 0.15 0.75
ORLY 151016P00170000 P 10/16/15 170.0 0.30 0.80
ORLY 151016P00175000 P 10/16/15 175.0 0.10 0.85
ORLY 151016P00180000 P 10/16/15 180.0 0.45 1.05
ORLY 151016P00185000 P 10/16/15 185.0 0.10 1.40
ORLY 151016P00190000 P 10/16/15 190.0 0.25 1.30
ORLY 151016P00195000 P 10/16/15 195.0 0.65 1.65
ORLY 151016P00200000 P 10/16/15 200.0 0.85 1.90
ORLY 151016P00210000 P 10/16/15 210.0 1.25 2.15
ORLY 151016P00220000 P 10/16/15 220.0 2.65 3.10
ORLY 151016P00230000 P 10/16/15 230.0 4.80 5.30
ORLY 151016P00240000 P 10/16/15 240.0 7.80 9.10
ORLY 151016P00250000 P 10/16/15 250.0 11.90 14.90
ORLY 151016P00260000 P 10/16/15 260.0 19.20 22.00
ORLY 151016P00270000 P 10/16/15 270.0 27.70 31.10
ORLY 151016P00280000 P 10/16/15 280.0 37.10 40.60
ORLY 151016P00290000 P 10/16/15 290.0 47.10 50.30
ORLY 151016P00300000 P 10/16/15 300.0 57.00 60.90
ORLY 151016P00310000 P 10/16/15 310.0 67.00 70.90
ORLY 151016P00320000 P 10/16/15 320.0 77.00 80.90
ORLY 151016P00330000 P 10/16/15 330.0 87.00 90.90
ORLY 151016P00340000 P 10/16/15 340.0 97.60 100.50
ORLY 151016P00350000 P 10/16/15 350.0 106.80 110.90
ORLY 151016P00360000 P 10/16/15 360.0 116.80 120.90
ORLY 151016P00370000 P 10/16/15 370.0 127.60 130.50
ORLY 151120C00110000 C 11/20/15 110.0 129.60 133.40
ORLY 151120C00115000 C 11/20/15 115.0 124.60 128.30
ORLY 151120C00120000 C 11/20/15 120.0 119.60 123.50
ORLY 151120C00125000 C 11/20/15 125.0 114.70 118.50
ORLY 151120C00130000 C 11/20/15 130.0 109.70 113.60
ORLY 151120C00135000 C 11/20/15 135.0 105.20 108.60
ORLY 151120C00140000 C 11/20/15 140.0 99.70 103.70
ORLY 151120C00145000 C 11/20/15 145.0 95.10 98.20
ORLY 151120C00150000 C 11/20/15 150.0 89.90 93.80
ORLY 151120C00155000 C 11/20/15 155.0 84.90 88.70
ORLY 151120C00160000 C 11/20/15 160.0 80.40 83.40
ORLY 151120C00165000 C 11/20/15 165.0 75.10 78.60
ORLY 151120C00170000 C 11/20/15 170.0 70.40 74.20
ORLY 151120C00175000 C 11/20/15 175.0 65.60 69.30
ORLY 151120C00180000 C 11/20/15 180.0 61.20 64.40
ORLY 151120C00185000 C 11/20/15 185.0 56.30 59.60
ORLY 151120C00190000 C 11/20/15 190.0 51.50 55.00
ORLY 151120C00195000 C 11/20/15 195.0 46.80 50.30
ORLY 151120C00200000 C 11/20/15 200.0 42.60 45.70
ORLY 151120C00210000 C 11/20/15 210.0 34.10 37.00
ORLY 151120C00220000 C 11/20/15 220.0 26.00 28.80
ORLY 151120C00230000 C 11/20/15 230.0 19.00 21.00
ORLY 151120C00240000 C 11/20/15 240.0 13.20 14.60
ORLY 151120C00250000 C 11/20/15 250.0 8.50 9.30
ORLY 151120C00260000 C 11/20/15 260.0 4.80 6.30
ORLY 151120C00270000 C 11/20/15 270.0 2.75 3.60
ORLY 151120C00280000 C 11/20/15 280.0 0.95 2.30
ORLY 151120C00290000 C 11/20/15 290.0 0.00 2.60
ORLY 151120C00300000 C 11/20/15 300.0 0.15 0.95
ORLY 151120C00310000 C 11/20/15 310.0 0.00 0.75
ORLY 151120C00320000 C 11/20/15 320.0 0.00 1.05
ORLY 151120P00110000 P 11/20/15 110.0 0.00 0.40
ORLY 151120P00115000 P 11/20/15 115.0 0.00 1.05
ORLY 151120P00120000 P 11/20/15 120.0 0.00 0.75
ORLY 151120P00125000 P 11/20/15 125.0 0.05 0.90
ORLY 151120P00130000 P 11/20/15 130.0 0.00 0.80
ORLY 151120P00135000 P 11/20/15 135.0 0.05 0.85
ORLY 151120P00140000 P 11/20/15 140.0 0.10 0.90
ORLY 151120P00145000 P 11/20/15 145.0 0.00 0.80
ORLY 151120P00150000 P 11/20/15 150.0 0.00 1.00
ORLY 151120P00155000 P 11/20/15 155.0 0.00 2.35
ORLY 151120P00160000 P 11/20/15 160.0 0.25 1.15
ORLY 151120P00165000 P 11/20/15 165.0 0.05 1.10
ORLY 151120P00170000 P 11/20/15 170.0 0.15 1.25
ORLY 151120P00175000 P 11/20/15 175.0 0.00 2.75
ORLY 151120P00180000 P 11/20/15 180.0 0.45 1.55
ORLY 151120P00185000 P 11/20/15 185.0 0.35 2.25
ORLY 151120P00190000 P 11/20/15 190.0 0.80 2.05
ORLY 151120P00195000 P 11/20/15 195.0 0.80 2.90
ORLY 151120P00200000 P 11/20/15 200.0 1.40 2.85
ORLY 151120P00210000 P 11/20/15 210.0 3.20 3.70
ORLY 151120P00220000 P 11/20/15 220.0 4.60 6.40
ORLY 151120P00230000 P 11/20/15 230.0 7.00 8.80
ORLY 151120P00240000 P 11/20/15 240.0 10.60 13.00
ORLY 151120P00250000 P 11/20/15 250.0 15.60 18.20
ORLY 151120P00260000 P 11/20/15 260.0 22.10 24.80
ORLY 151120P00270000 P 11/20/15 270.0 29.60 32.40
ORLY 151120P00280000 P 11/20/15 280.0 38.20 41.60
ORLY 151120P00290000 P 11/20/15 290.0 47.40 50.80
ORLY 151120P00300000 P 11/20/15 300.0 57.10 60.30
ORLY 151120P00310000 P 11/20/15 310.0 66.90 70.10
ORLY 151120P00320000 P 11/20/15 320.0 76.80 80.90
ORLY 160219C00115000 C 02/19/16 115.0 125.50 128.90
ORLY 160219C00120000 C 02/19/16 120.0 120.60 124.00
ORLY 160219C00125000 C 02/19/16 125.0 115.70 119.10
ORLY 160219C00130000 C 02/19/16 130.0 110.80 114.20
ORLY 160219C00135000 C 02/19/16 135.0 106.20 109.30
ORLY 160219C00140000 C 02/19/16 140.0 101.00 104.60
ORLY 160219C00145000 C 02/19/16 145.0 96.40 99.60
ORLY 160219C00150000 C 02/19/16 150.0 91.60 94.70
ORLY 160219C00155000 C 02/19/16 155.0 86.60 89.90
ORLY 160219C00160000 C 02/19/16 160.0 81.90 85.10
ORLY 160219C00165000 C 02/19/16 165.0 77.30 80.30
ORLY 160219C00170000 C 02/19/16 170.0 72.50 75.60
ORLY 160219C00175000 C 02/19/16 175.0 67.90 69.90
ORLY 160219C00180000 C 02/19/16 180.0 63.10 66.20
ORLY 160219C00185000 C 02/19/16 185.0 59.00 61.60
ORLY 160219C00190000 C 02/19/16 190.0 54.50 57.10
ORLY 160219C00195000 C 02/19/16 195.0 50.00 52.70
ORLY 160219C00200000 C 02/19/16 200.0 45.60 48.40
ORLY 160219C00210000 C 02/19/16 210.0 37.50 40.20
ORLY 160219C00220000 C 02/19/16 220.0 29.90 32.60
ORLY 160219C00230000 C 02/19/16 230.0 23.40 25.70
ORLY 160219C00240000 C 02/19/16 240.0 17.90 19.70
ORLY 160219C00250000 C 02/19/16 250.0 12.80 15.60
ORLY 160219C00260000 C 02/19/16 260.0 9.10 11.50
ORLY 160219C00270000 C 02/19/16 270.0 5.60 8.90
ORLY 160219C00280000 C 02/19/16 280.0 3.20 5.60
ORLY 160219C00290000 C 02/19/16 290.0 2.50 5.30
ORLY 160219C00300000 C 02/19/16 300.0 0.35 4.30
ORLY 160219C00310000 C 02/19/16 310.0 0.00 3.90
ORLY 160219C00320000 C 02/19/16 320.0 0.00 2.10
ORLY 160219C00330000 C 02/19/16 330.0 0.00 2.90
ORLY 160219C00340000 C 02/19/16 340.0 0.00 2.85
ORLY 160219P00115000 P 02/19/16 115.0 0.00 1.85
ORLY 160219P00120000 P 02/19/16 120.0 0.00 1.90
ORLY 160219P00125000 P 02/19/16 125.0 0.00 1.95
ORLY 160219P00130000 P 02/19/16 130.0 0.00 2.00
ORLY 160219P00135000 P 02/19/16 135.0 0.00 2.10
ORLY 160219P00140000 P 02/19/16 140.0 0.00 2.10
ORLY 160219P00145000 P 02/19/16 145.0 0.20 2.30
ORLY 160219P00150000 P 02/19/16 150.0 0.30 2.45
ORLY 160219P00155000 P 02/19/16 155.0 0.40 2.60
ORLY 160219P00160000 P 02/19/16 160.0 0.55 2.80
ORLY 160219P00165000 P 02/19/16 165.0 0.70 3.10
ORLY 160219P00170000 P 02/19/16 170.0 0.15 3.20
ORLY 160219P00175000 P 02/19/16 175.0 0.55 3.40
ORLY 160219P00180000 P 02/19/16 180.0 0.70 4.10
ORLY 160219P00185000 P 02/19/16 185.0 0.85 4.70
ORLY 160219P00190000 P 02/19/16 190.0 1.55 5.00
ORLY 160219P00195000 P 02/19/16 195.0 2.30 5.50
ORLY 160219P00200000 P 02/19/16 200.0 2.55 6.50
ORLY 160219P00210000 P 02/19/16 210.0 4.60 7.70
ORLY 160219P00220000 P 02/19/16 220.0 6.80 9.70
ORLY 160219P00230000 P 02/19/16 230.0 10.50 12.90
ORLY 160219P00240000 P 02/19/16 240.0 14.50 17.80
ORLY 160219P00250000 P 02/19/16 250.0 19.60 22.10
ORLY 160219P00260000 P 02/19/16 260.0 25.70 29.10
ORLY 160219P00270000 P 02/19/16 270.0 33.00 35.50
ORLY 160219P00280000 P 02/19/16 280.0 40.80 43.70
ORLY 160219P00290000 P 02/19/16 290.0 49.10 52.00
ORLY 160219P00300000 P 02/19/16 300.0 58.30 61.70
ORLY 160219P00310000 P 02/19/16 310.0 67.70 71.00
ORLY 160219P00320000 P 02/19/16 320.0 77.30 80.80
ORLY 160219P00330000 P 02/19/16 330.0 86.90 91.00
ORLY 160219P00340000 P 02/19/16 340.0 96.90 101.00

OPRA data is delayed 15 minutes.