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 (2014-05-02)Premium Content

O Reilly Automotive Inc (ORLY)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 140816C00080000 C 08/16/14 80.0 64.60 67.40
ORLY 140816C00085000 C 08/16/14 85.0 59.60 62.40
ORLY 140816C00090000 C 08/16/14 90.0 54.50 58.20
ORLY 140816C00095000 C 08/16/14 95.0 49.50 53.10
ORLY 140816C00100000 C 08/16/14 100.0 44.70 48.10
ORLY 140816C00105000 C 08/16/14 105.0 40.40 42.40
ORLY 140816C00110000 C 08/16/14 110.0 34.70 37.40
ORLY 140816C00115000 C 08/16/14 115.0 29.80 32.40
ORLY 140816C00120000 C 08/16/14 120.0 25.30 27.30
ORLY 140816C00125000 C 08/16/14 125.0 20.60 22.40
ORLY 140816C00130000 C 08/16/14 130.0 15.80 17.60
ORLY 140816C00135000 C 08/16/14 135.0 11.30 13.00
ORLY 140816C00140000 C 08/16/14 140.0 8.30 8.80
ORLY 140816C00145000 C 08/16/14 145.0 4.90 5.20
ORLY 140816C00150000 C 08/16/14 150.0 2.55 2.70
ORLY 140816C00155000 C 08/16/14 155.0 1.10 1.25
ORLY 140816C00160000 C 08/16/14 160.0 0.35 0.55
ORLY 140816C00165000 C 08/16/14 165.0 0.10 0.20
ORLY 140816C00170000 C 08/16/14 170.0 0.00 0.20
ORLY 140816C00175000 C 08/16/14 175.0 0.00 0.25
ORLY 140816C00180000 C 08/16/14 180.0 0.00 0.25
ORLY 140816C00185000 C 08/16/14 185.0 0.00 0.25
ORLY 140816C00190000 C 08/16/14 190.0 0.00 0.25
ORLY 140816C00195000 C 08/16/14 195.0 0.00 0.25
ORLY 140816C00200000 C 08/16/14 200.0 0.00 0.25
ORLY 140816P00080000 P 08/16/14 80.0 0.00 0.25
ORLY 140816P00085000 P 08/16/14 85.0 0.00 0.25
ORLY 140816P00090000 P 08/16/14 90.0 0.00 0.25
ORLY 140816P00095000 P 08/16/14 95.0 0.00 0.25
ORLY 140816P00100000 P 08/16/14 100.0 0.00 0.25
ORLY 140816P00105000 P 08/16/14 105.0 0.00 0.25
ORLY 140816P00110000 P 08/16/14 110.0 0.00 0.10
ORLY 140816P00115000 P 08/16/14 115.0 0.00 0.25
ORLY 140816P00120000 P 08/16/14 120.0 0.05 0.30
ORLY 140816P00125000 P 08/16/14 125.0 0.10 0.30
ORLY 140816P00130000 P 08/16/14 130.0 0.35 0.45
ORLY 140816P00135000 P 08/16/14 135.0 0.75 1.00
ORLY 140816P00140000 P 08/16/14 140.0 1.65 1.85
ORLY 140816P00145000 P 08/16/14 145.0 3.20 3.50
ORLY 140816P00150000 P 08/16/14 150.0 5.70 6.00
ORLY 140816P00155000 P 08/16/14 155.0 9.10 9.50
ORLY 140816P00160000 P 08/16/14 160.0 13.10 14.60
ORLY 140816P00165000 P 08/16/14 165.0 17.70 20.60
ORLY 140816P00170000 P 08/16/14 170.0 22.80 24.80
ORLY 140816P00175000 P 08/16/14 175.0 27.60 29.80
ORLY 140816P00180000 P 08/16/14 180.0 32.50 35.50
ORLY 140816P00185000 P 08/16/14 185.0 37.30 40.40
ORLY 140816P00190000 P 08/16/14 190.0 41.70 45.10
ORLY 140816P00195000 P 08/16/14 195.0 47.20 50.60
ORLY 140816P00200000 P 08/16/14 200.0 52.50 55.50
ORLY 140920C00110000 C 09/20/14 110.0 34.80 37.60
ORLY 140920C00115000 C 09/20/14 115.0 30.10 32.70
ORLY 140920C00120000 C 09/20/14 120.0 25.20 27.60
ORLY 140920C00125000 C 09/20/14 125.0 20.40 22.80
ORLY 140920C00130000 C 09/20/14 130.0 15.70 18.00
ORLY 140920C00135000 C 09/20/14 135.0 11.90 13.60
ORLY 140920C00140000 C 09/20/14 140.0 8.70 9.70
ORLY 140920C00145000 C 09/20/14 145.0 5.70 6.40
ORLY 140920C00150000 C 09/20/14 150.0 3.20 3.80
ORLY 140920C00155000 C 09/20/14 155.0 1.80 2.10
ORLY 140920C00160000 C 09/20/14 160.0 0.75 1.10
ORLY 140920C00165000 C 09/20/14 165.0 0.35 0.60
ORLY 140920C00170000 C 09/20/14 170.0 0.15 0.40
ORLY 140920C00175000 C 09/20/14 175.0 0.05 0.25
ORLY 140920C00180000 C 09/20/14 180.0 0.00 0.25
ORLY 140920C00185000 C 09/20/14 185.0 0.00 0.25
ORLY 140920C00190000 C 09/20/14 190.0 0.00 0.25
ORLY 140920C00195000 C 09/20/14 195.0 0.00 0.25
ORLY 140920C00200000 C 09/20/14 200.0 0.00 0.25
ORLY 140920P00110000 P 09/20/14 110.0 0.00 0.25
ORLY 140920P00115000 P 09/20/14 115.0 0.05 0.25
ORLY 140920P00120000 P 09/20/14 120.0 0.15 0.35
ORLY 140920P00125000 P 09/20/14 125.0 0.30 0.55
ORLY 140920P00130000 P 09/20/14 130.0 0.65 1.00
ORLY 140920P00135000 P 09/20/14 135.0 1.30 1.70
ORLY 140920P00140000 P 09/20/14 140.0 2.20 3.10
ORLY 140920P00145000 P 09/20/14 145.0 4.10 4.60
ORLY 140920P00150000 P 09/20/14 150.0 6.60 7.10
ORLY 140920P00155000 P 09/20/14 155.0 9.90 11.40
ORLY 140920P00160000 P 09/20/14 160.0 13.70 16.10
ORLY 140920P00165000 P 09/20/14 165.0 18.00 20.70
ORLY 140920P00170000 P 09/20/14 170.0 22.80 25.70
ORLY 140920P00175000 P 09/20/14 175.0 27.80 30.20
ORLY 140920P00180000 P 09/20/14 180.0 32.50 35.40
ORLY 140920P00185000 P 09/20/14 185.0 37.50 40.10
ORLY 140920P00190000 P 09/20/14 190.0 41.90 45.50
ORLY 140920P00195000 P 09/20/14 195.0 46.90 50.50
ORLY 140920P00200000 P 09/20/14 200.0 52.50 55.10
ORLY 141122C00080000 C 11/22/14 80.0 64.80 68.40
ORLY 141122C00085000 C 11/22/14 85.0 59.80 63.20
ORLY 141122C00090000 C 11/22/14 90.0 54.80 58.30
ORLY 141122C00095000 C 11/22/14 95.0 49.80 53.30
ORLY 141122C00100000 C 11/22/14 100.0 44.90 48.30
ORLY 141122C00105000 C 11/22/14 105.0 40.00 43.70
ORLY 141122C00110000 C 11/22/14 110.0 35.10 38.20
ORLY 141122C00115000 C 11/22/14 115.0 30.40 33.30
ORLY 141122C00120000 C 11/22/14 120.0 25.70 28.80
ORLY 141122C00125000 C 11/22/14 125.0 21.30 23.90
ORLY 141122C00130000 C 11/22/14 130.0 17.30 19.60
ORLY 141122C00135000 C 11/22/14 135.0 13.30 15.30
ORLY 141122C00140000 C 11/22/14 140.0 10.40 11.70
ORLY 141122C00145000 C 11/22/14 145.0 7.40 8.70
ORLY 141122C00150000 C 11/22/14 150.0 5.00 6.10
ORLY 141122C00155000 C 11/22/14 155.0 3.30 4.20
ORLY 141122C00160000 C 11/22/14 160.0 2.15 2.85
ORLY 141122C00165000 C 11/22/14 165.0 1.35 1.80
ORLY 141122C00170000 C 11/22/14 170.0 0.80 1.20
ORLY 141122C00175000 C 11/22/14 175.0 0.45 0.80
ORLY 141122C00180000 C 11/22/14 180.0 0.00 0.55
ORLY 141122C00185000 C 11/22/14 185.0 0.10 0.75
ORLY 141122C00190000 C 11/22/14 190.0 0.00 1.20
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.25
ORLY 141122C00200000 C 11/22/14 200.0 0.00 0.25
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 0.25
ORLY 141122P00095000 P 11/22/14 95.0 0.00 0.25
ORLY 141122P00100000 P 11/22/14 100.0 0.00 0.25
ORLY 141122P00105000 P 11/22/14 105.0 0.00 1.25
ORLY 141122P00110000 P 11/22/14 110.0 0.20 0.90
ORLY 141122P00115000 P 11/22/14 115.0 0.35 0.70
ORLY 141122P00120000 P 11/22/14 120.0 0.40 1.05
ORLY 141122P00125000 P 11/22/14 125.0 1.05 1.55
ORLY 141122P00130000 P 11/22/14 130.0 1.50 2.40
ORLY 141122P00135000 P 11/22/14 135.0 2.85 3.60
ORLY 141122P00140000 P 11/22/14 140.0 4.20 5.30
ORLY 141122P00145000 P 11/22/14 145.0 6.10 6.80
ORLY 141122P00150000 P 11/22/14 150.0 8.60 9.30
ORLY 141122P00155000 P 11/22/14 155.0 11.80 12.40
ORLY 141122P00160000 P 11/22/14 160.0 15.40 17.10
ORLY 141122P00165000 P 11/22/14 165.0 19.00 21.80
ORLY 141122P00170000 P 11/22/14 170.0 23.40 25.90
ORLY 141122P00175000 P 11/22/14 175.0 27.80 30.60
ORLY 141122P00180000 P 11/22/14 180.0 32.80 35.60
ORLY 141122P00185000 P 11/22/14 185.0 37.20 40.50
ORLY 141122P00190000 P 11/22/14 190.0 42.20 45.40
ORLY 141122P00195000 P 11/22/14 195.0 47.00 50.40
ORLY 141122P00200000 P 11/22/14 200.0 52.00 55.50
ORLY 150117C00045000 C 01/17/15 45.0 99.60 103.20
ORLY 150117C00050000 C 01/17/15 50.0 94.60 98.20
ORLY 150117C00055000 C 01/17/15 55.0 89.60 93.20
ORLY 150117C00060000 C 01/17/15 60.0 84.70 88.30
ORLY 150117C00065000 C 01/17/15 65.0 79.60 83.10
ORLY 150117C00070000 C 01/17/15 70.0 74.80 78.20
ORLY 150117C00075000 C 01/17/15 75.0 69.70 73.40
ORLY 150117C00080000 C 01/17/15 80.0 64.70 68.40
ORLY 150117C00085000 C 01/17/15 85.0 59.80 63.30
ORLY 150117C00090000 C 01/17/15 90.0 54.90 58.50
ORLY 150117C00095000 C 01/17/15 95.0 49.90 53.50
ORLY 150117C00100000 C 01/17/15 100.0 45.00 48.70
ORLY 150117C00105000 C 01/17/15 105.0 40.20 43.90
ORLY 150117C00110000 C 01/17/15 110.0 35.30 38.50
ORLY 150117C00115000 C 01/17/15 115.0 30.80 33.80
ORLY 150117C00120000 C 01/17/15 120.0 26.10 28.90
ORLY 150117C00125000 C 01/17/15 125.0 21.80 24.60
ORLY 150117C00130000 C 01/17/15 130.0 17.50 20.40
ORLY 150117C00135000 C 01/17/15 135.0 14.60 16.30
ORLY 150117C00140000 C 01/17/15 140.0 11.80 13.00
ORLY 150117C00145000 C 01/17/15 145.0 8.70 9.80
ORLY 150117C00150000 C 01/17/15 150.0 6.20 7.30
ORLY 150117C00155000 C 01/17/15 155.0 4.40 5.30
ORLY 150117C00160000 C 01/17/15 160.0 2.95 3.70
ORLY 150117C00165000 C 01/17/15 165.0 2.00 2.55
ORLY 150117C00170000 C 01/17/15 170.0 1.30 1.75
ORLY 150117C00175000 C 01/17/15 175.0 0.80 1.60
ORLY 150117C00180000 C 01/17/15 180.0 0.50 0.85
ORLY 150117C00185000 C 01/17/15 185.0 0.30 0.60
ORLY 150117C00190000 C 01/17/15 190.0 0.15 0.80
ORLY 150117C00195000 C 01/17/15 195.0 0.05 0.35
ORLY 150117C00200000 C 01/17/15 200.0 0.00 0.25
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.25
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.25
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.25
ORLY 150117P00055000 P 01/17/15 55.0 0.00 0.25
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.25
ORLY 150117P00065000 P 01/17/15 65.0 0.00 0.25
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.25
ORLY 150117P00075000 P 01/17/15 75.0 0.00 0.25
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.25
ORLY 150117P00085000 P 01/17/15 85.0 0.00 1.70
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.25
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.25
ORLY 150117P00100000 P 01/17/15 100.0 0.05 0.35
ORLY 150117P00105000 P 01/17/15 105.0 0.10 0.95
ORLY 150117P00110000 P 01/17/15 110.0 0.30 0.70
ORLY 150117P00115000 P 01/17/15 115.0 0.35 1.00
ORLY 150117P00120000 P 01/17/15 120.0 1.05 1.40
ORLY 150117P00125000 P 01/17/15 125.0 1.60 2.05
ORLY 150117P00130000 P 01/17/15 130.0 2.70 2.95
ORLY 150117P00135000 P 01/17/15 135.0 3.60 4.30
ORLY 150117P00140000 P 01/17/15 140.0 5.20 6.00
ORLY 150117P00145000 P 01/17/15 145.0 7.10 7.80
ORLY 150117P00150000 P 01/17/15 150.0 9.70 10.70
ORLY 150117P00155000 P 01/17/15 155.0 12.70 13.80
ORLY 150117P00160000 P 01/17/15 160.0 15.80 18.60
ORLY 150117P00165000 P 01/17/15 165.0 19.40 22.50
ORLY 150117P00170000 P 01/17/15 170.0 24.20 26.40
ORLY 150117P00175000 P 01/17/15 175.0 28.20 31.10
ORLY 150117P00180000 P 01/17/15 180.0 32.70 35.80
ORLY 150117P00185000 P 01/17/15 185.0 37.50 40.60
ORLY 150117P00190000 P 01/17/15 190.0 41.90 45.50
ORLY 150117P00195000 P 01/17/15 195.0 46.90 50.40
ORLY 150117P00200000 P 01/17/15 200.0 52.00 55.40
ORLY 150117P00210000 P 01/17/15 210.0 62.00 65.50
ORLY 150220C00080000 C 02/20/15 80.0 64.90 68.40
ORLY 150220C00085000 C 02/20/15 85.0 59.90 63.80
ORLY 150220C00090000 C 02/20/15 90.0 55.00 58.70
ORLY 150220C00095000 C 02/20/15 95.0 50.10 53.80
ORLY 150220C00100000 C 02/20/15 100.0 45.20 48.90
ORLY 150220C00105000 C 02/20/15 105.0 40.40 44.20
ORLY 150220C00110000 C 02/20/15 110.0 35.70 39.30
ORLY 150220C00115000 C 02/20/15 115.0 31.30 34.60
ORLY 150220C00120000 C 02/20/15 120.0 27.20 29.30
ORLY 150220C00125000 C 02/20/15 125.0 23.00 25.60
ORLY 150220C00130000 C 02/20/15 130.0 19.20 20.90
ORLY 150220C00135000 C 02/20/15 135.0 15.60 17.90
ORLY 150220C00140000 C 02/20/15 140.0 12.40 13.90
ORLY 150220C00145000 C 02/20/15 145.0 9.60 11.10
ORLY 150220C00150000 C 02/20/15 150.0 7.20 8.70
ORLY 150220C00155000 C 02/20/15 155.0 5.60 6.70
ORLY 150220C00160000 C 02/20/15 160.0 4.10 4.80
ORLY 150220C00165000 C 02/20/15 165.0 2.30 3.60
ORLY 150220C00170000 C 02/20/15 170.0 2.10 2.55
ORLY 150220C00175000 C 02/20/15 175.0 0.75 2.40
ORLY 150220C00180000 C 02/20/15 180.0 0.60 1.35
ORLY 150220C00185000 C 02/20/15 185.0 0.35 0.95
ORLY 150220C00190000 C 02/20/15 190.0 0.05 0.70
ORLY 150220C00195000 C 02/20/15 195.0 0.00 0.90
ORLY 150220C00200000 C 02/20/15 200.0 0.05 1.05
ORLY 150220P00080000 P 02/20/15 80.0 0.00 0.25
ORLY 150220P00085000 P 02/20/15 85.0 0.00 0.25
ORLY 150220P00090000 P 02/20/15 90.0 0.00 0.95
ORLY 150220P00095000 P 02/20/15 95.0 0.00 0.90
ORLY 150220P00100000 P 02/20/15 100.0 0.00 0.50
ORLY 150220P00105000 P 02/20/15 105.0 0.05 0.90
ORLY 150220P00110000 P 02/20/15 110.0 0.30 1.00
ORLY 150220P00115000 P 02/20/15 115.0 0.65 1.40
ORLY 150220P00120000 P 02/20/15 120.0 1.20 1.95
ORLY 150220P00125000 P 02/20/15 125.0 1.55 2.85
ORLY 150220P00130000 P 02/20/15 130.0 2.90 3.90
ORLY 150220P00135000 P 02/20/15 135.0 4.50 5.30
ORLY 150220P00140000 P 02/20/15 140.0 5.80 7.20
ORLY 150220P00145000 P 02/20/15 145.0 8.10 9.40
ORLY 150220P00150000 P 02/20/15 150.0 10.80 12.20
ORLY 150220P00155000 P 02/20/15 155.0 13.70 15.10
ORLY 150220P00160000 P 02/20/15 160.0 17.00 18.80
ORLY 150220P00165000 P 02/20/15 165.0 20.80 22.70
ORLY 150220P00170000 P 02/20/15 170.0 24.80 26.80
ORLY 150220P00175000 P 02/20/15 175.0 28.30 31.20
ORLY 150220P00180000 P 02/20/15 180.0 32.80 36.20
ORLY 150220P00185000 P 02/20/15 185.0 37.50 40.90
ORLY 150220P00190000 P 02/20/15 190.0 41.80 45.70
ORLY 150220P00195000 P 02/20/15 195.0 46.60 50.60
ORLY 150220P00200000 P 02/20/15 200.0 51.70 55.50

OPRA data is delayed 15 minutes.