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 (2014-10-31)Premium Content

O Reilly Automotive Inc (ORLY)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 141122C00080000 C 11/22/14 80.0 96.80 101.30
ORLY 141122C00085000 C 11/22/14 85.0 92.20 96.20
ORLY 141122C00090000 C 11/22/14 90.0 87.20 91.20
ORLY 141122C00095000 C 11/22/14 95.0 82.30 86.30
ORLY 141122C00100000 C 11/22/14 100.0 77.30 81.30
ORLY 141122C00105000 C 11/22/14 105.0 72.30 75.80
ORLY 141122C00110000 C 11/22/14 110.0 67.20 71.10
ORLY 141122C00115000 C 11/22/14 115.0 61.80 65.80
ORLY 141122C00120000 C 11/22/14 120.0 57.30 60.80
ORLY 141122C00125000 C 11/22/14 125.0 52.20 55.80
ORLY 141122C00130000 C 11/22/14 130.0 46.90 51.00
ORLY 141122C00135000 C 11/22/14 135.0 42.30 45.90
ORLY 141122C00140000 C 11/22/14 140.0 37.30 40.70
ORLY 141122C00145000 C 11/22/14 145.0 32.80 35.10
ORLY 141122C00150000 C 11/22/14 150.0 28.10 29.60
ORLY 141122C00155000 C 11/22/14 155.0 23.30 24.60
ORLY 141122C00160000 C 11/22/14 160.0 18.40 19.50
ORLY 141122C00165000 C 11/22/14 165.0 13.30 14.50
ORLY 141122C00170000 C 11/22/14 170.0 8.50 9.50
ORLY 141122C00175000 C 11/22/14 175.0 3.60 4.40
ORLY 141122C00180000 C 11/22/14 180.0 0.00 0.45
ORLY 141122C00185000 C 11/22/14 185.0 0.00 0.05
ORLY 141122C00190000 C 11/22/14 190.0 0.00 0.45
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 0.35
ORLY 141122P00110000 P 11/22/14 110.0 0.00 0.25
ORLY 141122P00115000 P 11/22/14 115.0 0.00 0.15
ORLY 141122P00120000 P 11/22/14 120.0 0.00 0.25
ORLY 141122P00125000 P 11/22/14 125.0 0.00 0.25
ORLY 141122P00130000 P 11/22/14 130.0 0.00 0.35
ORLY 141122P00135000 P 11/22/14 135.0 0.00 0.30
ORLY 141122P00140000 P 11/22/14 140.0 0.00 0.35
ORLY 141122P00145000 P 11/22/14 145.0 0.00 0.35
ORLY 141122P00150000 P 11/22/14 150.0 0.00 0.15
ORLY 141122P00155000 P 11/22/14 155.0 0.00 0.25
ORLY 141122P00160000 P 11/22/14 160.0 0.00 0.05
ORLY 141122P00165000 P 11/22/14 165.0 0.00 0.10
ORLY 141122P00170000 P 11/22/14 170.0 0.00 0.25
ORLY 141122P00175000 P 11/22/14 175.0 0.00 0.30
ORLY 141122P00180000 P 11/22/14 180.0 0.45 1.25
ORLY 141122P00185000 P 11/22/14 185.0 3.80 6.70
ORLY 141122P00190000 P 11/22/14 190.0 8.80 12.00
ORLY 141122P00195000 P 11/22/14 195.0 13.70 17.20
ORLY 141122P00200000 P 11/22/14 200.0 18.70 21.90
ORLY 141220C00105000 C 12/20/14 105.0 72.20 76.20
ORLY 141220C00110000 C 12/20/14 110.0 67.20 71.10
ORLY 141220C00115000 C 12/20/14 115.0 62.40 66.30
ORLY 141220C00120000 C 12/20/14 120.0 57.20 61.40
ORLY 141220C00125000 C 12/20/14 125.0 52.40 56.30
ORLY 141220C00130000 C 12/20/14 130.0 47.40 51.30
ORLY 141220C00135000 C 12/20/14 135.0 42.50 46.30
ORLY 141220C00140000 C 12/20/14 140.0 38.20 41.30
ORLY 141220C00145000 C 12/20/14 145.0 33.20 36.30
ORLY 141220C00150000 C 12/20/14 150.0 28.00 31.30
ORLY 141220C00155000 C 12/20/14 155.0 23.50 26.30
ORLY 141220C00160000 C 12/20/14 160.0 18.70 21.40
ORLY 141220C00165000 C 12/20/14 165.0 13.90 15.90
ORLY 141220C00170000 C 12/20/14 170.0 9.30 10.90
ORLY 141220C00175000 C 12/20/14 175.0 5.40 6.00
ORLY 141220C00180000 C 12/20/14 180.0 2.35 2.80
ORLY 141220C00185000 C 12/20/14 185.0 0.75 1.00
ORLY 141220C00190000 C 12/20/14 190.0 0.15 0.55
ORLY 141220C00195000 C 12/20/14 195.0 0.00 0.70
ORLY 141220P00105000 P 12/20/14 105.0 0.00 1.70
ORLY 141220P00110000 P 12/20/14 110.0 0.00 1.70
ORLY 141220P00115000 P 12/20/14 115.0 0.00 1.70
ORLY 141220P00120000 P 12/20/14 120.0 0.00 0.70
ORLY 141220P00125000 P 12/20/14 125.0 0.00 0.65
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 0.00 0.50
ORLY 141220P00150000 P 12/20/14 150.0 0.00 0.50
ORLY 141220P00155000 P 12/20/14 155.0 0.00 0.55
ORLY 141220P00160000 P 12/20/14 160.0 0.15 0.35
ORLY 141220P00165000 P 12/20/14 165.0 0.20 0.85
ORLY 141220P00170000 P 12/20/14 170.0 0.70 0.95
ORLY 141220P00175000 P 12/20/14 175.0 1.50 1.80
ORLY 141220P00180000 P 12/20/14 180.0 3.30 3.80
ORLY 141220P00185000 P 12/20/14 185.0 5.80 7.30
ORLY 141220P00190000 P 12/20/14 190.0 9.60 11.80
ORLY 141220P00195000 P 12/20/14 195.0 14.00 16.90
ORLY 150117C00045000 C 01/17/15 45.0 132.00 136.30
ORLY 150117C00050000 C 01/17/15 50.0 127.10 131.30
ORLY 150117C00055000 C 01/17/15 55.0 122.20 126.30
ORLY 150117C00060000 C 01/17/15 60.0 117.40 121.30
ORLY 150117C00065000 C 01/17/15 65.0 111.90 116.30
ORLY 150117C00070000 C 01/17/15 70.0 107.20 111.30
ORLY 150117C00075000 C 01/17/15 75.0 102.40 106.30
ORLY 150117C00080000 C 01/17/15 80.0 97.30 101.30
ORLY 150117C00085000 C 01/17/15 85.0 92.30 96.30
ORLY 150117C00090000 C 01/17/15 90.0 87.40 91.30
ORLY 150117C00095000 C 01/17/15 95.0 82.40 86.30
ORLY 150117C00100000 C 01/17/15 100.0 77.40 81.40
ORLY 150117C00105000 C 01/17/15 105.0 72.40 76.40
ORLY 150117C00110000 C 01/17/15 110.0 67.40 71.50
ORLY 150117C00115000 C 01/17/15 115.0 62.60 66.40
ORLY 150117C00120000 C 01/17/15 120.0 58.10 61.30
ORLY 150117C00125000 C 01/17/15 125.0 53.10 56.40
ORLY 150117C00130000 C 01/17/15 130.0 48.20 51.40
ORLY 150117C00135000 C 01/17/15 135.0 43.10 46.50
ORLY 150117C00140000 C 01/17/15 140.0 38.30 41.40
ORLY 150117C00145000 C 01/17/15 145.0 33.40 36.50
ORLY 150117C00150000 C 01/17/15 150.0 28.50 31.50
ORLY 150117C00155000 C 01/17/15 155.0 23.90 26.80
ORLY 150117C00160000 C 01/17/15 160.0 19.10 20.60
ORLY 150117C00165000 C 01/17/15 165.0 14.30 17.10
ORLY 150117C00170000 C 01/17/15 170.0 10.50 12.30
ORLY 150117C00175000 C 01/17/15 175.0 6.70 7.40
ORLY 150117C00180000 C 01/17/15 180.0 3.80 4.50
ORLY 150117C00185000 C 01/17/15 185.0 1.80 2.45
ORLY 150117C00190000 C 01/17/15 190.0 0.70 1.20
ORLY 150117C00195000 C 01/17/15 195.0 0.10 0.60
ORLY 150117C00200000 C 01/17/15 200.0 0.05 0.50
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.50
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.30
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.30
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 0.30
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.35
ORLY 150117P00075000 P 01/17/15 75.0 0.00 0.50
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.50
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.50
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.65
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.55
ORLY 150117P00100000 P 01/17/15 100.0 0.00 1.75
ORLY 150117P00105000 P 01/17/15 105.0 0.00 1.75
ORLY 150117P00110000 P 01/17/15 110.0 0.00 0.70
ORLY 150117P00115000 P 01/17/15 115.0 0.00 1.75
ORLY 150117P00120000 P 01/17/15 120.0 0.00 0.70
ORLY 150117P00125000 P 01/17/15 125.0 0.00 0.70
ORLY 150117P00130000 P 01/17/15 130.0 0.00 2.90
ORLY 150117P00135000 P 01/17/15 135.0 0.00 1.85
ORLY 150117P00140000 P 01/17/15 140.0 0.05 0.55
ORLY 150117P00145000 P 01/17/15 145.0 0.00 0.60
ORLY 150117P00150000 P 01/17/15 150.0 0.15 0.65
ORLY 150117P00155000 P 01/17/15 155.0 0.35 0.75
ORLY 150117P00160000 P 01/17/15 160.0 0.45 0.95
ORLY 150117P00165000 P 01/17/15 165.0 0.15 1.25
ORLY 150117P00170000 P 01/17/15 170.0 1.35 1.85
ORLY 150117P00175000 P 01/17/15 175.0 2.50 3.10
ORLY 150117P00180000 P 01/17/15 180.0 4.60 5.20
ORLY 150117P00185000 P 01/17/15 185.0 7.40 8.20
ORLY 150117P00190000 P 01/17/15 190.0 9.60 12.20
ORLY 150117P00195000 P 01/17/15 195.0 14.20 16.90
ORLY 150117P00200000 P 01/17/15 200.0 18.80 21.80
ORLY 150117P00210000 P 01/17/15 210.0 28.80 31.70
ORLY 150220C00080000 C 02/20/15 80.0 97.10 101.20
ORLY 150220C00085000 C 02/20/15 85.0 92.20 96.30
ORLY 150220C00090000 C 02/20/15 90.0 87.20 91.40
ORLY 150220C00095000 C 02/20/15 95.0 82.40 86.30
ORLY 150220C00100000 C 02/20/15 100.0 77.20 81.50
ORLY 150220C00105000 C 02/20/15 105.0 72.50 76.50
ORLY 150220C00110000 C 02/20/15 110.0 67.40 71.60
ORLY 150220C00115000 C 02/20/15 115.0 62.60 66.50
ORLY 150220C00120000 C 02/20/15 120.0 57.60 61.60
ORLY 150220C00125000 C 02/20/15 125.0 52.60 56.60
ORLY 150220C00130000 C 02/20/15 130.0 47.60 51.70
ORLY 150220C00135000 C 02/20/15 135.0 42.80 46.70
ORLY 150220C00140000 C 02/20/15 140.0 37.80 41.80
ORLY 150220C00145000 C 02/20/15 145.0 33.10 36.80
ORLY 150220C00150000 C 02/20/15 150.0 28.50 32.30
ORLY 150220C00155000 C 02/20/15 155.0 24.70 27.70
ORLY 150220C00160000 C 02/20/15 160.0 20.30 23.30
ORLY 150220C00165000 C 02/20/15 165.0 16.00 19.00
ORLY 150220C00170000 C 02/20/15 170.0 12.40 15.20
ORLY 150220C00175000 C 02/20/15 175.0 9.00 10.00
ORLY 150220C00180000 C 02/20/15 180.0 6.20 7.10
ORLY 150220C00185000 C 02/20/15 185.0 3.90 4.90
ORLY 150220C00190000 C 02/20/15 190.0 2.50 2.80
ORLY 150220C00195000 C 02/20/15 195.0 1.35 2.30
ORLY 150220C00200000 C 02/20/15 200.0 0.00 3.80
ORLY 150220P00080000 P 02/20/15 80.0 0.00 1.75
ORLY 150220P00085000 P 02/20/15 85.0 0.00 1.80
ORLY 150220P00090000 P 02/20/15 90.0 0.00 1.80
ORLY 150220P00095000 P 02/20/15 95.0 0.00 1.85
ORLY 150220P00100000 P 02/20/15 100.0 0.00 1.85
ORLY 150220P00105000 P 02/20/15 105.0 0.00 1.95
ORLY 150220P00110000 P 02/20/15 110.0 0.00 1.95
ORLY 150220P00115000 P 02/20/15 115.0 0.00 3.50
ORLY 150220P00120000 P 02/20/15 120.0 0.00 3.60
ORLY 150220P00125000 P 02/20/15 125.0 0.00 2.10
ORLY 150220P00130000 P 02/20/15 130.0 0.00 2.20
ORLY 150220P00135000 P 02/20/15 135.0 0.00 1.15
ORLY 150220P00140000 P 02/20/15 140.0 0.00 3.60
ORLY 150220P00145000 P 02/20/15 145.0 0.30 2.45
ORLY 150220P00150000 P 02/20/15 150.0 0.35 1.25
ORLY 150220P00155000 P 02/20/15 155.0 0.60 2.00
ORLY 150220P00160000 P 02/20/15 160.0 1.40 3.20
ORLY 150220P00165000 P 02/20/15 165.0 2.15 3.00
ORLY 150220P00170000 P 02/20/15 170.0 3.40 4.10
ORLY 150220P00175000 P 02/20/15 175.0 4.80 5.60
ORLY 150220P00180000 P 02/20/15 180.0 6.50 7.70
ORLY 150220P00185000 P 02/20/15 185.0 9.30 10.60
ORLY 150220P00190000 P 02/20/15 190.0 11.30 14.60
ORLY 150220P00195000 P 02/20/15 195.0 15.40 18.30
ORLY 150220P00200000 P 02/20/15 200.0 19.80 22.50
ORLY 150515C00110000 C 05/15/15 110.0 67.40 72.00
ORLY 150515C00115000 C 05/15/15 115.0 62.50 67.00
ORLY 150515C00120000 C 05/15/15 120.0 57.60 62.10
ORLY 150515C00125000 C 05/15/15 125.0 52.80 57.20
ORLY 150515C00130000 C 05/15/15 130.0 47.90 52.30
ORLY 150515C00135000 C 05/15/15 135.0 43.20 47.50
ORLY 150515C00140000 C 05/15/15 140.0 38.40 42.80
ORLY 150515C00145000 C 05/15/15 145.0 35.00 38.10
ORLY 150515C00150000 C 05/15/15 150.0 30.90 33.50
ORLY 150515C00155000 C 05/15/15 155.0 26.00 29.20
ORLY 150515C00160000 C 05/15/15 160.0 21.90 25.10
ORLY 150515C00165000 C 05/15/15 165.0 18.20 21.30
ORLY 150515C00170000 C 05/15/15 170.0 14.20 17.80
ORLY 150515C00175000 C 05/15/15 175.0 11.10 13.40
ORLY 150515C00180000 C 05/15/15 180.0 8.50 10.80
ORLY 150515C00185000 C 05/15/15 185.0 5.60 8.10
ORLY 150515C00190000 C 05/15/15 190.0 4.00 7.50
ORLY 150515C00195000 C 05/15/15 195.0 2.35 5.80
ORLY 150515C00200000 C 05/15/15 200.0 1.05 4.00
ORLY 150515P00110000 P 05/15/15 110.0 0.00 3.30
ORLY 150515P00115000 P 05/15/15 115.0 0.00 2.80
ORLY 150515P00120000 P 05/15/15 120.0 0.00 2.25
ORLY 150515P00125000 P 05/15/15 125.0 0.00 4.60
ORLY 150515P00130000 P 05/15/15 130.0 0.00 3.20
ORLY 150515P00135000 P 05/15/15 135.0 0.35 2.00
ORLY 150515P00140000 P 05/15/15 140.0 0.00 4.80
ORLY 150515P00145000 P 05/15/15 145.0 0.00 4.70
ORLY 150515P00150000 P 05/15/15 150.0 1.25 4.80
ORLY 150515P00155000 P 05/15/15 155.0 0.95 3.30
ORLY 150515P00160000 P 05/15/15 160.0 3.30 4.00
ORLY 150515P00165000 P 05/15/15 165.0 2.95 6.20
ORLY 150515P00170000 P 05/15/15 170.0 4.00 8.20
ORLY 150515P00175000 P 05/15/15 175.0 5.90 9.70
ORLY 150515P00180000 P 05/15/15 180.0 8.10 11.50
ORLY 150515P00185000 P 05/15/15 185.0 10.70 14.30
ORLY 150515P00190000 P 05/15/15 190.0 13.70 17.20
ORLY 150515P00195000 P 05/15/15 195.0 17.20 20.60
ORLY 150515P00200000 P 05/15/15 200.0 21.00 24.40

OPRA data is delayed 15 minutes.