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 Oct 30 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 141122C00080000 C 11/22/14 80.0 92.20 96.00
ORLY 141122C00085000 C 11/22/14 85.0 87.00 90.90
ORLY 141122C00090000 C 11/22/14 90.0 82.00 85.90
ORLY 141122C00095000 C 11/22/14 95.0 77.10 81.30
ORLY 141122C00100000 C 11/22/14 100.0 71.90 76.00
ORLY 141122C00105000 C 11/22/14 105.0 67.20 71.60
ORLY 141122C00110000 C 11/22/14 110.0 62.20 66.60
ORLY 141122C00115000 C 11/22/14 115.0 57.20 60.80
ORLY 141122C00120000 C 11/22/14 120.0 52.50 55.40
ORLY 141122C00125000 C 11/22/14 125.0 47.40 50.60
ORLY 141122C00130000 C 11/22/14 130.0 42.40 45.80
ORLY 141122C00135000 C 11/22/14 135.0 37.50 40.50
ORLY 141122C00140000 C 11/22/14 140.0 32.60 35.50
ORLY 141122C00145000 C 11/22/14 145.0 28.60 30.70
ORLY 141122C00150000 C 11/22/14 150.0 23.70 25.40
ORLY 141122C00155000 C 11/22/14 155.0 18.70 20.70
ORLY 141122C00160000 C 11/22/14 160.0 13.90 15.50
ORLY 141122C00165000 C 11/22/14 165.0 8.50 10.70
ORLY 141122C00170000 C 11/22/14 170.0 5.50 6.30
ORLY 141122C00175000 C 11/22/14 175.0 2.35 2.95
ORLY 141122C00180000 C 11/22/14 180.0 0.65 0.95
ORLY 141122C00185000 C 11/22/14 185.0 0.05 0.30
ORLY 141122C00190000 C 11/22/14 190.0 0.00 0.30
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.50
ORLY 141122C00200000 C 11/22/14 200.0 0.00 0.50
ORLY 141122P00080000 P 11/22/14 80.0 0.00 0.45
ORLY 141122P00085000 P 11/22/14 85.0 0.00 0.50
ORLY 141122P00090000 P 11/22/14 90.0 0.00 0.50
ORLY 141122P00095000 P 11/22/14 95.0 0.00 0.50
ORLY 141122P00100000 P 11/22/14 100.0 0.00 0.50
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 0.25
ORLY 141122P00120000 P 11/22/14 120.0 0.00 0.50
ORLY 141122P00125000 P 11/22/14 125.0 0.00 0.50
ORLY 141122P00130000 P 11/22/14 130.0 0.05 0.30
ORLY 141122P00135000 P 11/22/14 135.0 0.00 0.25
ORLY 141122P00140000 P 11/22/14 140.0 0.05 0.20
ORLY 141122P00145000 P 11/22/14 145.0 0.10 0.30
ORLY 141122P00150000 P 11/22/14 150.0 0.15 0.45
ORLY 141122P00155000 P 11/22/14 155.0 0.15 0.50
ORLY 141122P00160000 P 11/22/14 160.0 0.25 0.60
ORLY 141122P00165000 P 11/22/14 165.0 0.55 1.05
ORLY 141122P00170000 P 11/22/14 170.0 1.50 1.90
ORLY 141122P00175000 P 11/22/14 175.0 3.10 3.80
ORLY 141122P00180000 P 11/22/14 180.0 5.80 7.90
ORLY 141122P00185000 P 11/22/14 185.0 10.00 12.80
ORLY 141122P00190000 P 11/22/14 190.0 14.90 17.60
ORLY 141122P00195000 P 11/22/14 195.0 19.90 21.50
ORLY 141122P00200000 P 11/22/14 200.0 24.10 27.60
ORLY 141220C00105000 C 12/20/14 105.0 67.30 70.60
ORLY 141220C00110000 C 12/20/14 110.0 62.40 66.40
ORLY 141220C00115000 C 12/20/14 115.0 57.40 61.40
ORLY 141220C00120000 C 12/20/14 120.0 52.60 55.50
ORLY 141220C00125000 C 12/20/14 125.0 47.30 50.60
ORLY 141220C00130000 C 12/20/14 130.0 42.60 45.70
ORLY 141220C00135000 C 12/20/14 135.0 37.70 40.80
ORLY 141220C00140000 C 12/20/14 140.0 32.80 35.70
ORLY 141220C00145000 C 12/20/14 145.0 27.80 30.80
ORLY 141220C00150000 C 12/20/14 150.0 23.90 25.60
ORLY 141220C00155000 C 12/20/14 155.0 18.00 20.90
ORLY 141220C00160000 C 12/20/14 160.0 13.30 16.00
ORLY 141220C00165000 C 12/20/14 165.0 9.50 11.60
ORLY 141220C00170000 C 12/20/14 170.0 6.70 7.60
ORLY 141220C00175000 C 12/20/14 175.0 3.70 4.40
ORLY 141220C00180000 C 12/20/14 180.0 1.75 2.20
ORLY 141220C00185000 C 12/20/14 185.0 0.45 1.00
ORLY 141220C00190000 C 12/20/14 190.0 0.10 0.50
ORLY 141220C00195000 C 12/20/14 195.0 0.00 0.30
ORLY 141220P00105000 P 12/20/14 105.0 0.00 0.40
ORLY 141220P00110000 P 12/20/14 110.0 0.00 0.50
ORLY 141220P00115000 P 12/20/14 115.0 0.00 0.45
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 0.05 0.50
ORLY 141220P00135000 P 12/20/14 135.0 0.10 0.50
ORLY 141220P00140000 P 12/20/14 140.0 0.15 0.50
ORLY 141220P00145000 P 12/20/14 145.0 0.20 0.65
ORLY 141220P00150000 P 12/20/14 150.0 0.30 0.85
ORLY 141220P00155000 P 12/20/14 155.0 0.45 0.95
ORLY 141220P00160000 P 12/20/14 160.0 0.80 1.50
ORLY 141220P00165000 P 12/20/14 165.0 1.40 2.15
ORLY 141220P00170000 P 12/20/14 170.0 2.40 3.30
ORLY 141220P00175000 P 12/20/14 175.0 4.40 5.30
ORLY 141220P00180000 P 12/20/14 180.0 7.30 8.90
ORLY 141220P00185000 P 12/20/14 185.0 10.80 13.50
ORLY 141220P00190000 P 12/20/14 190.0 14.80 17.80
ORLY 141220P00195000 P 12/20/14 195.0 19.60 22.70
ORLY 150117C00045000 C 01/17/15 45.0 127.20 131.30
ORLY 150117C00050000 C 01/17/15 50.0 122.30 126.30
ORLY 150117C00055000 C 01/17/15 55.0 117.30 121.30
ORLY 150117C00060000 C 01/17/15 60.0 112.20 116.40
ORLY 150117C00065000 C 01/17/15 65.0 107.20 111.30
ORLY 150117C00070000 C 01/17/15 70.0 102.00 106.30
ORLY 150117C00075000 C 01/17/15 75.0 97.20 101.30
ORLY 150117C00080000 C 01/17/15 80.0 92.10 96.60
ORLY 150117C00085000 C 01/17/15 85.0 87.20 91.40
ORLY 150117C00090000 C 01/17/15 90.0 82.10 85.60
ORLY 150117C00095000 C 01/17/15 95.0 77.40 80.60
ORLY 150117C00100000 C 01/17/15 100.0 72.60 76.50
ORLY 150117C00105000 C 01/17/15 105.0 67.60 70.90
ORLY 150117C00110000 C 01/17/15 110.0 62.60 65.90
ORLY 150117C00115000 C 01/17/15 115.0 58.20 60.30
ORLY 150117C00120000 C 01/17/15 120.0 52.70 55.80
ORLY 150117C00125000 C 01/17/15 125.0 48.20 50.40
ORLY 150117C00130000 C 01/17/15 130.0 42.80 45.90
ORLY 150117C00135000 C 01/17/15 135.0 37.90 41.20
ORLY 150117C00140000 C 01/17/15 140.0 33.00 35.80
ORLY 150117C00145000 C 01/17/15 145.0 29.00 31.20
ORLY 150117C00150000 C 01/17/15 150.0 24.20 26.00
ORLY 150117C00155000 C 01/17/15 155.0 18.60 21.40
ORLY 150117C00160000 C 01/17/15 160.0 14.00 16.90
ORLY 150117C00165000 C 01/17/15 165.0 9.70 13.40
ORLY 150117C00170000 C 01/17/15 170.0 7.60 8.70
ORLY 150117C00175000 C 01/17/15 175.0 4.80 5.50
ORLY 150117C00180000 C 01/17/15 180.0 2.65 3.30
ORLY 150117C00185000 C 01/17/15 185.0 1.00 1.80
ORLY 150117C00190000 C 01/17/15 190.0 0.40 1.00
ORLY 150117C00195000 C 01/17/15 195.0 0.00 2.10
ORLY 150117C00200000 C 01/17/15 200.0 0.00 1.85
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.50
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.50
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.50
ORLY 150117P00055000 P 01/17/15 55.0 0.00 0.50
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.50
ORLY 150117P00065000 P 01/17/15 65.0 0.00 0.50
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.50
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 0.50
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.50
ORLY 150117P00100000 P 01/17/15 100.0 0.00 0.45
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 0.65
ORLY 150117P00120000 P 01/17/15 120.0 0.00 0.50
ORLY 150117P00125000 P 01/17/15 125.0 0.00 0.55
ORLY 150117P00130000 P 01/17/15 130.0 0.00 0.65
ORLY 150117P00135000 P 01/17/15 135.0 0.05 0.85
ORLY 150117P00140000 P 01/17/15 140.0 0.05 0.70
ORLY 150117P00145000 P 01/17/15 145.0 0.10 1.20
ORLY 150117P00150000 P 01/17/15 150.0 0.30 1.45
ORLY 150117P00155000 P 01/17/15 155.0 0.65 1.75
ORLY 150117P00160000 P 01/17/15 160.0 1.30 2.00
ORLY 150117P00165000 P 01/17/15 165.0 2.20 2.90
ORLY 150117P00170000 P 01/17/15 170.0 3.40 4.30
ORLY 150117P00175000 P 01/17/15 175.0 5.30 6.20
ORLY 150117P00180000 P 01/17/15 180.0 8.30 9.80
ORLY 150117P00185000 P 01/17/15 185.0 11.40 14.20
ORLY 150117P00190000 P 01/17/15 190.0 15.20 18.30
ORLY 150117P00195000 P 01/17/15 195.0 19.80 22.80
ORLY 150117P00200000 P 01/17/15 200.0 24.60 27.60
ORLY 150117P00210000 P 01/17/15 210.0 33.80 37.60
ORLY 150220C00080000 C 02/20/15 80.0 93.40 96.50
ORLY 150220C00085000 C 02/20/15 85.0 87.50 91.50
ORLY 150220C00090000 C 02/20/15 90.0 82.50 86.60
ORLY 150220C00095000 C 02/20/15 95.0 77.40 81.60
ORLY 150220C00100000 C 02/20/15 100.0 72.70 76.70
ORLY 150220C00105000 C 02/20/15 105.0 67.60 71.70
ORLY 150220C00110000 C 02/20/15 110.0 62.80 66.70
ORLY 150220C00115000 C 02/20/15 115.0 57.90 61.80
ORLY 150220C00120000 C 02/20/15 120.0 52.90 56.80
ORLY 150220C00125000 C 02/20/15 125.0 48.00 51.90
ORLY 150220C00130000 C 02/20/15 130.0 43.10 47.00
ORLY 150220C00135000 C 02/20/15 135.0 38.20 42.10
ORLY 150220C00140000 C 02/20/15 140.0 33.50 37.20
ORLY 150220C00145000 C 02/20/15 145.0 28.90 32.60
ORLY 150220C00150000 C 02/20/15 150.0 24.10 26.90
ORLY 150220C00155000 C 02/20/15 155.0 19.70 23.00
ORLY 150220C00160000 C 02/20/15 160.0 16.30 18.10
ORLY 150220C00165000 C 02/20/15 165.0 12.50 14.80
ORLY 150220C00170000 C 02/20/15 170.0 8.20 10.90
ORLY 150220C00175000 C 02/20/15 175.0 5.10 8.10
ORLY 150220C00180000 C 02/20/15 180.0 3.60 5.80
ORLY 150220C00185000 C 02/20/15 185.0 2.55 3.80
ORLY 150220C00190000 C 02/20/15 190.0 1.30 2.75
ORLY 150220C00195000 C 02/20/15 195.0 0.00 2.95
ORLY 150220C00200000 C 02/20/15 200.0 0.00 2.45
ORLY 150220P00080000 P 02/20/15 80.0 0.00 1.90
ORLY 150220P00085000 P 02/20/15 85.0 0.00 1.95
ORLY 150220P00090000 P 02/20/15 90.0 0.05 0.60
ORLY 150220P00095000 P 02/20/15 95.0 0.00 2.05
ORLY 150220P00100000 P 02/20/15 100.0 0.00 2.10
ORLY 150220P00105000 P 02/20/15 105.0 0.00 0.65
ORLY 150220P00110000 P 02/20/15 110.0 0.00 0.85
ORLY 150220P00115000 P 02/20/15 115.0 0.00 1.00
ORLY 150220P00120000 P 02/20/15 120.0 0.00 0.95
ORLY 150220P00125000 P 02/20/15 125.0 0.10 1.00
ORLY 150220P00130000 P 02/20/15 130.0 0.05 1.20
ORLY 150220P00135000 P 02/20/15 135.0 0.10 1.40
ORLY 150220P00140000 P 02/20/15 140.0 0.30 1.70
ORLY 150220P00145000 P 02/20/15 145.0 0.50 2.15
ORLY 150220P00150000 P 02/20/15 150.0 1.15 2.75
ORLY 150220P00155000 P 02/20/15 155.0 0.90 4.80
ORLY 150220P00160000 P 02/20/15 160.0 2.00 4.20
ORLY 150220P00165000 P 02/20/15 165.0 3.40 4.80
ORLY 150220P00170000 P 02/20/15 170.0 5.30 6.40
ORLY 150220P00175000 P 02/20/15 175.0 6.70 8.60
ORLY 150220P00180000 P 02/20/15 180.0 9.00 11.30
ORLY 150220P00185000 P 02/20/15 185.0 12.90 15.70
ORLY 150220P00190000 P 02/20/15 190.0 16.30 19.50
ORLY 150220P00195000 P 02/20/15 195.0 20.50 23.60
ORLY 150220P00200000 P 02/20/15 200.0 24.80 28.10
ORLY 150515C00110000 C 05/15/15 110.0 62.80 67.10
ORLY 150515C00115000 C 05/15/15 115.0 57.80 62.20
ORLY 150515C00120000 C 05/15/15 120.0 53.30 57.40
ORLY 150515C00125000 C 05/15/15 125.0 48.10 52.30
ORLY 150515C00130000 C 05/15/15 130.0 43.50 47.60
ORLY 150515C00135000 C 05/15/15 135.0 39.10 42.50
ORLY 150515C00140000 C 05/15/15 140.0 34.30 37.80
ORLY 150515C00145000 C 05/15/15 145.0 29.50 32.90
ORLY 150515C00150000 C 05/15/15 150.0 25.20 28.60
ORLY 150515C00155000 C 05/15/15 155.0 21.00 24.50
ORLY 150515C00160000 C 05/15/15 160.0 18.00 20.70
ORLY 150515C00165000 C 05/15/15 165.0 13.50 17.00
ORLY 150515C00170000 C 05/15/15 170.0 10.30 14.10
ORLY 150515C00175000 C 05/15/15 175.0 7.60 11.40
ORLY 150515C00180000 C 05/15/15 180.0 5.20 9.20
ORLY 150515C00185000 C 05/15/15 185.0 3.30 7.40
ORLY 150515C00190000 C 05/15/15 190.0 1.90 5.90
ORLY 150515C00195000 C 05/15/15 195.0 0.60 5.00
ORLY 150515C00200000 C 05/15/15 200.0 0.30 4.80
ORLY 150515P00110000 P 05/15/15 110.0 0.00 3.00
ORLY 150515P00115000 P 05/15/15 115.0 0.00 2.90
ORLY 150515P00120000 P 05/15/15 120.0 0.15 3.60
ORLY 150515P00125000 P 05/15/15 125.0 0.25 4.10
ORLY 150515P00130000 P 05/15/15 130.0 0.00 4.30
ORLY 150515P00135000 P 05/15/15 135.0 0.70 1.70
ORLY 150515P00140000 P 05/15/15 140.0 0.20 4.80
ORLY 150515P00145000 P 05/15/15 145.0 0.00 4.80
ORLY 150515P00150000 P 05/15/15 150.0 0.60 4.90
ORLY 150515P00155000 P 05/15/15 155.0 1.50 5.60
ORLY 150515P00160000 P 05/15/15 160.0 2.60 5.30
ORLY 150515P00165000 P 05/15/15 165.0 4.20 8.20
ORLY 150515P00170000 P 05/15/15 170.0 6.10 9.90
ORLY 150515P00175000 P 05/15/15 175.0 8.40 12.10
ORLY 150515P00180000 P 05/15/15 180.0 11.10 14.70
ORLY 150515P00185000 P 05/15/15 185.0 15.20 17.70
ORLY 150515P00190000 P 05/15/15 190.0 17.90 21.30
ORLY 150515P00195000 P 05/15/15 195.0 21.80 25.10
ORLY 150515P00200000 P 05/15/15 200.0 26.10 29.10

OPRA data is delayed 15 minutes.