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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 141122C00080000 C 11/22/14 80.0 72.80 76.50
ORLY 141122C00085000 C 11/22/14 85.0 67.80 71.10
ORLY 141122C00090000 C 11/22/14 90.0 62.80 65.60
ORLY 141122C00095000 C 11/22/14 95.0 57.80 61.20
ORLY 141122C00100000 C 11/22/14 100.0 52.80 55.80
ORLY 141122C00105000 C 11/22/14 105.0 48.00 51.30
ORLY 141122C00110000 C 11/22/14 110.0 42.90 46.40
ORLY 141122C00115000 C 11/22/14 115.0 37.90 40.90
ORLY 141122C00120000 C 11/22/14 120.0 33.00 36.10
ORLY 141122C00125000 C 11/22/14 125.0 28.00 31.20
ORLY 141122C00130000 C 11/22/14 130.0 23.20 26.40
ORLY 141122C00135000 C 11/22/14 135.0 18.40 21.40
ORLY 141122C00140000 C 11/22/14 140.0 13.80 16.90
ORLY 141122C00145000 C 11/22/14 145.0 10.00 12.30
ORLY 141122C00150000 C 11/22/14 150.0 7.70 8.30
ORLY 141122C00155000 C 11/22/14 155.0 4.60 5.20
ORLY 141122C00160000 C 11/22/14 160.0 2.50 2.90
ORLY 141122C00165000 C 11/22/14 165.0 1.20 1.45
ORLY 141122C00170000 C 11/22/14 170.0 0.25 0.70
ORLY 141122C00175000 C 11/22/14 175.0 0.10 0.45
ORLY 141122C00180000 C 11/22/14 180.0 0.00 0.50
ORLY 141122C00185000 C 11/22/14 185.0 0.00 0.25
ORLY 141122C00190000 C 11/22/14 190.0 0.00 0.25
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.25
ORLY 141122C00200000 C 11/22/14 200.0 0.00 0.50
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 0.25
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 0.45
ORLY 141122P00125000 P 11/22/14 125.0 0.10 0.50
ORLY 141122P00130000 P 11/22/14 130.0 0.30 0.70
ORLY 141122P00135000 P 11/22/14 135.0 0.50 0.75
ORLY 141122P00140000 P 11/22/14 140.0 0.90 1.35
ORLY 141122P00145000 P 11/22/14 145.0 1.60 2.25
ORLY 141122P00150000 P 11/22/14 150.0 2.80 3.40
ORLY 141122P00155000 P 11/22/14 155.0 4.60 5.40
ORLY 141122P00160000 P 11/22/14 160.0 7.30 9.10
ORLY 141122P00165000 P 11/22/14 165.0 10.70 13.60
ORLY 141122P00170000 P 11/22/14 170.0 15.00 17.80
ORLY 141122P00175000 P 11/22/14 175.0 19.00 22.60
ORLY 141122P00180000 P 11/22/14 180.0 24.20 27.40
ORLY 141122P00185000 P 11/22/14 185.0 29.30 32.30
ORLY 141122P00190000 P 11/22/14 190.0 34.00 37.30
ORLY 141122P00195000 P 11/22/14 195.0 38.40 42.40
ORLY 141122P00200000 P 11/22/14 200.0 43.80 47.30
ORLY 141220C00105000 C 12/20/14 105.0 48.00 51.10
ORLY 141220C00110000 C 12/20/14 110.0 43.00 46.00
ORLY 141220C00115000 C 12/20/14 115.0 38.00 41.00
ORLY 141220C00120000 C 12/20/14 120.0 33.10 36.20
ORLY 141220C00125000 C 12/20/14 125.0 28.30 31.00
ORLY 141220C00130000 C 12/20/14 130.0 23.60 26.40
ORLY 141220C00135000 C 12/20/14 135.0 18.80 21.60
ORLY 141220C00140000 C 12/20/14 140.0 14.30 17.00
ORLY 141220C00145000 C 12/20/14 145.0 12.10 13.00
ORLY 141220C00150000 C 12/20/14 150.0 8.40 9.20
ORLY 141220C00155000 C 12/20/14 155.0 5.30 6.10
ORLY 141220C00160000 C 12/20/14 160.0 3.10 3.70
ORLY 141220C00165000 C 12/20/14 165.0 1.65 2.20
ORLY 141220C00170000 C 12/20/14 170.0 0.35 1.20
ORLY 141220C00175000 C 12/20/14 175.0 0.00 0.90
ORLY 141220C00180000 C 12/20/14 180.0 0.00 0.50
ORLY 141220C00185000 C 12/20/14 185.0 0.00 0.45
ORLY 141220C00190000 C 12/20/14 190.0 0.00 0.40
ORLY 141220C00195000 C 12/20/14 195.0 0.00 0.35
ORLY 141220P00105000 P 12/20/14 105.0 0.00 0.40
ORLY 141220P00110000 P 12/20/14 110.0 0.00 0.40
ORLY 141220P00115000 P 12/20/14 115.0 0.00 0.50
ORLY 141220P00120000 P 12/20/14 120.0 0.05 0.65
ORLY 141220P00125000 P 12/20/14 125.0 0.20 0.90
ORLY 141220P00130000 P 12/20/14 130.0 0.35 1.20
ORLY 141220P00135000 P 12/20/14 135.0 0.70 1.75
ORLY 141220P00140000 P 12/20/14 140.0 1.30 2.45
ORLY 141220P00145000 P 12/20/14 145.0 2.25 3.90
ORLY 141220P00150000 P 12/20/14 150.0 3.50 5.10
ORLY 141220P00155000 P 12/20/14 155.0 5.40 7.30
ORLY 141220P00160000 P 12/20/14 160.0 8.00 10.00
ORLY 141220P00165000 P 12/20/14 165.0 11.50 14.30
ORLY 141220P00170000 P 12/20/14 170.0 15.30 18.30
ORLY 141220P00175000 P 12/20/14 175.0 19.80 22.80
ORLY 141220P00180000 P 12/20/14 180.0 24.50 27.50
ORLY 141220P00185000 P 12/20/14 185.0 29.40 32.30
ORLY 141220P00190000 P 12/20/14 190.0 34.00 37.30
ORLY 141220P00195000 P 12/20/14 195.0 38.70 42.30
ORLY 150117C00045000 C 01/17/15 45.0 107.80 111.30
ORLY 150117C00050000 C 01/17/15 50.0 102.80 106.30
ORLY 150117C00055000 C 01/17/15 55.0 97.80 101.30
ORLY 150117C00060000 C 01/17/15 60.0 92.80 96.30
ORLY 150117C00065000 C 01/17/15 65.0 87.80 91.30
ORLY 150117C00070000 C 01/17/15 70.0 82.70 86.30
ORLY 150117C00075000 C 01/17/15 75.0 77.80 81.30
ORLY 150117C00080000 C 01/17/15 80.0 72.80 76.60
ORLY 150117C00085000 C 01/17/15 85.0 67.90 71.90
ORLY 150117C00090000 C 01/17/15 90.0 62.80 66.90
ORLY 150117C00095000 C 01/17/15 95.0 57.90 61.30
ORLY 150117C00100000 C 01/17/15 100.0 53.00 56.70
ORLY 150117C00105000 C 01/17/15 105.0 48.10 51.10
ORLY 150117C00110000 C 01/17/15 110.0 42.80 46.50
ORLY 150117C00115000 C 01/17/15 115.0 38.40 41.20
ORLY 150117C00120000 C 01/17/15 120.0 33.30 36.20
ORLY 150117C00125000 C 01/17/15 125.0 28.50 31.90
ORLY 150117C00130000 C 01/17/15 130.0 23.70 26.70
ORLY 150117C00135000 C 01/17/15 135.0 19.10 21.90
ORLY 150117C00140000 C 01/17/15 140.0 15.60 17.40
ORLY 150117C00145000 C 01/17/15 145.0 10.80 13.40
ORLY 150117C00150000 C 01/17/15 150.0 9.20 9.90
ORLY 150117C00155000 C 01/17/15 155.0 6.20 6.80
ORLY 150117C00160000 C 01/17/15 160.0 3.50 4.60
ORLY 150117C00165000 C 01/17/15 165.0 1.75 2.85
ORLY 150117C00170000 C 01/17/15 170.0 0.55 1.85
ORLY 150117C00175000 C 01/17/15 175.0 0.05 1.25
ORLY 150117C00180000 C 01/17/15 180.0 0.00 1.25
ORLY 150117C00185000 C 01/17/15 185.0 0.00 0.60
ORLY 150117C00190000 C 01/17/15 190.0 0.00 0.35
ORLY 150117C00195000 C 01/17/15 195.0 0.00 1.65
ORLY 150117C00200000 C 01/17/15 200.0 0.00 0.30
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.30
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 0.30
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.30
ORLY 150117P00065000 P 01/17/15 65.0 0.00 0.30
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.30
ORLY 150117P00075000 P 01/17/15 75.0 0.00 0.35
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.30
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.50
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.35
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.35
ORLY 150117P00100000 P 01/17/15 100.0 0.00 0.45
ORLY 150117P00105000 P 01/17/15 105.0 0.00 0.35
ORLY 150117P00110000 P 01/17/15 110.0 0.00 0.40
ORLY 150117P00115000 P 01/17/15 115.0 0.00 0.60
ORLY 150117P00120000 P 01/17/15 120.0 0.00 1.80
ORLY 150117P00125000 P 01/17/15 125.0 0.25 1.05
ORLY 150117P00130000 P 01/17/15 130.0 0.50 1.60
ORLY 150117P00135000 P 01/17/15 135.0 1.10 3.20
ORLY 150117P00140000 P 01/17/15 140.0 1.55 2.30
ORLY 150117P00145000 P 01/17/15 145.0 2.60 3.70
ORLY 150117P00150000 P 01/17/15 150.0 4.20 5.40
ORLY 150117P00155000 P 01/17/15 155.0 6.30 7.70
ORLY 150117P00160000 P 01/17/15 160.0 9.00 10.50
ORLY 150117P00165000 P 01/17/15 165.0 12.00 14.80
ORLY 150117P00170000 P 01/17/15 170.0 15.60 18.80
ORLY 150117P00175000 P 01/17/15 175.0 20.10 23.00
ORLY 150117P00180000 P 01/17/15 180.0 24.40 27.60
ORLY 150117P00185000 P 01/17/15 185.0 29.50 32.50
ORLY 150117P00190000 P 01/17/15 190.0 33.80 37.30
ORLY 150117P00195000 P 01/17/15 195.0 39.00 42.30
ORLY 150117P00200000 P 01/17/15 200.0 43.70 47.20
ORLY 150117P00210000 P 01/17/15 210.0 53.80 57.20
ORLY 150220C00080000 C 02/20/15 80.0 72.90 76.60
ORLY 150220C00085000 C 02/20/15 85.0 67.90 72.10
ORLY 150220C00090000 C 02/20/15 90.0 63.00 66.50
ORLY 150220C00095000 C 02/20/15 95.0 58.10 61.40
ORLY 150220C00100000 C 02/20/15 100.0 52.70 56.30
ORLY 150220C00105000 C 02/20/15 105.0 48.10 51.20
ORLY 150220C00110000 C 02/20/15 110.0 43.30 46.70
ORLY 150220C00115000 C 02/20/15 115.0 38.40 41.70
ORLY 150220C00120000 C 02/20/15 120.0 33.70 36.60
ORLY 150220C00125000 C 02/20/15 125.0 29.00 31.90
ORLY 150220C00130000 C 02/20/15 130.0 24.40 27.20
ORLY 150220C00135000 C 02/20/15 135.0 19.80 23.00
ORLY 150220C00140000 C 02/20/15 140.0 16.00 18.70
ORLY 150220C00145000 C 02/20/15 145.0 12.30 14.90
ORLY 150220C00150000 C 02/20/15 150.0 10.30 11.50
ORLY 150220C00155000 C 02/20/15 155.0 7.60 8.60
ORLY 150220C00160000 C 02/20/15 160.0 4.80 6.50
ORLY 150220C00165000 C 02/20/15 165.0 3.40 4.60
ORLY 150220C00170000 C 02/20/15 170.0 1.75 3.20
ORLY 150220C00175000 C 02/20/15 175.0 0.90 3.20
ORLY 150220C00180000 C 02/20/15 180.0 0.50 1.45
ORLY 150220C00185000 C 02/20/15 185.0 0.00 2.10
ORLY 150220C00190000 C 02/20/15 190.0 0.00 0.60
ORLY 150220C00195000 C 02/20/15 195.0 0.00 1.85
ORLY 150220C00200000 C 02/20/15 200.0 0.00 1.75
ORLY 150220P00080000 P 02/20/15 80.0 0.00 1.70
ORLY 150220P00085000 P 02/20/15 85.0 0.00 1.70
ORLY 150220P00090000 P 02/20/15 90.0 0.00 1.65
ORLY 150220P00095000 P 02/20/15 95.0 0.00 1.70
ORLY 150220P00100000 P 02/20/15 100.0 0.00 1.80
ORLY 150220P00105000 P 02/20/15 105.0 0.00 0.65
ORLY 150220P00110000 P 02/20/15 110.0 0.00 1.80
ORLY 150220P00115000 P 02/20/15 115.0 0.00 1.90
ORLY 150220P00120000 P 02/20/15 120.0 0.30 1.45
ORLY 150220P00125000 P 02/20/15 125.0 0.00 2.65
ORLY 150220P00130000 P 02/20/15 130.0 0.65 3.30
ORLY 150220P00135000 P 02/20/15 135.0 1.50 4.00
ORLY 150220P00140000 P 02/20/15 140.0 2.35 5.20
ORLY 150220P00145000 P 02/20/15 145.0 4.10 6.70
ORLY 150220P00150000 P 02/20/15 150.0 5.60 8.10
ORLY 150220P00155000 P 02/20/15 155.0 7.60 9.30
ORLY 150220P00160000 P 02/20/15 160.0 10.50 13.30
ORLY 150220P00165000 P 02/20/15 165.0 13.70 16.50
ORLY 150220P00170000 P 02/20/15 170.0 17.20 20.20
ORLY 150220P00175000 P 02/20/15 175.0 21.30 24.20
ORLY 150220P00180000 P 02/20/15 180.0 25.50 28.40
ORLY 150220P00185000 P 02/20/15 185.0 29.80 32.80
ORLY 150220P00190000 P 02/20/15 190.0 34.10 37.60
ORLY 150220P00195000 P 02/20/15 195.0 39.10 42.70
ORLY 150220P00200000 P 02/20/15 200.0 43.50 47.40
ORLY 150515C00110000 C 05/15/15 110.0 43.90 47.40
ORLY 150515C00115000 C 05/15/15 115.0 39.20 42.70
ORLY 150515C00120000 C 05/15/15 120.0 34.50 37.70
ORLY 150515C00125000 C 05/15/15 125.0 29.90 32.80
ORLY 150515C00130000 C 05/15/15 130.0 25.60 28.80
ORLY 150515C00135000 C 05/15/15 135.0 21.50 24.40
ORLY 150515C00140000 C 05/15/15 140.0 17.80 20.50
ORLY 150515C00145000 C 05/15/15 145.0 14.30 16.90
ORLY 150515C00150000 C 05/15/15 150.0 11.10 13.90
ORLY 150515C00155000 C 05/15/15 155.0 8.40 11.50
ORLY 150515C00160000 C 05/15/15 160.0 5.90 9.30
ORLY 150515C00165000 C 05/15/15 165.0 4.10 6.90
ORLY 150515C00170000 C 05/15/15 170.0 2.00 6.20
ORLY 150515C00175000 C 05/15/15 175.0 1.10 5.20
ORLY 150515C00180000 C 05/15/15 180.0 0.20 3.70
ORLY 150515C00185000 C 05/15/15 185.0 0.15 4.00
ORLY 150515C00190000 C 05/15/15 190.0 0.50 2.60
ORLY 150515C00195000 C 05/15/15 195.0 0.05 1.05
ORLY 150515C00200000 C 05/15/15 200.0 0.00 1.95
ORLY 150515P00110000 P 05/15/15 110.0 0.10 2.85
ORLY 150515P00115000 P 05/15/15 115.0 0.40 2.95
ORLY 150515P00120000 P 05/15/15 120.0 0.80 3.90
ORLY 150515P00125000 P 05/15/15 125.0 1.30 4.60
ORLY 150515P00130000 P 05/15/15 130.0 0.90 4.80
ORLY 150515P00135000 P 05/15/15 135.0 1.90 5.70
ORLY 150515P00140000 P 05/15/15 140.0 3.10 6.00
ORLY 150515P00145000 P 05/15/15 145.0 5.20 8.30
ORLY 150515P00150000 P 05/15/15 150.0 7.10 10.10
ORLY 150515P00155000 P 05/15/15 155.0 9.60 12.30
ORLY 150515P00160000 P 05/15/15 160.0 12.40 14.90
ORLY 150515P00165000 P 05/15/15 165.0 15.70 18.00
ORLY 150515P00170000 P 05/15/15 170.0 18.80 21.50
ORLY 150515P00175000 P 05/15/15 175.0 22.60 25.20
ORLY 150515P00180000 P 05/15/15 180.0 26.80 29.30
ORLY 150515P00185000 P 05/15/15 185.0 30.60 33.60
ORLY 150515P00190000 P 05/15/15 190.0 34.80 38.30
ORLY 150515P00195000 P 05/15/15 195.0 39.40 42.80
ORLY 150515P00200000 P 05/15/15 200.0 44.70 47.60

OPRA data is delayed 15 minutes.