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 (2015-01-30)Premium Content

O Reilly Automotive Inc (ORLY)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 150515C00110000 C 05/15/15 110.0 105.20 109.30
ORLY 150515C00115000 C 05/15/15 115.0 100.10 104.30
ORLY 150515C00120000 C 05/15/15 120.0 95.10 99.20
ORLY 150515C00125000 C 05/15/15 125.0 90.70 94.10
ORLY 150515C00130000 C 05/15/15 130.0 85.60 88.90
ORLY 150515C00135000 C 05/15/15 135.0 81.10 83.10
ORLY 150515C00140000 C 05/15/15 140.0 75.80 78.60
ORLY 150515C00145000 C 05/15/15 145.0 70.70 73.80
ORLY 150515C00150000 C 05/15/15 150.0 65.70 68.90
ORLY 150515C00155000 C 05/15/15 155.0 60.20 63.80
ORLY 150515C00160000 C 05/15/15 160.0 55.90 58.80
ORLY 150515C00165000 C 05/15/15 165.0 50.90 53.80
ORLY 150515C00170000 C 05/15/15 170.0 45.90 48.90
ORLY 150515C00175000 C 05/15/15 175.0 41.30 43.90
ORLY 150515C00180000 C 05/15/15 180.0 36.10 39.20
ORLY 150515C00185000 C 05/15/15 185.0 31.90 33.60
ORLY 150515C00190000 C 05/15/15 190.0 26.60 28.60
ORLY 150515C00195000 C 05/15/15 195.0 21.90 23.80
ORLY 150515C00200000 C 05/15/15 200.0 18.70 19.20
ORLY 150515C00210000 C 05/15/15 210.0 10.70 11.40
ORLY 150515C00220000 C 05/15/15 220.0 5.20 5.50
ORLY 150515C00230000 C 05/15/15 230.0 1.85 2.25
ORLY 150515C00240000 C 05/15/15 240.0 0.55 0.80
ORLY 150515C00250000 C 05/15/15 250.0 0.00 0.55
ORLY 150515C00260000 C 05/15/15 260.0 0.00 0.30
ORLY 150515C00270000 C 05/15/15 270.0 0.00 0.25
ORLY 150515C00280000 C 05/15/15 280.0 0.00 0.25
ORLY 150515P00110000 P 05/15/15 110.0 0.00 0.05
ORLY 150515P00115000 P 05/15/15 115.0 0.00 0.30
ORLY 150515P00120000 P 05/15/15 120.0 0.00 0.05
ORLY 150515P00125000 P 05/15/15 125.0 0.00 0.30
ORLY 150515P00130000 P 05/15/15 130.0 0.00 0.40
ORLY 150515P00135000 P 05/15/15 135.0 0.00 0.35
ORLY 150515P00140000 P 05/15/15 140.0 0.00 0.35
ORLY 150515P00145000 P 05/15/15 145.0 0.00 0.35
ORLY 150515P00150000 P 05/15/15 150.0 0.00 0.40
ORLY 150515P00155000 P 05/15/15 155.0 0.00 0.40
ORLY 150515P00160000 P 05/15/15 160.0 0.10 0.20
ORLY 150515P00165000 P 05/15/15 165.0 0.05 0.50
ORLY 150515P00170000 P 05/15/15 170.0 0.05 0.50
ORLY 150515P00175000 P 05/15/15 175.0 0.15 0.65
ORLY 150515P00180000 P 05/15/15 180.0 0.20 0.55
ORLY 150515P00185000 P 05/15/15 185.0 0.40 0.70
ORLY 150515P00190000 P 05/15/15 190.0 0.60 1.15
ORLY 150515P00195000 P 05/15/15 195.0 1.05 1.60
ORLY 150515P00200000 P 05/15/15 200.0 1.65 1.85
ORLY 150515P00210000 P 05/15/15 210.0 3.70 4.20
ORLY 150515P00220000 P 05/15/15 220.0 7.80 8.50
ORLY 150515P00230000 P 05/15/15 230.0 14.00 16.50
ORLY 150515P00240000 P 05/15/15 240.0 22.20 25.10
ORLY 150515P00250000 P 05/15/15 250.0 31.70 34.60
ORLY 150515P00260000 P 05/15/15 260.0 41.50 44.50
ORLY 150515P00270000 P 05/15/15 270.0 51.20 55.00
ORLY 150515P00280000 P 05/15/15 280.0 61.00 64.90
ORLY 150619C00110000 C 06/19/15 110.0 105.40 109.20
ORLY 150619C00115000 C 06/19/15 115.0 101.20 103.20
ORLY 150619C00120000 C 06/19/15 120.0 95.50 98.20
ORLY 150619C00125000 C 06/19/15 125.0 91.30 93.20
ORLY 150619C00130000 C 06/19/15 130.0 86.30 88.90
ORLY 150619C00135000 C 06/19/15 135.0 81.30 83.30
ORLY 150619C00140000 C 06/19/15 140.0 76.30 78.30
ORLY 150619C00145000 C 06/19/15 145.0 71.30 73.30
ORLY 150619C00150000 C 06/19/15 150.0 65.60 69.10
ORLY 150619C00155000 C 06/19/15 155.0 61.40 63.40
ORLY 150619C00160000 C 06/19/15 160.0 55.60 58.40
ORLY 150619C00165000 C 06/19/15 165.0 51.50 53.50
ORLY 150619C00170000 C 06/19/15 170.0 46.60 49.20
ORLY 150619C00175000 C 06/19/15 175.0 40.80 43.70
ORLY 150619C00180000 C 06/19/15 180.0 36.90 39.40
ORLY 150619C00185000 C 06/19/15 185.0 32.20 34.20
ORLY 150619C00190000 C 06/19/15 190.0 27.30 30.00
ORLY 150619C00195000 C 06/19/15 195.0 22.80 25.40
ORLY 150619C00200000 C 06/19/15 200.0 19.00 21.20
ORLY 150619C00210000 C 06/19/15 210.0 11.70 13.10
ORLY 150619C00220000 C 06/19/15 220.0 5.90 7.30
ORLY 150619C00230000 C 06/19/15 230.0 2.55 3.70
ORLY 150619C00240000 C 06/19/15 240.0 0.90 1.80
ORLY 150619C00250000 C 06/19/15 250.0 0.35 1.00
ORLY 150619C00260000 C 06/19/15 260.0 0.05 0.65
ORLY 150619C00270000 C 06/19/15 270.0 0.00 0.50
ORLY 150619C00280000 C 06/19/15 280.0 0.00 0.40
ORLY 150619C00290000 C 06/19/15 290.0 0.00 0.40
ORLY 150619C00300000 C 06/19/15 300.0 0.00 0.40
ORLY 150619C00310000 C 06/19/15 310.0 0.00 0.40
ORLY 150619C00320000 C 06/19/15 320.0 0.00 0.55
ORLY 150619P00110000 P 06/19/15 110.0 0.00 0.35
ORLY 150619P00115000 P 06/19/15 115.0 0.00 0.40
ORLY 150619P00120000 P 06/19/15 120.0 0.00 0.40
ORLY 150619P00125000 P 06/19/15 125.0 0.00 0.40
ORLY 150619P00130000 P 06/19/15 130.0 0.00 0.45
ORLY 150619P00135000 P 06/19/15 135.0 0.00 0.45
ORLY 150619P00140000 P 06/19/15 140.0 0.05 0.50
ORLY 150619P00145000 P 06/19/15 145.0 0.05 0.55
ORLY 150619P00150000 P 06/19/15 150.0 0.05 0.65
ORLY 150619P00155000 P 06/19/15 155.0 0.15 0.65
ORLY 150619P00160000 P 06/19/15 160.0 0.20 0.75
ORLY 150619P00165000 P 06/19/15 165.0 0.30 0.80
ORLY 150619P00170000 P 06/19/15 170.0 0.35 1.00
ORLY 150619P00175000 P 06/19/15 175.0 0.45 1.10
ORLY 150619P00180000 P 06/19/15 180.0 0.50 1.35
ORLY 150619P00185000 P 06/19/15 185.0 0.80 1.75
ORLY 150619P00190000 P 06/19/15 190.0 1.00 2.25
ORLY 150619P00195000 P 06/19/15 195.0 1.75 2.80
ORLY 150619P00200000 P 06/19/15 200.0 2.10 3.20
ORLY 150619P00210000 P 06/19/15 210.0 5.00 5.60
ORLY 150619P00220000 P 06/19/15 220.0 8.90 9.90
ORLY 150619P00230000 P 06/19/15 230.0 15.10 17.90
ORLY 150619P00240000 P 06/19/15 240.0 22.70 25.50
ORLY 150619P00250000 P 06/19/15 250.0 32.30 35.00
ORLY 150619P00260000 P 06/19/15 260.0 41.80 44.20
ORLY 150619P00270000 P 06/19/15 270.0 51.70 54.10
ORLY 150619P00280000 P 06/19/15 280.0 61.40 64.10
ORLY 150619P00290000 P 06/19/15 290.0 71.10 74.90
ORLY 150619P00300000 P 06/19/15 300.0 81.10 84.70
ORLY 150619P00310000 P 06/19/15 310.0 91.10 94.70
ORLY 150619P00320000 P 06/19/15 320.0 101.10 104.70
ORLY 150821C00130000 C 08/21/15 130.0 85.70 89.40
ORLY 150821C00135000 C 08/21/15 135.0 80.80 84.50
ORLY 150821C00140000 C 08/21/15 140.0 75.90 79.60
ORLY 150821C00145000 C 08/21/15 145.0 70.90 74.70
ORLY 150821C00150000 C 08/21/15 150.0 66.00 69.80
ORLY 150821C00155000 C 08/21/15 155.0 61.20 64.90
ORLY 150821C00160000 C 08/21/15 160.0 56.30 59.80
ORLY 150821C00165000 C 08/21/15 165.0 51.30 55.00
ORLY 150821C00170000 C 08/21/15 170.0 47.10 50.20
ORLY 150821C00175000 C 08/21/15 175.0 42.60 45.60
ORLY 150821C00180000 C 08/21/15 180.0 37.90 41.00
ORLY 150821C00185000 C 08/21/15 185.0 33.50 36.20
ORLY 150821C00190000 C 08/21/15 190.0 29.20 32.10
ORLY 150821C00195000 C 08/21/15 195.0 25.10 28.10
ORLY 150821C00200000 C 08/21/15 200.0 21.20 23.40
ORLY 150821C00210000 C 08/21/15 210.0 14.90 16.70
ORLY 150821C00220000 C 08/21/15 220.0 8.80 10.80
ORLY 150821C00230000 C 08/21/15 230.0 5.20 6.70
ORLY 150821C00240000 C 08/21/15 240.0 2.75 4.00
ORLY 150821C00250000 C 08/21/15 250.0 1.20 2.35
ORLY 150821C00260000 C 08/21/15 260.0 0.70 1.45
ORLY 150821C00270000 C 08/21/15 270.0 0.00 2.25
ORLY 150821P00130000 P 08/21/15 130.0 0.15 0.45
ORLY 150821P00135000 P 08/21/15 135.0 0.00 2.15
ORLY 150821P00140000 P 08/21/15 140.0 0.00 2.20
ORLY 150821P00145000 P 08/21/15 145.0 0.00 2.25
ORLY 150821P00150000 P 08/21/15 150.0 0.35 1.15
ORLY 150821P00155000 P 08/21/15 155.0 0.35 1.40
ORLY 150821P00160000 P 08/21/15 160.0 0.65 1.25
ORLY 150821P00165000 P 08/21/15 165.0 0.00 2.80
ORLY 150821P00170000 P 08/21/15 170.0 0.90 1.70
ORLY 150821P00175000 P 08/21/15 175.0 1.05 2.95
ORLY 150821P00180000 P 08/21/15 180.0 1.65 2.80
ORLY 150821P00185000 P 08/21/15 185.0 2.25 3.40
ORLY 150821P00190000 P 08/21/15 190.0 3.10 4.10
ORLY 150821P00195000 P 08/21/15 195.0 3.80 4.70
ORLY 150821P00200000 P 08/21/15 200.0 5.00 5.80
ORLY 150821P00210000 P 08/21/15 210.0 8.00 9.70
ORLY 150821P00220000 P 08/21/15 220.0 12.40 13.50
ORLY 150821P00230000 P 08/21/15 230.0 18.20 19.80
ORLY 150821P00240000 P 08/21/15 240.0 25.20 28.00
ORLY 150821P00250000 P 08/21/15 250.0 33.20 36.40
ORLY 150821P00260000 P 08/21/15 260.0 42.20 45.60
ORLY 150821P00270000 P 08/21/15 270.0 51.50 55.60
ORLY 151120C00110000 C 11/20/15 110.0 106.30 109.80
ORLY 151120C00115000 C 11/20/15 115.0 101.40 104.90
ORLY 151120C00120000 C 11/20/15 120.0 96.40 100.00
ORLY 151120C00125000 C 11/20/15 125.0 91.50 95.10
ORLY 151120C00130000 C 11/20/15 130.0 86.60 90.50
ORLY 151120C00135000 C 11/20/15 135.0 81.70 85.60
ORLY 151120C00140000 C 11/20/15 140.0 76.90 80.70
ORLY 151120C00145000 C 11/20/15 145.0 72.10 75.90
ORLY 151120C00150000 C 11/20/15 150.0 67.10 70.80
ORLY 151120C00155000 C 11/20/15 155.0 63.30 66.10
ORLY 151120C00160000 C 11/20/15 160.0 58.70 61.30
ORLY 151120C00165000 C 11/20/15 165.0 53.90 56.70
ORLY 151120C00170000 C 11/20/15 170.0 49.10 52.20
ORLY 151120C00175000 C 11/20/15 175.0 44.60 47.30
ORLY 151120C00180000 C 11/20/15 180.0 40.30 43.30
ORLY 151120C00185000 C 11/20/15 185.0 36.00 39.00
ORLY 151120C00190000 C 11/20/15 190.0 31.90 34.70
ORLY 151120C00195000 C 11/20/15 195.0 28.10 31.40
ORLY 151120C00200000 C 11/20/15 200.0 24.40 27.40
ORLY 151120C00210000 C 11/20/15 210.0 18.00 20.20
ORLY 151120C00220000 C 11/20/15 220.0 12.40 15.00
ORLY 151120C00230000 C 11/20/15 230.0 8.00 10.60
ORLY 151120C00240000 C 11/20/15 240.0 4.80 7.50
ORLY 151120C00250000 C 11/20/15 250.0 2.80 5.40
ORLY 151120C00260000 C 11/20/15 260.0 1.50 4.50
ORLY 151120C00270000 C 11/20/15 270.0 0.40 2.90
ORLY 151120C00280000 C 11/20/15 280.0 0.10 1.95
ORLY 151120C00290000 C 11/20/15 290.0 0.20 2.45
ORLY 151120C00300000 C 11/20/15 300.0 0.05 2.20
ORLY 151120C00310000 C 11/20/15 310.0 0.00 2.05
ORLY 151120C00320000 C 11/20/15 320.0 0.00 1.95
ORLY 151120P00110000 P 11/20/15 110.0 0.20 0.70
ORLY 151120P00115000 P 11/20/15 115.0 0.25 2.15
ORLY 151120P00120000 P 11/20/15 120.0 0.30 2.20
ORLY 151120P00125000 P 11/20/15 125.0 0.35 1.45
ORLY 151120P00130000 P 11/20/15 130.0 0.40 2.45
ORLY 151120P00135000 P 11/20/15 135.0 0.50 2.55
ORLY 151120P00140000 P 11/20/15 140.0 0.60 2.65
ORLY 151120P00145000 P 11/20/15 145.0 0.40 2.85
ORLY 151120P00150000 P 11/20/15 150.0 0.95 3.10
ORLY 151120P00155000 P 11/20/15 155.0 1.15 3.20
ORLY 151120P00160000 P 11/20/15 160.0 0.20 2.85
ORLY 151120P00165000 P 11/20/15 165.0 0.80 3.90
ORLY 151120P00170000 P 11/20/15 170.0 1.10 3.00
ORLY 151120P00175000 P 11/20/15 175.0 1.60 5.10
ORLY 151120P00180000 P 11/20/15 180.0 3.20 5.60
ORLY 151120P00185000 P 11/20/15 185.0 3.70 6.40
ORLY 151120P00190000 P 11/20/15 190.0 5.00 6.40
ORLY 151120P00195000 P 11/20/15 195.0 5.60 7.50
ORLY 151120P00200000 P 11/20/15 200.0 7.10 8.80
ORLY 151120P00210000 P 11/20/15 210.0 10.80 12.40
ORLY 151120P00220000 P 11/20/15 220.0 15.60 17.00
ORLY 151120P00230000 P 11/20/15 230.0 21.30 22.80
ORLY 151120P00240000 P 11/20/15 240.0 27.90 30.60
ORLY 151120P00250000 P 11/20/15 250.0 35.40 38.30
ORLY 151120P00260000 P 11/20/15 260.0 43.80 46.30
ORLY 151120P00270000 P 11/20/15 270.0 53.10 55.60
ORLY 151120P00280000 P 11/20/15 280.0 62.00 64.70
ORLY 151120P00290000 P 11/20/15 290.0 72.40 74.30
ORLY 151120P00300000 P 11/20/15 300.0 81.40 85.10
ORLY 151120P00310000 P 11/20/15 310.0 91.40 95.00
ORLY 151120P00320000 P 11/20/15 320.0 101.30 105.00

OPRA data is delayed 15 minutes.