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 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 150417C00145000 C 04/17/15 145.0 67.90 71.00
ORLY 150417C00150000 C 04/17/15 150.0 62.90 66.00
ORLY 150417C00155000 C 04/17/15 155.0 57.90 61.00
ORLY 150417C00160000 C 04/17/15 160.0 53.20 56.00
ORLY 150417C00165000 C 04/17/15 165.0 48.40 51.00
ORLY 150417C00170000 C 04/17/15 170.0 42.90 45.90
ORLY 150417C00175000 C 04/17/15 175.0 38.50 40.80
ORLY 150417C00180000 C 04/17/15 180.0 33.50 35.90
ORLY 150417C00185000 C 04/17/15 185.0 28.10 30.90
ORLY 150417C00190000 C 04/17/15 190.0 23.60 25.90
ORLY 150417C00195000 C 04/17/15 195.0 19.20 21.00
ORLY 150417C00200000 C 04/17/15 200.0 14.10 16.00
ORLY 150417C00210000 C 04/17/15 210.0 6.10 6.90
ORLY 150417C00220000 C 04/17/15 220.0 1.00 1.45
ORLY 150417C00230000 C 04/17/15 230.0 0.05 0.50
ORLY 150417C00240000 C 04/17/15 240.0 0.00 0.55
ORLY 150417C00250000 C 04/17/15 250.0 0.00 0.50
ORLY 150417C00260000 C 04/17/15 260.0 0.00 0.50
ORLY 150417C00270000 C 04/17/15 270.0 0.00 0.50
ORLY 150417C00280000 C 04/17/15 280.0 0.00 0.50
ORLY 150417C00290000 C 04/17/15 290.0 0.00 0.50
ORLY 150417C00300000 C 04/17/15 300.0 0.00 0.50
ORLY 150417P00145000 P 04/17/15 145.0 0.00 0.50
ORLY 150417P00150000 P 04/17/15 150.0 0.00 0.50
ORLY 150417P00155000 P 04/17/15 155.0 0.00 0.50
ORLY 150417P00160000 P 04/17/15 160.0 0.00 0.50
ORLY 150417P00165000 P 04/17/15 165.0 0.00 0.50
ORLY 150417P00170000 P 04/17/15 170.0 0.00 0.50
ORLY 150417P00175000 P 04/17/15 175.0 0.00 0.50
ORLY 150417P00180000 P 04/17/15 180.0 0.00 0.50
ORLY 150417P00185000 P 04/17/15 185.0 0.05 0.50
ORLY 150417P00190000 P 04/17/15 190.0 0.05 0.50
ORLY 150417P00195000 P 04/17/15 195.0 0.00 0.50
ORLY 150417P00200000 P 04/17/15 200.0 0.25 0.40
ORLY 150417P00210000 P 04/17/15 210.0 1.25 1.70
ORLY 150417P00220000 P 04/17/15 220.0 5.80 7.00
ORLY 150417P00230000 P 04/17/15 230.0 14.50 17.20
ORLY 150417P00240000 P 04/17/15 240.0 24.30 27.10
ORLY 150417P00250000 P 04/17/15 250.0 33.20 36.70
ORLY 150417P00260000 P 04/17/15 260.0 43.10 47.00
ORLY 150417P00270000 P 04/17/15 270.0 53.70 57.10
ORLY 150417P00280000 P 04/17/15 280.0 63.30 67.10
ORLY 150417P00290000 P 04/17/15 290.0 73.00 77.20
ORLY 150417P00300000 P 04/17/15 300.0 83.00 87.20
ORLY 150515C00110000 C 05/15/15 110.0 103.00 107.20
ORLY 150515C00115000 C 05/15/15 115.0 98.10 102.20
ORLY 150515C00120000 C 05/15/15 120.0 93.10 96.20
ORLY 150515C00125000 C 05/15/15 125.0 88.10 92.20
ORLY 150515C00130000 C 05/15/15 130.0 83.10 87.20
ORLY 150515C00135000 C 05/15/15 135.0 78.60 82.20
ORLY 150515C00140000 C 05/15/15 140.0 73.30 77.30
ORLY 150515C00145000 C 05/15/15 145.0 68.60 72.20
ORLY 150515C00150000 C 05/15/15 150.0 63.70 67.30
ORLY 150515C00155000 C 05/15/15 155.0 58.70 62.30
ORLY 150515C00160000 C 05/15/15 160.0 53.70 57.30
ORLY 150515C00165000 C 05/15/15 165.0 49.10 51.80
ORLY 150515C00170000 C 05/15/15 170.0 43.80 46.70
ORLY 150515C00175000 C 05/15/15 175.0 38.90 41.80
ORLY 150515C00180000 C 05/15/15 180.0 33.70 36.50
ORLY 150515C00185000 C 05/15/15 185.0 29.00 31.80
ORLY 150515C00190000 C 05/15/15 190.0 24.30 27.00
ORLY 150515C00195000 C 05/15/15 195.0 19.70 22.50
ORLY 150515C00200000 C 05/15/15 200.0 17.70 18.30
ORLY 150515C00210000 C 05/15/15 210.0 9.50 10.70
ORLY 150515C00220000 C 05/15/15 220.0 4.60 5.30
ORLY 150515C00230000 C 05/15/15 230.0 1.85 2.30
ORLY 150515C00240000 C 05/15/15 240.0 0.65 0.85
ORLY 150515C00250000 C 05/15/15 250.0 0.15 1.15
ORLY 150515C00260000 C 05/15/15 260.0 0.05 0.70
ORLY 150515C00270000 C 05/15/15 270.0 0.00 0.50
ORLY 150515C00280000 C 05/15/15 280.0 0.00 0.50
ORLY 150515P00110000 P 05/15/15 110.0 0.00 0.10
ORLY 150515P00115000 P 05/15/15 115.0 0.00 0.50
ORLY 150515P00120000 P 05/15/15 120.0 0.00 1.85
ORLY 150515P00125000 P 05/15/15 125.0 0.00 1.85
ORLY 150515P00130000 P 05/15/15 130.0 0.00 1.55
ORLY 150515P00135000 P 05/15/15 135.0 0.00 1.55
ORLY 150515P00140000 P 05/15/15 140.0 0.00 2.80
ORLY 150515P00145000 P 05/15/15 145.0 0.10 1.05
ORLY 150515P00150000 P 05/15/15 150.0 0.15 0.60
ORLY 150515P00155000 P 05/15/15 155.0 0.20 0.55
ORLY 150515P00160000 P 05/15/15 160.0 0.25 0.55
ORLY 150515P00165000 P 05/15/15 165.0 0.30 0.50
ORLY 150515P00170000 P 05/15/15 170.0 0.35 1.75
ORLY 150515P00175000 P 05/15/15 175.0 0.45 0.95
ORLY 150515P00180000 P 05/15/15 180.0 0.55 1.00
ORLY 150515P00185000 P 05/15/15 185.0 0.75 1.20
ORLY 150515P00190000 P 05/15/15 190.0 1.05 2.05
ORLY 150515P00195000 P 05/15/15 195.0 1.55 2.15
ORLY 150515P00200000 P 05/15/15 200.0 2.35 2.70
ORLY 150515P00210000 P 05/15/15 210.0 4.90 5.50
ORLY 150515P00220000 P 05/15/15 220.0 9.50 10.30
ORLY 150515P00230000 P 05/15/15 230.0 16.30 19.10
ORLY 150515P00240000 P 05/15/15 240.0 24.80 27.90
ORLY 150515P00250000 P 05/15/15 250.0 34.40 37.40
ORLY 150515P00260000 P 05/15/15 260.0 44.10 46.80
ORLY 150515P00270000 P 05/15/15 270.0 53.50 56.70
ORLY 150515P00280000 P 05/15/15 280.0 63.60 67.20
ORLY 150821C00130000 C 08/21/15 130.0 83.40 87.90
ORLY 150821C00135000 C 08/21/15 135.0 78.60 82.70
ORLY 150821C00140000 C 08/21/15 140.0 73.70 77.80
ORLY 150821C00145000 C 08/21/15 145.0 68.80 72.90
ORLY 150821C00150000 C 08/21/15 150.0 63.90 68.00
ORLY 150821C00155000 C 08/21/15 155.0 59.10 63.10
ORLY 150821C00160000 C 08/21/15 160.0 54.30 58.00
ORLY 150821C00165000 C 08/21/15 165.0 49.50 53.00
ORLY 150821C00170000 C 08/21/15 170.0 44.90 48.20
ORLY 150821C00175000 C 08/21/15 175.0 40.10 43.60
ORLY 150821C00180000 C 08/21/15 180.0 35.70 38.50
ORLY 150821C00185000 C 08/21/15 185.0 31.30 34.90
ORLY 150821C00190000 C 08/21/15 190.0 27.10 29.90
ORLY 150821C00195000 C 08/21/15 195.0 23.10 26.00
ORLY 150821C00200000 C 08/21/15 200.0 19.70 22.40
ORLY 150821C00210000 C 08/21/15 210.0 13.70 15.40
ORLY 150821C00220000 C 08/21/15 220.0 8.50 10.40
ORLY 150821C00230000 C 08/21/15 230.0 5.20 6.40
ORLY 150821C00240000 C 08/21/15 240.0 3.00 4.30
ORLY 150821C00250000 C 08/21/15 250.0 1.55 3.10
ORLY 150821C00260000 C 08/21/15 260.0 0.85 1.40
ORLY 150821C00270000 C 08/21/15 270.0 0.35 2.85
ORLY 150821P00130000 P 08/21/15 130.0 0.20 0.70
ORLY 150821P00135000 P 08/21/15 135.0 0.20 0.80
ORLY 150821P00140000 P 08/21/15 140.0 0.25 0.90
ORLY 150821P00145000 P 08/21/15 145.0 0.35 1.05
ORLY 150821P00150000 P 08/21/15 150.0 0.00 2.60
ORLY 150821P00155000 P 08/21/15 155.0 0.75 1.35
ORLY 150821P00160000 P 08/21/15 160.0 0.00 2.95
ORLY 150821P00165000 P 08/21/15 165.0 1.10 1.75
ORLY 150821P00170000 P 08/21/15 170.0 1.40 2.05
ORLY 150821P00175000 P 08/21/15 175.0 1.65 2.50
ORLY 150821P00180000 P 08/21/15 180.0 2.05 2.95
ORLY 150821P00185000 P 08/21/15 185.0 2.50 4.00
ORLY 150821P00190000 P 08/21/15 190.0 3.30 4.50
ORLY 150821P00195000 P 08/21/15 195.0 4.10 5.60
ORLY 150821P00200000 P 08/21/15 200.0 5.40 7.10
ORLY 150821P00210000 P 08/21/15 210.0 9.00 10.60
ORLY 150821P00220000 P 08/21/15 220.0 13.70 15.90
ORLY 150821P00230000 P 08/21/15 230.0 20.10 21.80
ORLY 150821P00240000 P 08/21/15 240.0 27.50 30.40
ORLY 150821P00250000 P 08/21/15 250.0 35.60 38.80
ORLY 150821P00260000 P 08/21/15 260.0 44.50 48.00
ORLY 150821P00270000 P 08/21/15 270.0 53.70 57.50
ORLY 151120C00110000 C 11/20/15 110.0 104.20 107.90
ORLY 151120C00115000 C 11/20/15 115.0 99.20 103.00
ORLY 151120C00120000 C 11/20/15 120.0 94.20 98.10
ORLY 151120C00125000 C 11/20/15 125.0 89.30 93.20
ORLY 151120C00130000 C 11/20/15 130.0 84.40 88.20
ORLY 151120C00135000 C 11/20/15 135.0 79.80 83.40
ORLY 151120C00140000 C 11/20/15 140.0 74.40 78.60
ORLY 151120C00145000 C 11/20/15 145.0 70.20 73.30
ORLY 151120C00150000 C 11/20/15 150.0 65.40 68.20
ORLY 151120C00155000 C 11/20/15 155.0 61.50 63.40
ORLY 151120C00160000 C 11/20/15 160.0 56.00 58.80
ORLY 151120C00165000 C 11/20/15 165.0 51.50 54.40
ORLY 151120C00170000 C 11/20/15 170.0 46.60 49.30
ORLY 151120C00175000 C 11/20/15 175.0 42.00 44.90
ORLY 151120C00180000 C 11/20/15 180.0 37.80 40.90
ORLY 151120C00185000 C 11/20/15 185.0 33.60 36.60
ORLY 151120C00190000 C 11/20/15 190.0 29.70 33.00
ORLY 151120C00195000 C 11/20/15 195.0 26.20 28.90
ORLY 151120C00200000 C 11/20/15 200.0 22.70 25.50
ORLY 151120C00210000 C 11/20/15 210.0 16.70 19.40
ORLY 151120C00220000 C 11/20/15 220.0 12.00 14.10
ORLY 151120C00230000 C 11/20/15 230.0 8.10 9.80
ORLY 151120C00240000 C 11/20/15 240.0 4.10 7.00
ORLY 151120C00250000 C 11/20/15 250.0 2.00 5.90
ORLY 151120C00260000 C 11/20/15 260.0 0.75 4.80
ORLY 151120C00270000 C 11/20/15 270.0 0.20 4.80
ORLY 151120C00280000 C 11/20/15 280.0 0.15 2.95
ORLY 151120C00290000 C 11/20/15 290.0 0.20 1.40
ORLY 151120C00300000 C 11/20/15 300.0 0.00 2.30
ORLY 151120C00310000 C 11/20/15 310.0 0.00 2.15
ORLY 151120C00320000 C 11/20/15 320.0 0.00 2.00
ORLY 151120P00110000 P 11/20/15 110.0 0.25 2.20
ORLY 151120P00115000 P 11/20/15 115.0 0.30 2.30
ORLY 151120P00120000 P 11/20/15 120.0 0.35 2.40
ORLY 151120P00125000 P 11/20/15 125.0 0.45 2.50
ORLY 151120P00130000 P 11/20/15 130.0 0.50 2.60
ORLY 151120P00135000 P 11/20/15 135.0 0.55 2.15
ORLY 151120P00140000 P 11/20/15 140.0 0.05 2.90
ORLY 151120P00145000 P 11/20/15 145.0 0.20 3.20
ORLY 151120P00150000 P 11/20/15 150.0 0.40 3.40
ORLY 151120P00155000 P 11/20/15 155.0 0.20 3.60
ORLY 151120P00160000 P 11/20/15 160.0 0.50 3.00
ORLY 151120P00165000 P 11/20/15 165.0 0.90 4.40
ORLY 151120P00170000 P 11/20/15 170.0 1.30 4.90
ORLY 151120P00175000 P 11/20/15 175.0 1.85 5.50
ORLY 151120P00180000 P 11/20/15 180.0 2.60 6.50
ORLY 151120P00185000 P 11/20/15 185.0 3.30 7.10
ORLY 151120P00190000 P 11/20/15 190.0 4.60 7.10
ORLY 151120P00195000 P 11/20/15 195.0 5.70 8.70
ORLY 151120P00200000 P 11/20/15 200.0 7.30 10.00
ORLY 151120P00210000 P 11/20/15 210.0 12.00 13.90
ORLY 151120P00220000 P 11/20/15 220.0 16.30 18.80
ORLY 151120P00230000 P 11/20/15 230.0 22.70 25.40
ORLY 151120P00240000 P 11/20/15 240.0 29.50 32.70
ORLY 151120P00250000 P 11/20/15 250.0 37.20 40.60
ORLY 151120P00260000 P 11/20/15 260.0 46.00 49.20
ORLY 151120P00270000 P 11/20/15 270.0 54.60 58.30
ORLY 151120P00280000 P 11/20/15 280.0 64.10 67.70
ORLY 151120P00290000 P 11/20/15 290.0 73.10 77.50
ORLY 151120P00300000 P 11/20/15 300.0 83.30 87.30
ORLY 151120P00310000 P 11/20/15 310.0 93.20 97.20
ORLY 151120P00320000 P 11/20/15 320.0 103.20 107.10

OPRA data is delayed 15 minutes.