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 (2017-01-27)Premium Content

O Reilly Automotive Inc (ORLY)
As of Feb 21 2017 2:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 170317C00140000 C 03/17/17 140.0 127.30 129.10
ORLY 170317C00145000 C 03/17/17 145.0 122.20 124.40
ORLY 170317C00150000 C 03/17/17 150.0 116.70 119.30
ORLY 170317C00155000 C 03/17/17 155.0 112.10 114.80
ORLY 170317C00160000 C 03/17/17 160.0 107.00 109.50
ORLY 170317C00165000 C 03/17/17 165.0 102.10 104.50
ORLY 170317C00170000 C 03/17/17 170.0 97.20 99.50
ORLY 170317C00175000 C 03/17/17 175.0 92.20 94.80
ORLY 170317C00180000 C 03/17/17 180.0 87.10 90.00
ORLY 170317C00185000 C 03/17/17 185.0 82.20 84.70
ORLY 170317C00190000 C 03/17/17 190.0 77.00 79.50
ORLY 170317C00195000 C 03/17/17 195.0 72.30 74.50
ORLY 170317C00200000 C 03/17/17 200.0 67.10 69.70
ORLY 170317C00210000 C 03/17/17 210.0 57.20 59.70
ORLY 170317C00220000 C 03/17/17 220.0 46.90 49.40
ORLY 170317C00230000 C 03/17/17 230.0 37.40 39.70
ORLY 170317C00240000 C 03/17/17 240.0 27.90 29.90
ORLY 170317C00250000 C 03/17/17 250.0 17.80 20.30
ORLY 170317C00260000 C 03/17/17 260.0 10.00 11.30
ORLY 170317C00270000 C 03/17/17 270.0 3.60 4.20
ORLY 170317C00280000 C 03/17/17 280.0 0.75 0.95
ORLY 170317C00290000 C 03/17/17 290.0 0.05 0.30
ORLY 170317C00300000 C 03/17/17 300.0 0.00 0.15
ORLY 170317C00310000 C 03/17/17 310.0 0.00 0.65
ORLY 170317C00320000 C 03/17/17 320.0 0.00 0.65
ORLY 170317C00330000 C 03/17/17 330.0 0.00 0.60
ORLY 170317C00340000 C 03/17/17 340.0 0.00 0.20
ORLY 170317C00350000 C 03/17/17 350.0 0.00 0.20
ORLY 170317C00360000 C 03/17/17 360.0 0.00 0.20
ORLY 170317C00370000 C 03/17/17 370.0 0.00 0.65
ORLY 170317C00380000 C 03/17/17 380.0 0.00 0.65
ORLY 170317C00390000 C 03/17/17 390.0 0.00 0.65
ORLY 170317C00400000 C 03/17/17 400.0 0.00 0.65
ORLY 170317C00410000 C 03/17/17 410.0 0.00 0.65
ORLY 170317C00420000 C 03/17/17 420.0 0.00 1.00
ORLY 170317P00140000 P 03/17/17 140.0 0.00 0.45
ORLY 170317P00145000 P 03/17/17 145.0 0.00 0.90
ORLY 170317P00150000 P 03/17/17 150.0 0.00 0.65
ORLY 170317P00155000 P 03/17/17 155.0 0.00 0.60
ORLY 170317P00160000 P 03/17/17 160.0 0.00 0.65
ORLY 170317P00165000 P 03/17/17 165.0 0.00 0.65
ORLY 170317P00170000 P 03/17/17 170.0 0.00 0.65
ORLY 170317P00175000 P 03/17/17 175.0 0.00 0.65
ORLY 170317P00180000 P 03/17/17 180.0 0.00 0.65
ORLY 170317P00185000 P 03/17/17 185.0 0.00 0.65
ORLY 170317P00190000 P 03/17/17 190.0 0.00 0.65
ORLY 170317P00195000 P 03/17/17 195.0 0.00 0.60
ORLY 170317P00200000 P 03/17/17 200.0 0.00 0.65
ORLY 170317P00210000 P 03/17/17 210.0 0.00 0.20
ORLY 170317P00220000 P 03/17/17 220.0 0.00 0.15
ORLY 170317P00230000 P 03/17/17 230.0 0.15 0.30
ORLY 170317P00240000 P 03/17/17 240.0 0.15 0.40
ORLY 170317P00250000 P 03/17/17 250.0 0.35 0.70
ORLY 170317P00260000 P 03/17/17 260.0 1.65 1.90
ORLY 170317P00270000 P 03/17/17 270.0 5.10 5.50
ORLY 170317P00280000 P 03/17/17 280.0 12.10 12.70
ORLY 170317P00290000 P 03/17/17 290.0 20.90 23.00
ORLY 170317P00300000 P 03/17/17 300.0 30.20 32.80
ORLY 170317P00310000 P 03/17/17 310.0 40.60 42.80
ORLY 170317P00320000 P 03/17/17 320.0 50.40 53.10
ORLY 170317P00330000 P 03/17/17 330.0 60.20 63.10
ORLY 170317P00340000 P 03/17/17 340.0 70.50 73.10
ORLY 170317P00350000 P 03/17/17 350.0 80.60 83.10
ORLY 170317P00360000 P 03/17/17 360.0 90.20 93.10
ORLY 170317P00370000 P 03/17/17 370.0 100.30 103.00
ORLY 170317P00380000 P 03/17/17 380.0 110.30 113.10
ORLY 170317P00390000 P 03/17/17 390.0 120.40 122.90
ORLY 170317P00400000 P 03/17/17 400.0 130.30 133.00
ORLY 170317P00410000 P 03/17/17 410.0 140.30 143.00
ORLY 170317P00420000 P 03/17/17 420.0 150.40 153.00
ORLY 170421C00135000 C 04/21/17 135.0 131.60 135.10
ORLY 170421C00140000 C 04/21/17 140.0 126.60 130.20
ORLY 170421C00145000 C 04/21/17 145.0 122.20 125.70
ORLY 170421C00150000 C 04/21/17 150.0 116.50 120.50
ORLY 170421C00155000 C 04/21/17 155.0 111.60 115.10
ORLY 170421C00160000 C 04/21/17 160.0 107.20 110.60
ORLY 170421C00165000 C 04/21/17 165.0 102.30 105.20
ORLY 170421C00170000 C 04/21/17 170.0 96.90 100.20
ORLY 170421C00175000 C 04/21/17 175.0 92.30 95.60
ORLY 170421C00180000 C 04/21/17 180.0 86.60 90.10
ORLY 170421C00185000 C 04/21/17 185.0 82.30 85.80
ORLY 170421C00190000 C 04/21/17 190.0 76.70 80.10
ORLY 170421C00195000 C 04/21/17 195.0 72.30 75.80
ORLY 170421C00200000 C 04/21/17 200.0 67.30 70.60
ORLY 170421C00210000 C 04/21/17 210.0 56.80 60.80
ORLY 170421C00220000 C 04/21/17 220.0 47.50 51.00
ORLY 170421C00230000 C 04/21/17 230.0 37.80 40.80
ORLY 170421C00240000 C 04/21/17 240.0 28.20 31.30
ORLY 170421C00250000 C 04/21/17 250.0 18.90 22.40
ORLY 170421C00260000 C 04/21/17 260.0 12.50 13.30
ORLY 170421C00270000 C 04/21/17 270.0 6.40 7.20
ORLY 170421C00280000 C 04/21/17 280.0 2.75 3.40
ORLY 170421C00290000 C 04/21/17 290.0 0.80 1.75
ORLY 170421C00300000 C 04/21/17 300.0 0.05 1.20
ORLY 170421C00310000 C 04/21/17 310.0 0.00 2.10
ORLY 170421C00320000 C 04/21/17 320.0 0.00 2.10
ORLY 170421C00330000 C 04/21/17 330.0 0.00 2.10
ORLY 170421C00340000 C 04/21/17 340.0 0.00 2.15
ORLY 170421C00350000 C 04/21/17 350.0 0.00 1.95
ORLY 170421C00360000 C 04/21/17 360.0 0.00 2.10
ORLY 170421C00370000 C 04/21/17 370.0 0.00 2.00
ORLY 170421C00380000 C 04/21/17 380.0 0.00 2.05
ORLY 170421C00390000 C 04/21/17 390.0 0.00 2.05
ORLY 170421C00400000 C 04/21/17 400.0 0.00 2.05
ORLY 170421P00135000 P 04/21/17 135.0 0.00 2.10
ORLY 170421P00140000 P 04/21/17 140.0 0.00 2.10
ORLY 170421P00145000 P 04/21/17 145.0 0.00 2.15
ORLY 170421P00150000 P 04/21/17 150.0 0.00 2.00
ORLY 170421P00155000 P 04/21/17 155.0 0.00 2.05
ORLY 170421P00160000 P 04/21/17 160.0 0.00 2.10
ORLY 170421P00165000 P 04/21/17 165.0 0.00 2.10
ORLY 170421P00170000 P 04/21/17 170.0 0.00 2.15
ORLY 170421P00175000 P 04/21/17 175.0 0.00 2.10
ORLY 170421P00180000 P 04/21/17 180.0 0.00 2.10
ORLY 170421P00185000 P 04/21/17 185.0 0.00 2.05
ORLY 170421P00190000 P 04/21/17 190.0 0.00 2.05
ORLY 170421P00195000 P 04/21/17 195.0 0.00 1.95
ORLY 170421P00200000 P 04/21/17 200.0 0.00 2.10
ORLY 170421P00210000 P 04/21/17 210.0 0.00 2.15
ORLY 170421P00220000 P 04/21/17 220.0 0.00 2.30
ORLY 170421P00230000 P 04/21/17 230.0 0.10 2.40
ORLY 170421P00240000 P 04/21/17 240.0 0.10 1.50
ORLY 170421P00250000 P 04/21/17 250.0 1.60 2.55
ORLY 170421P00260000 P 04/21/17 260.0 3.80 4.40
ORLY 170421P00270000 P 04/21/17 270.0 7.60 8.30
ORLY 170421P00280000 P 04/21/17 280.0 13.00 15.60
ORLY 170421P00290000 P 04/21/17 290.0 21.00 23.80
ORLY 170421P00300000 P 04/21/17 300.0 29.90 33.80
ORLY 170421P00310000 P 04/21/17 310.0 39.90 43.20
ORLY 170421P00320000 P 04/21/17 320.0 49.90 53.70
ORLY 170421P00330000 P 04/21/17 330.0 59.50 63.00
ORLY 170421P00340000 P 04/21/17 340.0 69.60 73.60
ORLY 170421P00350000 P 04/21/17 350.0 79.50 83.60
ORLY 170421P00360000 P 04/21/17 360.0 90.10 93.50
ORLY 170421P00370000 P 04/21/17 370.0 99.50 103.60
ORLY 170421P00380000 P 04/21/17 380.0 110.10 113.60
ORLY 170421P00390000 P 04/21/17 390.0 119.70 123.40
ORLY 170421P00400000 P 04/21/17 400.0 130.10 133.10
ORLY 170519C00140000 C 05/19/17 140.0 127.10 129.70
ORLY 170519C00145000 C 05/19/17 145.0 122.20 124.60
ORLY 170519C00150000 C 05/19/17 150.0 116.90 120.00
ORLY 170519C00155000 C 05/19/17 155.0 112.30 114.80
ORLY 170519C00160000 C 05/19/17 160.0 107.00 110.00
ORLY 170519C00165000 C 05/19/17 165.0 102.30 104.90
ORLY 170519C00170000 C 05/19/17 170.0 97.10 100.20
ORLY 170519C00175000 C 05/19/17 175.0 92.30 95.20
ORLY 170519C00180000 C 05/19/17 180.0 87.30 90.10
ORLY 170519C00185000 C 05/19/17 185.0 82.50 84.70
ORLY 170519C00190000 C 05/19/17 190.0 77.80 80.00
ORLY 170519C00195000 C 05/19/17 195.0 72.50 75.50
ORLY 170519C00200000 C 05/19/17 200.0 68.60 70.00
ORLY 170519C00210000 C 05/19/17 210.0 57.90 60.90
ORLY 170519C00220000 C 05/19/17 220.0 48.30 50.50
ORLY 170519C00230000 C 05/19/17 230.0 39.10 41.80
ORLY 170519C00240000 C 05/19/17 240.0 29.60 32.40
ORLY 170519C00250000 C 05/19/17 250.0 22.90 24.80
ORLY 170519C00260000 C 05/19/17 260.0 15.80 16.20
ORLY 170519C00270000 C 05/19/17 270.0 10.00 10.50
ORLY 170519C00280000 C 05/19/17 280.0 5.50 6.10
ORLY 170519C00290000 C 05/19/17 290.0 2.85 3.50
ORLY 170519C00300000 C 05/19/17 300.0 1.35 1.70
ORLY 170519C00310000 C 05/19/17 310.0 0.55 1.05
ORLY 170519C00320000 C 05/19/17 320.0 0.20 0.40
ORLY 170519C00330000 C 05/19/17 330.0 0.05 0.25
ORLY 170519C00340000 C 05/19/17 340.0 0.00 0.30
ORLY 170519C00350000 C 05/19/17 350.0 0.00 0.25
ORLY 170519C00360000 C 05/19/17 360.0 0.00 0.25
ORLY 170519C00370000 C 05/19/17 370.0 0.00 0.50
ORLY 170519C00380000 C 05/19/17 380.0 0.00 0.50
ORLY 170519C00390000 C 05/19/17 390.0 0.00 0.50
ORLY 170519C00400000 C 05/19/17 400.0 0.00 0.50
ORLY 170519C00410000 C 05/19/17 410.0 0.00 0.50
ORLY 170519P00140000 P 05/19/17 140.0 0.00 0.25
ORLY 170519P00145000 P 05/19/17 145.0 0.00 0.30
ORLY 170519P00150000 P 05/19/17 150.0 0.00 0.30
ORLY 170519P00155000 P 05/19/17 155.0 0.00 0.30
ORLY 170519P00160000 P 05/19/17 160.0 0.00 0.30
ORLY 170519P00165000 P 05/19/17 165.0 0.00 0.25
ORLY 170519P00170000 P 05/19/17 170.0 0.00 0.45
ORLY 170519P00175000 P 05/19/17 175.0 0.00 0.35
ORLY 170519P00180000 P 05/19/17 180.0 0.00 0.40
ORLY 170519P00185000 P 05/19/17 185.0 0.05 0.40
ORLY 170519P00190000 P 05/19/17 190.0 0.05 0.40
ORLY 170519P00195000 P 05/19/17 195.0 0.15 0.50
ORLY 170519P00200000 P 05/19/17 200.0 0.20 0.55
ORLY 170519P00210000 P 05/19/17 210.0 0.40 0.70
ORLY 170519P00220000 P 05/19/17 220.0 0.70 1.00
ORLY 170519P00230000 P 05/19/17 230.0 1.25 1.60
ORLY 170519P00240000 P 05/19/17 240.0 2.40 2.70
ORLY 170519P00250000 P 05/19/17 250.0 4.00 4.50
ORLY 170519P00260000 P 05/19/17 260.0 7.00 7.30
ORLY 170519P00270000 P 05/19/17 270.0 11.00 11.50
ORLY 170519P00280000 P 05/19/17 280.0 16.60 17.30
ORLY 170519P00290000 P 05/19/17 290.0 23.60 25.60
ORLY 170519P00300000 P 05/19/17 300.0 31.70 34.00
ORLY 170519P00310000 P 05/19/17 310.0 40.50 43.50
ORLY 170519P00320000 P 05/19/17 320.0 50.30 53.20
ORLY 170519P00330000 P 05/19/17 330.0 60.10 63.10
ORLY 170519P00340000 P 05/19/17 340.0 70.00 73.20
ORLY 170519P00350000 P 05/19/17 350.0 80.80 83.00
ORLY 170519P00360000 P 05/19/17 360.0 90.20 93.20
ORLY 170519P00370000 P 05/19/17 370.0 100.30 103.10
ORLY 170519P00380000 P 05/19/17 380.0 110.50 113.00
ORLY 170519P00390000 P 05/19/17 390.0 120.20 123.10
ORLY 170519P00400000 P 05/19/17 400.0 130.10 133.20
ORLY 170519P00410000 P 05/19/17 410.0 140.20 143.10
ORLY 170818C00140000 C 08/18/17 140.0 127.70 130.50
ORLY 170818C00145000 C 08/18/17 145.0 122.80 125.50
ORLY 170818C00150000 C 08/18/17 150.0 117.70 120.70
ORLY 170818C00155000 C 08/18/17 155.0 112.60 115.60
ORLY 170818C00160000 C 08/18/17 160.0 108.20 111.10
ORLY 170818C00165000 C 08/18/17 165.0 102.90 106.10
ORLY 170818C00170000 C 08/18/17 170.0 98.30 101.10
ORLY 170818C00175000 C 08/18/17 175.0 93.40 96.10
ORLY 170818C00180000 C 08/18/17 180.0 88.30 91.50
ORLY 170818C00185000 C 08/18/17 185.0 83.70 86.60
ORLY 170818C00190000 C 08/18/17 190.0 78.90 81.90
ORLY 170818C00195000 C 08/18/17 195.0 74.20 77.30
ORLY 170818C00200000 C 08/18/17 200.0 69.80 72.30
ORLY 170818C00210000 C 08/18/17 210.0 60.10 62.90
ORLY 170818C00220000 C 08/18/17 220.0 51.20 54.10
ORLY 170818C00230000 C 08/18/17 230.0 42.50 44.50
ORLY 170818C00240000 C 08/18/17 240.0 34.90 36.50
ORLY 170818C00250000 C 08/18/17 250.0 27.50 30.20
ORLY 170818C00260000 C 08/18/17 260.0 20.90 23.20
ORLY 170818C00270000 C 08/18/17 270.0 15.50 16.80
ORLY 170818C00280000 C 08/18/17 280.0 11.00 11.90
ORLY 170818C00290000 C 08/18/17 290.0 6.90 8.80
ORLY 170818C00300000 C 08/18/17 300.0 4.60 5.70
ORLY 170818C00310000 C 08/18/17 310.0 2.65 3.80
ORLY 170818C00320000 C 08/18/17 320.0 1.60 2.60
ORLY 170818C00330000 C 08/18/17 330.0 0.90 1.50
ORLY 170818C00340000 C 08/18/17 340.0 0.50 0.95
ORLY 170818C00350000 C 08/18/17 350.0 0.20 0.60
ORLY 170818C00360000 C 08/18/17 360.0 0.10 0.45
ORLY 170818C00370000 C 08/18/17 370.0 0.00 0.30
ORLY 170818C00380000 C 08/18/17 380.0 0.00 1.75
ORLY 170818C00390000 C 08/18/17 390.0 0.00 0.50
ORLY 170818C00400000 C 08/18/17 400.0 0.00 0.50
ORLY 170818C00410000 C 08/18/17 410.0 0.00 0.50
ORLY 170818C00420000 C 08/18/17 420.0 0.00 0.50
ORLY 170818P00140000 P 08/18/17 140.0 0.05 0.85
ORLY 170818P00145000 P 08/18/17 145.0 0.10 0.60
ORLY 170818P00150000 P 08/18/17 150.0 0.15 0.55
ORLY 170818P00155000 P 08/18/17 155.0 0.20 0.65
ORLY 170818P00160000 P 08/18/17 160.0 0.30 0.65
ORLY 170818P00165000 P 08/18/17 165.0 0.25 0.80
ORLY 170818P00170000 P 08/18/17 170.0 0.35 0.85
ORLY 170818P00175000 P 08/18/17 175.0 0.50 1.00
ORLY 170818P00180000 P 08/18/17 180.0 0.65 1.15
ORLY 170818P00185000 P 08/18/17 185.0 0.60 1.25
ORLY 170818P00190000 P 08/18/17 190.0 1.20 1.40
ORLY 170818P00195000 P 08/18/17 195.0 1.40 1.65
ORLY 170818P00200000 P 08/18/17 200.0 1.35 2.00
ORLY 170818P00210000 P 08/18/17 210.0 2.05 2.60
ORLY 170818P00220000 P 08/18/17 220.0 3.20 3.40
ORLY 170818P00230000 P 08/18/17 230.0 4.50 4.80
ORLY 170818P00240000 P 08/18/17 240.0 6.30 6.60
ORLY 170818P00250000 P 08/18/17 250.0 8.90 9.40
ORLY 170818P00260000 P 08/18/17 260.0 11.70 12.80
ORLY 170818P00270000 P 08/18/17 270.0 15.00 17.20
ORLY 170818P00280000 P 08/18/17 280.0 20.30 22.80
ORLY 170818P00290000 P 08/18/17 290.0 26.80 29.30
ORLY 170818P00300000 P 08/18/17 300.0 34.20 35.80
ORLY 170818P00310000 P 08/18/17 310.0 42.10 45.00
ORLY 170818P00320000 P 08/18/17 320.0 51.00 54.30
ORLY 170818P00330000 P 08/18/17 330.0 60.60 63.50
ORLY 170818P00340000 P 08/18/17 340.0 70.40 73.40
ORLY 170818P00350000 P 08/18/17 350.0 80.30 83.20
ORLY 170818P00360000 P 08/18/17 360.0 90.50 93.40
ORLY 170818P00370000 P 08/18/17 370.0 100.30 103.30
ORLY 170818P00380000 P 08/18/17 380.0 110.00 113.40
ORLY 170818P00390000 P 08/18/17 390.0 120.10 123.40
ORLY 170818P00400000 P 08/18/17 400.0 130.40 133.50
ORLY 170818P00410000 P 08/18/17 410.0 140.30 143.20
ORLY 170818P00420000 P 08/18/17 420.0 150.30 153.40

OPRA data is delayed 15 minutes.