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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 140920C00110000 C 09/20/14 110.0 43.60 47.70
ORLY 140920C00115000 C 09/20/14 115.0 38.60 42.70
ORLY 140920C00120000 C 09/20/14 120.0 33.90 37.70
ORLY 140920C00125000 C 09/20/14 125.0 28.80 32.70
ORLY 140920C00130000 C 09/20/14 130.0 24.00 27.70
ORLY 140920C00135000 C 09/20/14 135.0 19.20 22.60
ORLY 140920C00140000 C 09/20/14 140.0 14.60 17.60
ORLY 140920C00145000 C 09/20/14 145.0 10.00 12.70
ORLY 140920C00150000 C 09/20/14 150.0 5.50 8.10
ORLY 140920C00155000 C 09/20/14 155.0 2.60 2.90
ORLY 140920C00160000 C 09/20/14 160.0 0.60 0.90
ORLY 140920C00165000 C 09/20/14 165.0 0.05 0.35
ORLY 140920C00170000 C 09/20/14 170.0 0.00 0.25
ORLY 140920C00175000 C 09/20/14 175.0 0.00 0.50
ORLY 140920C00180000 C 09/20/14 180.0 0.00 0.25
ORLY 140920C00185000 C 09/20/14 185.0 0.00 0.25
ORLY 140920C00190000 C 09/20/14 190.0 0.00 0.25
ORLY 140920C00195000 C 09/20/14 195.0 0.00 0.25
ORLY 140920C00200000 C 09/20/14 200.0 0.00 0.25
ORLY 140920P00110000 P 09/20/14 110.0 0.00 0.25
ORLY 140920P00115000 P 09/20/14 115.0 0.00 0.25
ORLY 140920P00120000 P 09/20/14 120.0 0.00 0.25
ORLY 140920P00125000 P 09/20/14 125.0 0.00 0.25
ORLY 140920P00130000 P 09/20/14 130.0 0.00 0.35
ORLY 140920P00135000 P 09/20/14 135.0 0.00 0.25
ORLY 140920P00140000 P 09/20/14 140.0 0.00 0.20
ORLY 140920P00145000 P 09/20/14 145.0 0.10 0.25
ORLY 140920P00150000 P 09/20/14 150.0 0.40 0.60
ORLY 140920P00155000 P 09/20/14 155.0 1.50 1.80
ORLY 140920P00160000 P 09/20/14 160.0 4.30 5.70
ORLY 140920P00165000 P 09/20/14 165.0 7.80 10.40
ORLY 140920P00170000 P 09/20/14 170.0 12.50 15.60
ORLY 140920P00175000 P 09/20/14 175.0 17.50 20.50
ORLY 140920P00180000 P 09/20/14 180.0 21.70 25.80
ORLY 140920P00185000 P 09/20/14 185.0 27.30 31.00
ORLY 140920P00190000 P 09/20/14 190.0 32.30 35.90
ORLY 140920P00195000 P 09/20/14 195.0 37.40 40.90
ORLY 140920P00200000 P 09/20/14 200.0 42.10 46.30
ORLY 141018C00105000 C 10/18/14 105.0 49.10 52.70
ORLY 141018C00110000 C 10/18/14 110.0 44.10 47.70
ORLY 141018C00115000 C 10/18/14 115.0 39.10 42.60
ORLY 141018C00120000 C 10/18/14 120.0 34.10 37.60
ORLY 141018C00125000 C 10/18/14 125.0 29.70 32.60
ORLY 141018C00130000 C 10/18/14 130.0 24.70 27.70
ORLY 141018C00135000 C 10/18/14 135.0 19.80 22.70
ORLY 141018C00140000 C 10/18/14 140.0 14.80 17.90
ORLY 141018C00145000 C 10/18/14 145.0 10.50 13.30
ORLY 141018C00150000 C 10/18/14 150.0 6.70 8.00
ORLY 141018C00155000 C 10/18/14 155.0 3.90 4.20
ORLY 141018C00160000 C 10/18/14 160.0 1.70 2.00
ORLY 141018C00165000 C 10/18/14 165.0 0.55 1.05
ORLY 141018C00170000 C 10/18/14 170.0 0.00 0.75
ORLY 141018C00175000 C 10/18/14 175.0 0.00 0.25
ORLY 141018C00180000 C 10/18/14 180.0 0.00 0.50
ORLY 141018C00185000 C 10/18/14 185.0 0.00 0.25
ORLY 141018C00190000 C 10/18/14 190.0 0.00 0.25
ORLY 141018C00195000 C 10/18/14 195.0 0.00 0.25
ORLY 141018P00105000 P 10/18/14 105.0 0.00 0.25
ORLY 141018P00110000 P 10/18/14 110.0 0.00 0.25
ORLY 141018P00115000 P 10/18/14 115.0 0.00 0.50
ORLY 141018P00120000 P 10/18/14 120.0 0.00 0.50
ORLY 141018P00125000 P 10/18/14 125.0 0.00 0.50
ORLY 141018P00130000 P 10/18/14 130.0 0.00 0.45
ORLY 141018P00135000 P 10/18/14 135.0 0.00 0.40
ORLY 141018P00140000 P 10/18/14 140.0 0.15 0.75
ORLY 141018P00145000 P 10/18/14 145.0 0.40 0.85
ORLY 141018P00150000 P 10/18/14 150.0 1.15 1.45
ORLY 141018P00155000 P 10/18/14 155.0 2.75 3.10
ORLY 141018P00160000 P 10/18/14 160.0 5.30 5.90
ORLY 141018P00165000 P 10/18/14 165.0 8.00 10.70
ORLY 141018P00170000 P 10/18/14 170.0 12.60 15.70
ORLY 141018P00175000 P 10/18/14 175.0 17.40 20.50
ORLY 141018P00180000 P 10/18/14 180.0 22.40 25.90
ORLY 141018P00185000 P 10/18/14 185.0 27.40 31.10
ORLY 141018P00190000 P 10/18/14 190.0 32.50 35.80
ORLY 141018P00195000 P 10/18/14 195.0 37.50 40.50
ORLY 141122C00080000 C 11/22/14 80.0 74.00 78.10
ORLY 141122C00085000 C 11/22/14 85.0 69.00 73.10
ORLY 141122C00090000 C 11/22/14 90.0 63.70 67.60
ORLY 141122C00095000 C 11/22/14 95.0 58.80 62.80
ORLY 141122C00100000 C 11/22/14 100.0 53.80 58.30
ORLY 141122C00105000 C 11/22/14 105.0 48.80 53.30
ORLY 141122C00110000 C 11/22/14 110.0 43.80 47.70
ORLY 141122C00115000 C 11/22/14 115.0 39.00 42.80
ORLY 141122C00120000 C 11/22/14 120.0 34.20 37.90
ORLY 141122C00125000 C 11/22/14 125.0 29.90 33.00
ORLY 141122C00130000 C 11/22/14 130.0 25.10 28.20
ORLY 141122C00135000 C 11/22/14 135.0 20.20 23.50
ORLY 141122C00140000 C 11/22/14 140.0 16.00 19.00
ORLY 141122C00145000 C 11/22/14 145.0 12.00 15.10
ORLY 141122C00150000 C 11/22/14 150.0 8.80 10.80
ORLY 141122C00155000 C 11/22/14 155.0 5.80 6.80
ORLY 141122C00160000 C 11/22/14 160.0 3.70 4.40
ORLY 141122C00165000 C 11/22/14 165.0 2.00 4.50
ORLY 141122C00170000 C 11/22/14 170.0 1.05 3.30
ORLY 141122C00175000 C 11/22/14 175.0 0.00 2.60
ORLY 141122C00180000 C 11/22/14 180.0 0.00 2.25
ORLY 141122C00185000 C 11/22/14 185.0 0.00 2.05
ORLY 141122C00190000 C 11/22/14 190.0 0.00 1.95
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.90
ORLY 141122C00200000 C 11/22/14 200.0 0.00 1.90
ORLY 141122P00080000 P 11/22/14 80.0 0.00 0.30
ORLY 141122P00085000 P 11/22/14 85.0 0.00 1.85
ORLY 141122P00090000 P 11/22/14 90.0 0.00 2.00
ORLY 141122P00095000 P 11/22/14 95.0 0.00 0.90
ORLY 141122P00100000 P 11/22/14 100.0 0.00 1.85
ORLY 141122P00105000 P 11/22/14 105.0 0.00 0.60
ORLY 141122P00110000 P 11/22/14 110.0 0.00 0.50
ORLY 141122P00115000 P 11/22/14 115.0 0.00 0.65
ORLY 141122P00120000 P 11/22/14 120.0 0.00 2.00
ORLY 141122P00125000 P 11/22/14 125.0 0.10 2.15
ORLY 141122P00130000 P 11/22/14 130.0 0.15 2.35
ORLY 141122P00135000 P 11/22/14 135.0 0.00 2.70
ORLY 141122P00140000 P 11/22/14 140.0 0.85 1.70
ORLY 141122P00145000 P 11/22/14 145.0 2.00 2.95
ORLY 141122P00150000 P 11/22/14 150.0 3.20 3.90
ORLY 141122P00155000 P 11/22/14 155.0 5.00 5.50
ORLY 141122P00160000 P 11/22/14 160.0 7.50 8.10
ORLY 141122P00165000 P 11/22/14 165.0 10.00 12.70
ORLY 141122P00170000 P 11/22/14 170.0 13.60 16.30
ORLY 141122P00175000 P 11/22/14 175.0 17.90 21.50
ORLY 141122P00180000 P 11/22/14 180.0 22.60 26.20
ORLY 141122P00185000 P 11/22/14 185.0 27.50 31.10
ORLY 141122P00190000 P 11/22/14 190.0 32.40 36.00
ORLY 141122P00195000 P 11/22/14 195.0 37.40 41.00
ORLY 141122P00200000 P 11/22/14 200.0 42.40 46.00
ORLY 150117C00045000 C 01/17/15 45.0 109.00 113.10
ORLY 150117C00050000 C 01/17/15 50.0 104.00 107.80
ORLY 150117C00055000 C 01/17/15 55.0 99.00 102.60
ORLY 150117C00060000 C 01/17/15 60.0 93.80 97.60
ORLY 150117C00065000 C 01/17/15 65.0 88.80 92.60
ORLY 150117C00070000 C 01/17/15 70.0 83.80 87.60
ORLY 150117C00075000 C 01/17/15 75.0 78.90 83.10
ORLY 150117C00080000 C 01/17/15 80.0 73.80 77.60
ORLY 150117C00085000 C 01/17/15 85.0 68.80 72.60
ORLY 150117C00090000 C 01/17/15 90.0 64.10 68.10
ORLY 150117C00095000 C 01/17/15 95.0 59.10 63.30
ORLY 150117C00100000 C 01/17/15 100.0 53.90 58.30
ORLY 150117C00105000 C 01/17/15 105.0 49.20 52.70
ORLY 150117C00110000 C 01/17/15 110.0 44.30 47.90
ORLY 150117C00115000 C 01/17/15 115.0 39.40 43.00
ORLY 150117C00120000 C 01/17/15 120.0 34.90 38.10
ORLY 150117C00125000 C 01/17/15 125.0 30.20 33.40
ORLY 150117C00130000 C 01/17/15 130.0 25.70 28.70
ORLY 150117C00135000 C 01/17/15 135.0 21.20 24.10
ORLY 150117C00140000 C 01/17/15 140.0 16.90 20.00
ORLY 150117C00145000 C 01/17/15 145.0 13.00 16.00
ORLY 150117C00150000 C 01/17/15 150.0 9.20 11.20
ORLY 150117C00155000 C 01/17/15 155.0 6.90 8.00
ORLY 150117C00160000 C 01/17/15 160.0 4.50 5.60
ORLY 150117C00165000 C 01/17/15 165.0 2.90 4.20
ORLY 150117C00170000 C 01/17/15 170.0 1.85 2.45
ORLY 150117C00175000 C 01/17/15 175.0 0.00 3.80
ORLY 150117C00180000 C 01/17/15 180.0 0.00 2.85
ORLY 150117C00185000 C 01/17/15 185.0 0.20 3.10
ORLY 150117C00190000 C 01/17/15 190.0 0.00 2.70
ORLY 150117C00195000 C 01/17/15 195.0 0.00 2.45
ORLY 150117C00200000 C 01/17/15 200.0 0.00 2.35
ORLY 150117C00210000 C 01/17/15 210.0 0.00 2.20
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.30
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.80
ORLY 150117P00055000 P 01/17/15 55.0 0.00 0.30
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.80
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 0.30
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.30
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.30
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.30
ORLY 150117P00095000 P 01/17/15 95.0 0.00 2.15
ORLY 150117P00100000 P 01/17/15 100.0 0.00 2.20
ORLY 150117P00105000 P 01/17/15 105.0 0.00 2.25
ORLY 150117P00110000 P 01/17/15 110.0 0.00 2.30
ORLY 150117P00115000 P 01/17/15 115.0 0.00 2.45
ORLY 150117P00120000 P 01/17/15 120.0 0.00 0.95
ORLY 150117P00125000 P 01/17/15 125.0 0.00 2.65
ORLY 150117P00130000 P 01/17/15 130.0 0.75 3.30
ORLY 150117P00135000 P 01/17/15 135.0 0.95 3.80
ORLY 150117P00140000 P 01/17/15 140.0 1.40 2.45
ORLY 150117P00145000 P 01/17/15 145.0 2.00 3.30
ORLY 150117P00150000 P 01/17/15 150.0 4.00 4.90
ORLY 150117P00155000 P 01/17/15 155.0 5.80 6.70
ORLY 150117P00160000 P 01/17/15 160.0 8.60 9.30
ORLY 150117P00165000 P 01/17/15 165.0 11.50 13.50
ORLY 150117P00170000 P 01/17/15 170.0 14.30 17.40
ORLY 150117P00175000 P 01/17/15 175.0 18.70 21.30
ORLY 150117P00180000 P 01/17/15 180.0 23.10 26.70
ORLY 150117P00185000 P 01/17/15 185.0 27.80 31.30
ORLY 150117P00190000 P 01/17/15 190.0 32.60 36.10
ORLY 150117P00195000 P 01/17/15 195.0 37.50 40.70
ORLY 150117P00200000 P 01/17/15 200.0 42.30 46.00
ORLY 150117P00210000 P 01/17/15 210.0 52.40 56.00
ORLY 150220C00080000 C 02/20/15 80.0 73.80 78.10
ORLY 150220C00085000 C 02/20/15 85.0 68.80 72.60
ORLY 150220C00090000 C 02/20/15 90.0 64.20 68.10
ORLY 150220C00095000 C 02/20/15 95.0 59.30 62.80
ORLY 150220C00100000 C 02/20/15 100.0 54.30 57.80
ORLY 150220C00105000 C 02/20/15 105.0 49.40 52.80
ORLY 150220C00110000 C 02/20/15 110.0 44.50 47.90
ORLY 150220C00115000 C 02/20/15 115.0 39.60 43.00
ORLY 150220C00120000 C 02/20/15 120.0 34.80 38.30
ORLY 150220C00125000 C 02/20/15 125.0 30.10 33.60
ORLY 150220C00130000 C 02/20/15 130.0 26.10 29.10
ORLY 150220C00135000 C 02/20/15 135.0 21.60 24.80
ORLY 150220C00140000 C 02/20/15 140.0 17.60 20.90
ORLY 150220C00145000 C 02/20/15 145.0 14.20 17.20
ORLY 150220C00150000 C 02/20/15 150.0 11.00 13.60
ORLY 150220C00155000 C 02/20/15 155.0 7.80 10.70
ORLY 150220C00160000 C 02/20/15 160.0 5.50 7.90
ORLY 150220C00165000 C 02/20/15 165.0 3.20 6.80
ORLY 150220C00170000 C 02/20/15 170.0 2.90 4.30
ORLY 150220C00175000 C 02/20/15 175.0 0.30 4.00
ORLY 150220C00180000 C 02/20/15 180.0 0.00 3.80
ORLY 150220C00185000 C 02/20/15 185.0 0.00 3.80
ORLY 150220C00190000 C 02/20/15 190.0 0.00 3.50
ORLY 150220C00195000 C 02/20/15 195.0 0.00 3.10
ORLY 150220C00200000 C 02/20/15 200.0 0.00 2.80
ORLY 150220P00080000 P 02/20/15 80.0 0.00 2.45
ORLY 150220P00085000 P 02/20/15 85.0 0.00 2.45
ORLY 150220P00090000 P 02/20/15 90.0 0.00 0.75
ORLY 150220P00095000 P 02/20/15 95.0 0.00 0.75
ORLY 150220P00100000 P 02/20/15 100.0 0.00 1.05
ORLY 150220P00105000 P 02/20/15 105.0 0.00 2.60
ORLY 150220P00110000 P 02/20/15 110.0 0.00 2.75
ORLY 150220P00115000 P 02/20/15 115.0 0.00 1.00
ORLY 150220P00120000 P 02/20/15 120.0 0.00 1.20
ORLY 150220P00125000 P 02/20/15 125.0 0.00 3.30
ORLY 150220P00130000 P 02/20/15 130.0 0.25 3.50
ORLY 150220P00135000 P 02/20/15 135.0 0.60 2.30
ORLY 150220P00140000 P 02/20/15 140.0 1.85 3.60
ORLY 150220P00145000 P 02/20/15 145.0 2.25 5.50
ORLY 150220P00150000 P 02/20/15 150.0 4.80 6.50
ORLY 150220P00155000 P 02/20/15 155.0 6.70 8.70
ORLY 150220P00160000 P 02/20/15 160.0 8.40 11.70
ORLY 150220P00165000 P 02/20/15 165.0 11.70 14.80
ORLY 150220P00170000 P 02/20/15 170.0 15.30 18.30
ORLY 150220P00175000 P 02/20/15 175.0 19.50 22.50
ORLY 150220P00180000 P 02/20/15 180.0 23.90 26.80
ORLY 150220P00185000 P 02/20/15 185.0 28.40 31.70
ORLY 150220P00190000 P 02/20/15 190.0 33.30 36.30
ORLY 150220P00195000 P 02/20/15 195.0 38.10 41.10
ORLY 150220P00200000 P 02/20/15 200.0 42.90 46.00

OPRA data is delayed 15 minutes.