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 (2015-05-01)Premium Content

O Reilly Automotive Inc (ORLY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 150619C00110000 C 06/19/15 110.0 107.60 112.00
ORLY 150619C00115000 C 06/19/15 115.0 102.60 107.00
ORLY 150619C00120000 C 06/19/15 120.0 97.60 102.10
ORLY 150619C00125000 C 06/19/15 125.0 92.50 97.00
ORLY 150619C00130000 C 06/19/15 130.0 87.70 92.00
ORLY 150619C00135000 C 06/19/15 135.0 82.90 87.00
ORLY 150619C00140000 C 06/19/15 140.0 77.90 82.00
ORLY 150619C00145000 C 06/19/15 145.0 72.90 77.00
ORLY 150619C00150000 C 06/19/15 150.0 68.10 72.00
ORLY 150619C00155000 C 06/19/15 155.0 62.70 67.00
ORLY 150619C00160000 C 06/19/15 160.0 57.90 62.00
ORLY 150619C00165000 C 06/19/15 165.0 53.00 57.00
ORLY 150619C00170000 C 06/19/15 170.0 48.10 52.10
ORLY 150619C00175000 C 06/19/15 175.0 43.90 47.10
ORLY 150619C00180000 C 06/19/15 180.0 39.10 42.20
ORLY 150619C00185000 C 06/19/15 185.0 33.40 37.20
ORLY 150619C00190000 C 06/19/15 190.0 29.10 32.20
ORLY 150619C00195000 C 06/19/15 195.0 24.10 27.20
ORLY 150619C00200000 C 06/19/15 200.0 19.40 22.30
ORLY 150619C00210000 C 06/19/15 210.0 10.40 13.10
ORLY 150619C00220000 C 06/19/15 220.0 3.50 3.90
ORLY 150619C00230000 C 06/19/15 230.0 0.55 0.75
ORLY 150619C00240000 C 06/19/15 240.0 0.00 0.50
ORLY 150619C00250000 C 06/19/15 250.0 0.05 0.45
ORLY 150619C00260000 C 06/19/15 260.0 0.00 0.10
ORLY 150619C00270000 C 06/19/15 270.0 0.00 0.50
ORLY 150619C00280000 C 06/19/15 280.0 0.00 0.45
ORLY 150619C00290000 C 06/19/15 290.0 0.00 0.45
ORLY 150619C00300000 C 06/19/15 300.0 0.00 0.45
ORLY 150619C00310000 C 06/19/15 310.0 0.00 0.50
ORLY 150619C00320000 C 06/19/15 320.0 0.00 0.50
ORLY 150619P00110000 P 06/19/15 110.0 0.00 0.50
ORLY 150619P00115000 P 06/19/15 115.0 0.00 0.45
ORLY 150619P00120000 P 06/19/15 120.0 0.00 0.45
ORLY 150619P00125000 P 06/19/15 125.0 0.00 0.45
ORLY 150619P00130000 P 06/19/15 130.0 0.00 0.50
ORLY 150619P00135000 P 06/19/15 135.0 0.00 0.45
ORLY 150619P00140000 P 06/19/15 140.0 0.00 0.45
ORLY 150619P00145000 P 06/19/15 145.0 0.00 0.50
ORLY 150619P00150000 P 06/19/15 150.0 0.00 0.50
ORLY 150619P00155000 P 06/19/15 155.0 0.00 0.50
ORLY 150619P00160000 P 06/19/15 160.0 0.00 0.50
ORLY 150619P00165000 P 06/19/15 165.0 0.00 0.50
ORLY 150619P00170000 P 06/19/15 170.0 0.00 0.50
ORLY 150619P00175000 P 06/19/15 175.0 0.00 0.50
ORLY 150619P00180000 P 06/19/15 180.0 0.00 0.50
ORLY 150619P00185000 P 06/19/15 185.0 0.00 0.50
ORLY 150619P00190000 P 06/19/15 190.0 0.15 0.45
ORLY 150619P00195000 P 06/19/15 195.0 0.00 0.65
ORLY 150619P00200000 P 06/19/15 200.0 0.05 0.55
ORLY 150619P00210000 P 06/19/15 210.0 0.85 1.10
ORLY 150619P00220000 P 06/19/15 220.0 3.60 4.00
ORLY 150619P00230000 P 06/19/15 230.0 8.60 11.20
ORLY 150619P00240000 P 06/19/15 240.0 17.90 21.20
ORLY 150619P00250000 P 06/19/15 250.0 28.10 31.10
ORLY 150619P00260000 P 06/19/15 260.0 38.10 41.10
ORLY 150619P00270000 P 06/19/15 270.0 48.10 51.90
ORLY 150619P00280000 P 06/19/15 280.0 58.10 61.90
ORLY 150619P00290000 P 06/19/15 290.0 68.10 71.40
ORLY 150619P00300000 P 06/19/15 300.0 78.00 82.00
ORLY 150619P00310000 P 06/19/15 310.0 87.80 91.20
ORLY 150619P00320000 P 06/19/15 320.0 97.90 101.90
ORLY 150717C00110000 C 07/17/15 110.0 107.90 112.30
ORLY 150717C00115000 C 07/17/15 115.0 103.10 106.90
ORLY 150717C00120000 C 07/17/15 120.0 97.90 102.30
ORLY 150717C00125000 C 07/17/15 125.0 92.90 97.10
ORLY 150717C00130000 C 07/17/15 130.0 87.90 92.20
ORLY 150717C00135000 C 07/17/15 135.0 82.90 87.00
ORLY 150717C00140000 C 07/17/15 140.0 77.80 82.00
ORLY 150717C00145000 C 07/17/15 145.0 73.00 77.00
ORLY 150717C00150000 C 07/17/15 150.0 68.00 72.20
ORLY 150717C00155000 C 07/17/15 155.0 63.40 67.10
ORLY 150717C00160000 C 07/17/15 160.0 59.00 62.20
ORLY 150717C00165000 C 07/17/15 165.0 53.70 57.10
ORLY 150717C00170000 C 07/17/15 170.0 48.50 52.40
ORLY 150717C00175000 C 07/17/15 175.0 44.20 47.40
ORLY 150717C00180000 C 07/17/15 180.0 38.70 42.60
ORLY 150717C00185000 C 07/17/15 185.0 34.10 37.40
ORLY 150717C00190000 C 07/17/15 190.0 29.60 32.70
ORLY 150717C00195000 C 07/17/15 195.0 24.90 27.80
ORLY 150717C00200000 C 07/17/15 200.0 20.30 23.00
ORLY 150717C00210000 C 07/17/15 210.0 12.00 12.90
ORLY 150717C00220000 C 07/17/15 220.0 5.40 6.40
ORLY 150717C00230000 C 07/17/15 230.0 1.80 2.25
ORLY 150717C00240000 C 07/17/15 240.0 0.40 0.65
ORLY 150717C00250000 C 07/17/15 250.0 0.00 0.50
ORLY 150717C00260000 C 07/17/15 260.0 0.00 0.50
ORLY 150717C00270000 C 07/17/15 270.0 0.00 0.50
ORLY 150717C00280000 C 07/17/15 280.0 0.00 0.50
ORLY 150717C00290000 C 07/17/15 290.0 0.00 0.50
ORLY 150717C00300000 C 07/17/15 300.0 0.00 0.45
ORLY 150717C00310000 C 07/17/15 310.0 0.00 0.45
ORLY 150717C00320000 C 07/17/15 320.0 0.00 0.45
ORLY 150717C00330000 C 07/17/15 330.0 0.00 0.45
ORLY 150717P00110000 P 07/17/15 110.0 0.00 0.50
ORLY 150717P00115000 P 07/17/15 115.0 0.00 0.50
ORLY 150717P00120000 P 07/17/15 120.0 0.00 0.50
ORLY 150717P00125000 P 07/17/15 125.0 0.00 0.50
ORLY 150717P00130000 P 07/17/15 130.0 0.00 0.50
ORLY 150717P00135000 P 07/17/15 135.0 0.00 0.50
ORLY 150717P00140000 P 07/17/15 140.0 0.00 0.50
ORLY 150717P00145000 P 07/17/15 145.0 0.00 0.50
ORLY 150717P00150000 P 07/17/15 150.0 0.00 0.50
ORLY 150717P00155000 P 07/17/15 155.0 0.00 0.50
ORLY 150717P00160000 P 07/17/15 160.0 0.00 0.55
ORLY 150717P00165000 P 07/17/15 165.0 0.00 0.65
ORLY 150717P00170000 P 07/17/15 170.0 0.00 0.50
ORLY 150717P00175000 P 07/17/15 175.0 0.05 0.55
ORLY 150717P00180000 P 07/17/15 180.0 0.05 0.75
ORLY 150717P00185000 P 07/17/15 185.0 0.15 0.60
ORLY 150717P00190000 P 07/17/15 190.0 0.25 0.75
ORLY 150717P00195000 P 07/17/15 195.0 0.35 0.85
ORLY 150717P00200000 P 07/17/15 200.0 0.90 1.15
ORLY 150717P00210000 P 07/17/15 210.0 2.40 2.75
ORLY 150717P00220000 P 07/17/15 220.0 5.80 6.30
ORLY 150717P00230000 P 07/17/15 230.0 10.20 12.70
ORLY 150717P00240000 P 07/17/15 240.0 18.40 21.40
ORLY 150717P00250000 P 07/17/15 250.0 28.00 30.90
ORLY 150717P00260000 P 07/17/15 260.0 38.10 40.80
ORLY 150717P00270000 P 07/17/15 270.0 47.80 51.30
ORLY 150717P00280000 P 07/17/15 280.0 58.00 61.90
ORLY 150717P00290000 P 07/17/15 290.0 68.10 72.20
ORLY 150717P00300000 P 07/17/15 300.0 78.10 81.90
ORLY 150717P00310000 P 07/17/15 310.0 88.10 91.90
ORLY 150717P00320000 P 07/17/15 320.0 98.10 101.60
ORLY 150717P00330000 P 07/17/15 330.0 107.90 111.90
ORLY 150821C00130000 C 08/21/15 130.0 89.10 92.30
ORLY 150821C00135000 C 08/21/15 135.0 83.50 87.60
ORLY 150821C00140000 C 08/21/15 140.0 79.10 82.30
ORLY 150821C00145000 C 08/21/15 145.0 74.30 77.60
ORLY 150821C00150000 C 08/21/15 150.0 69.20 72.60
ORLY 150821C00155000 C 08/21/15 155.0 64.40 67.50
ORLY 150821C00160000 C 08/21/15 160.0 59.10 62.80
ORLY 150821C00165000 C 08/21/15 165.0 54.50 58.00
ORLY 150821C00170000 C 08/21/15 170.0 49.20 53.10
ORLY 150821C00175000 C 08/21/15 175.0 44.70 48.30
ORLY 150821C00180000 C 08/21/15 180.0 40.10 43.40
ORLY 150821C00185000 C 08/21/15 185.0 35.80 38.70
ORLY 150821C00190000 C 08/21/15 190.0 31.20 34.20
ORLY 150821C00195000 C 08/21/15 195.0 26.60 29.60
ORLY 150821C00200000 C 08/21/15 200.0 22.20 25.50
ORLY 150821C00210000 C 08/21/15 210.0 15.10 17.80
ORLY 150821C00220000 C 08/21/15 220.0 9.10 10.20
ORLY 150821C00230000 C 08/21/15 230.0 4.80 5.40
ORLY 150821C00240000 C 08/21/15 240.0 2.25 2.70
ORLY 150821C00250000 C 08/21/15 250.0 0.95 1.25
ORLY 150821C00260000 C 08/21/15 260.0 0.40 0.95
ORLY 150821C00270000 C 08/21/15 270.0 0.05 0.60
ORLY 150821P00130000 P 08/21/15 130.0 0.00 0.30
ORLY 150821P00135000 P 08/21/15 135.0 0.00 1.90
ORLY 150821P00140000 P 08/21/15 140.0 0.00 1.65
ORLY 150821P00145000 P 08/21/15 145.0 0.00 1.95
ORLY 150821P00150000 P 08/21/15 150.0 0.00 2.00
ORLY 150821P00155000 P 08/21/15 155.0 0.00 2.10
ORLY 150821P00160000 P 08/21/15 160.0 0.35 0.60
ORLY 150821P00165000 P 08/21/15 165.0 0.15 2.25
ORLY 150821P00170000 P 08/21/15 170.0 0.35 0.90
ORLY 150821P00175000 P 08/21/15 175.0 0.55 1.30
ORLY 150821P00180000 P 08/21/15 180.0 0.90 1.20
ORLY 150821P00185000 P 08/21/15 185.0 0.10 2.95
ORLY 150821P00190000 P 08/21/15 190.0 1.15 1.95
ORLY 150821P00195000 P 08/21/15 195.0 2.15 2.55
ORLY 150821P00200000 P 08/21/15 200.0 3.00 3.40
ORLY 150821P00210000 P 08/21/15 210.0 5.10 5.60
ORLY 150821P00220000 P 08/21/15 220.0 8.90 9.70
ORLY 150821P00230000 P 08/21/15 230.0 13.70 15.20
ORLY 150821P00240000 P 08/21/15 240.0 20.00 22.70
ORLY 150821P00250000 P 08/21/15 250.0 28.80 32.20
ORLY 150821P00260000 P 08/21/15 260.0 38.30 41.40
ORLY 150821P00270000 P 08/21/15 270.0 48.20 51.80
ORLY 151120C00110000 C 11/20/15 110.0 108.90 112.30
ORLY 151120C00115000 C 11/20/15 115.0 103.80 107.80
ORLY 151120C00120000 C 11/20/15 120.0 98.80 102.90
ORLY 151120C00125000 C 11/20/15 125.0 93.90 98.00
ORLY 151120C00130000 C 11/20/15 130.0 89.00 93.10
ORLY 151120C00135000 C 11/20/15 135.0 84.10 88.30
ORLY 151120C00140000 C 11/20/15 140.0 79.20 83.30
ORLY 151120C00145000 C 11/20/15 145.0 74.40 78.40
ORLY 151120C00150000 C 11/20/15 150.0 69.50 73.70
ORLY 151120C00155000 C 11/20/15 155.0 64.70 68.80
ORLY 151120C00160000 C 11/20/15 160.0 60.70 64.00
ORLY 151120C00165000 C 11/20/15 165.0 56.20 59.20
ORLY 151120C00170000 C 11/20/15 170.0 50.90 54.60
ORLY 151120C00175000 C 11/20/15 175.0 46.80 49.90
ORLY 151120C00180000 C 11/20/15 180.0 42.40 45.40
ORLY 151120C00185000 C 11/20/15 185.0 38.00 41.20
ORLY 151120C00190000 C 11/20/15 190.0 34.20 37.00
ORLY 151120C00195000 C 11/20/15 195.0 30.20 32.90
ORLY 151120C00200000 C 11/20/15 200.0 26.20 29.10
ORLY 151120C00210000 C 11/20/15 210.0 19.40 20.90
ORLY 151120C00220000 C 11/20/15 220.0 13.70 15.00
ORLY 151120C00230000 C 11/20/15 230.0 9.10 10.20
ORLY 151120C00240000 C 11/20/15 240.0 5.80 6.80
ORLY 151120C00250000 C 11/20/15 250.0 3.60 5.00
ORLY 151120C00260000 C 11/20/15 260.0 2.05 3.20
ORLY 151120C00270000 C 11/20/15 270.0 1.05 2.80
ORLY 151120C00280000 C 11/20/15 280.0 0.35 1.80
ORLY 151120C00290000 C 11/20/15 290.0 0.00 2.20
ORLY 151120C00300000 C 11/20/15 300.0 0.00 2.00
ORLY 151120C00310000 C 11/20/15 310.0 0.00 1.90
ORLY 151120C00320000 C 11/20/15 320.0 0.00 1.80
ORLY 151120P00110000 P 11/20/15 110.0 0.15 0.45
ORLY 151120P00115000 P 11/20/15 115.0 0.00 1.90
ORLY 151120P00120000 P 11/20/15 120.0 0.00 1.95
ORLY 151120P00125000 P 11/20/15 125.0 0.25 1.35
ORLY 151120P00130000 P 11/20/15 130.0 0.00 2.10
ORLY 151120P00135000 P 11/20/15 135.0 0.35 1.20
ORLY 151120P00140000 P 11/20/15 140.0 0.35 1.05
ORLY 151120P00145000 P 11/20/15 145.0 0.00 2.40
ORLY 151120P00150000 P 11/20/15 150.0 0.00 2.55
ORLY 151120P00155000 P 11/20/15 155.0 0.85 2.00
ORLY 151120P00160000 P 11/20/15 160.0 0.65 1.80
ORLY 151120P00165000 P 11/20/15 165.0 0.00 3.20
ORLY 151120P00170000 P 11/20/15 170.0 0.85 2.70
ORLY 151120P00175000 P 11/20/15 175.0 1.40 3.00
ORLY 151120P00180000 P 11/20/15 180.0 2.00 3.40
ORLY 151120P00185000 P 11/20/15 185.0 1.45 5.00
ORLY 151120P00190000 P 11/20/15 190.0 3.20 4.40
ORLY 151120P00195000 P 11/20/15 195.0 4.00 5.30
ORLY 151120P00200000 P 11/20/15 200.0 5.80 6.40
ORLY 151120P00210000 P 11/20/15 210.0 8.80 9.70
ORLY 151120P00220000 P 11/20/15 220.0 12.60 13.90
ORLY 151120P00230000 P 11/20/15 230.0 16.80 19.40
ORLY 151120P00240000 P 11/20/15 240.0 23.30 26.10
ORLY 151120P00250000 P 11/20/15 250.0 31.10 34.50
ORLY 151120P00260000 P 11/20/15 260.0 39.60 42.70
ORLY 151120P00270000 P 11/20/15 270.0 48.70 52.20
ORLY 151120P00280000 P 11/20/15 280.0 58.20 62.60
ORLY 151120P00290000 P 11/20/15 290.0 68.10 72.60
ORLY 151120P00300000 P 11/20/15 300.0 78.10 82.50
ORLY 151120P00310000 P 11/20/15 310.0 88.00 92.60
ORLY 151120P00320000 P 11/20/15 320.0 98.10 102.30

OPRA data is delayed 15 minutes.