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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 140920C00110000 C 09/20/14 110.0 43.00 47.00
ORLY 140920C00115000 C 09/20/14 115.0 38.00 42.10
ORLY 140920C00120000 C 09/20/14 120.0 33.00 37.10
ORLY 140920C00125000 C 09/20/14 125.0 28.00 32.00
ORLY 140920C00130000 C 09/20/14 130.0 23.00 27.10
ORLY 140920C00135000 C 09/20/14 135.0 18.60 21.10
ORLY 140920C00140000 C 09/20/14 140.0 13.60 16.30
ORLY 140920C00145000 C 09/20/14 145.0 8.60 10.80
ORLY 140920C00150000 C 09/20/14 150.0 5.00 5.60
ORLY 140920C00155000 C 09/20/14 155.0 0.55 0.80
ORLY 140920C00160000 C 09/20/14 160.0 0.00 0.10
ORLY 140920C00165000 C 09/20/14 165.0 0.00 0.25
ORLY 140920C00170000 C 09/20/14 170.0 0.00 0.25
ORLY 140920C00175000 C 09/20/14 175.0 0.00 0.25
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 0.25
ORLY 140920P00135000 P 09/20/14 135.0 0.00 0.25
ORLY 140920P00140000 P 09/20/14 140.0 0.00 0.10
ORLY 140920P00145000 P 09/20/14 145.0 0.00 0.15
ORLY 140920P00150000 P 09/20/14 150.0 0.00 0.05
ORLY 140920P00155000 P 09/20/14 155.0 0.30 0.60
ORLY 140920P00160000 P 09/20/14 160.0 4.30 5.40
ORLY 140920P00165000 P 09/20/14 165.0 9.20 11.30
ORLY 140920P00170000 P 09/20/14 170.0 13.70 16.40
ORLY 140920P00175000 P 09/20/14 175.0 18.70 20.50
ORLY 140920P00180000 P 09/20/14 180.0 23.30 26.20
ORLY 140920P00185000 P 09/20/14 185.0 27.50 32.00
ORLY 140920P00190000 P 09/20/14 190.0 32.50 37.00
ORLY 140920P00195000 P 09/20/14 195.0 37.50 42.00
ORLY 140920P00200000 P 09/20/14 200.0 42.50 47.00
ORLY 141018C00105000 C 10/18/14 105.0 48.00 51.90
ORLY 141018C00110000 C 10/18/14 110.0 43.10 47.60
ORLY 141018C00115000 C 10/18/14 115.0 38.10 42.60
ORLY 141018C00120000 C 10/18/14 120.0 33.00 37.50
ORLY 141018C00125000 C 10/18/14 125.0 28.30 31.40
ORLY 141018C00130000 C 10/18/14 130.0 23.10 26.40
ORLY 141018C00135000 C 10/18/14 135.0 18.10 21.40
ORLY 141018C00140000 C 10/18/14 140.0 13.20 16.60
ORLY 141018C00145000 C 10/18/14 145.0 9.30 11.10
ORLY 141018C00150000 C 10/18/14 150.0 6.10 6.70
ORLY 141018C00155000 C 10/18/14 155.0 2.70 3.00
ORLY 141018C00160000 C 10/18/14 160.0 0.80 1.05
ORLY 141018C00165000 C 10/18/14 165.0 0.10 0.40
ORLY 141018C00170000 C 10/18/14 170.0 0.00 0.25
ORLY 141018C00175000 C 10/18/14 175.0 0.00 0.25
ORLY 141018C00180000 C 10/18/14 180.0 0.00 0.25
ORLY 141018C00185000 C 10/18/14 185.0 0.00 0.30
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 0.25
ORLY 141018P00120000 P 10/18/14 120.0 0.00 0.25
ORLY 141018P00125000 P 10/18/14 125.0 0.00 0.25
ORLY 141018P00130000 P 10/18/14 130.0 0.00 0.25
ORLY 141018P00135000 P 10/18/14 135.0 0.00 0.25
ORLY 141018P00140000 P 10/18/14 140.0 0.05 0.30
ORLY 141018P00145000 P 10/18/14 145.0 0.20 0.45
ORLY 141018P00150000 P 10/18/14 150.0 0.90 1.05
ORLY 141018P00155000 P 10/18/14 155.0 2.35 2.65
ORLY 141018P00160000 P 10/18/14 160.0 5.20 6.10
ORLY 141018P00165000 P 10/18/14 165.0 9.10 11.60
ORLY 141018P00170000 P 10/18/14 170.0 13.70 17.00
ORLY 141018P00175000 P 10/18/14 175.0 18.70 21.90
ORLY 141018P00180000 P 10/18/14 180.0 23.00 27.10
ORLY 141018P00185000 P 10/18/14 185.0 28.00 32.10
ORLY 141018P00190000 P 10/18/14 190.0 32.50 36.80
ORLY 141018P00195000 P 10/18/14 195.0 38.00 42.00
ORLY 141122C00080000 C 11/22/14 80.0 73.00 77.20
ORLY 141122C00085000 C 11/22/14 85.0 68.20 72.50
ORLY 141122C00090000 C 11/22/14 90.0 63.20 67.60
ORLY 141122C00095000 C 11/22/14 95.0 58.10 62.50
ORLY 141122C00100000 C 11/22/14 100.0 53.10 57.10
ORLY 141122C00105000 C 11/22/14 105.0 48.10 52.20
ORLY 141122C00110000 C 11/22/14 110.0 43.20 47.10
ORLY 141122C00115000 C 11/22/14 115.0 38.70 41.60
ORLY 141122C00120000 C 11/22/14 120.0 33.50 36.40
ORLY 141122C00125000 C 11/22/14 125.0 28.90 31.50
ORLY 141122C00130000 C 11/22/14 130.0 24.20 26.30
ORLY 141122C00135000 C 11/22/14 135.0 19.30 21.60
ORLY 141122C00140000 C 11/22/14 140.0 15.20 16.90
ORLY 141122C00145000 C 11/22/14 145.0 11.00 12.70
ORLY 141122C00150000 C 11/22/14 150.0 8.30 8.80
ORLY 141122C00155000 C 11/22/14 155.0 5.30 5.80
ORLY 141122C00160000 C 11/22/14 160.0 3.20 3.60
ORLY 141122C00165000 C 11/22/14 165.0 1.70 1.95
ORLY 141122C00170000 C 11/22/14 170.0 0.80 1.10
ORLY 141122C00175000 C 11/22/14 175.0 0.15 0.60
ORLY 141122C00180000 C 11/22/14 180.0 0.00 0.50
ORLY 141122C00185000 C 11/22/14 185.0 0.00 0.25
ORLY 141122C00190000 C 11/22/14 190.0 0.00 0.25
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.25
ORLY 141122C00200000 C 11/22/14 200.0 0.00 0.50
ORLY 141122P00080000 P 11/22/14 80.0 0.00 0.25
ORLY 141122P00085000 P 11/22/14 85.0 0.00 0.25
ORLY 141122P00090000 P 11/22/14 90.0 0.00 0.25
ORLY 141122P00095000 P 11/22/14 95.0 0.00 0.25
ORLY 141122P00100000 P 11/22/14 100.0 0.00 0.25
ORLY 141122P00105000 P 11/22/14 105.0 0.00 0.25
ORLY 141122P00110000 P 11/22/14 110.0 0.00 0.25
ORLY 141122P00115000 P 11/22/14 115.0 0.00 0.30
ORLY 141122P00120000 P 11/22/14 120.0 0.05 0.30
ORLY 141122P00125000 P 11/22/14 125.0 0.05 0.45
ORLY 141122P00130000 P 11/22/14 130.0 0.25 0.65
ORLY 141122P00135000 P 11/22/14 135.0 0.50 0.85
ORLY 141122P00140000 P 11/22/14 140.0 1.00 1.15
ORLY 141122P00145000 P 11/22/14 145.0 1.80 2.00
ORLY 141122P00150000 P 11/22/14 150.0 3.10 3.30
ORLY 141122P00155000 P 11/22/14 155.0 5.00 5.30
ORLY 141122P00160000 P 11/22/14 160.0 7.70 9.00
ORLY 141122P00165000 P 11/22/14 165.0 11.10 12.60
ORLY 141122P00170000 P 11/22/14 170.0 15.00 17.00
ORLY 141122P00175000 P 11/22/14 175.0 19.50 21.90
ORLY 141122P00180000 P 11/22/14 180.0 23.80 26.60
ORLY 141122P00185000 P 11/22/14 185.0 29.00 32.00
ORLY 141122P00190000 P 11/22/14 190.0 33.70 37.00
ORLY 141122P00195000 P 11/22/14 195.0 38.10 42.00
ORLY 141122P00200000 P 11/22/14 200.0 42.90 47.00
ORLY 150117C00045000 C 01/17/15 45.0 108.50 112.20
ORLY 150117C00050000 C 01/17/15 50.0 102.90 107.20
ORLY 150117C00055000 C 01/17/15 55.0 98.00 102.50
ORLY 150117C00060000 C 01/17/15 60.0 93.00 97.40
ORLY 150117C00065000 C 01/17/15 65.0 88.00 92.50
ORLY 150117C00070000 C 01/17/15 70.0 83.20 87.50
ORLY 150117C00075000 C 01/17/15 75.0 78.20 82.60
ORLY 150117C00080000 C 01/17/15 80.0 73.20 77.60
ORLY 150117C00085000 C 01/17/15 85.0 68.20 72.50
ORLY 150117C00090000 C 01/17/15 90.0 63.10 67.50
ORLY 150117C00095000 C 01/17/15 95.0 58.30 62.60
ORLY 150117C00100000 C 01/17/15 100.0 53.30 57.60
ORLY 150117C00105000 C 01/17/15 105.0 48.20 52.30
ORLY 150117C00110000 C 01/17/15 110.0 43.30 47.40
ORLY 150117C00115000 C 01/17/15 115.0 38.30 41.40
ORLY 150117C00120000 C 01/17/15 120.0 33.40 36.80
ORLY 150117C00125000 C 01/17/15 125.0 28.60 31.90
ORLY 150117C00130000 C 01/17/15 130.0 24.00 27.00
ORLY 150117C00135000 C 01/17/15 135.0 20.20 22.50
ORLY 150117C00140000 C 01/17/15 140.0 15.70 18.40
ORLY 150117C00145000 C 01/17/15 145.0 12.60 14.20
ORLY 150117C00150000 C 01/17/15 150.0 9.10 10.20
ORLY 150117C00155000 C 01/17/15 155.0 6.00 7.20
ORLY 150117C00160000 C 01/17/15 160.0 3.80 4.90
ORLY 150117C00165000 C 01/17/15 165.0 2.40 3.30
ORLY 150117C00170000 C 01/17/15 170.0 1.45 1.90
ORLY 150117C00175000 C 01/17/15 175.0 0.70 1.25
ORLY 150117C00180000 C 01/17/15 180.0 0.10 1.15
ORLY 150117C00185000 C 01/17/15 185.0 0.00 0.95
ORLY 150117C00190000 C 01/17/15 190.0 0.10 0.30
ORLY 150117C00195000 C 01/17/15 195.0 0.00 1.25
ORLY 150117C00200000 C 01/17/15 200.0 0.00 0.75
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.25
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.30
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.50
ORLY 150117P00055000 P 01/17/15 55.0 0.00 0.30
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.30
ORLY 150117P00065000 P 01/17/15 65.0 0.00 0.35
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.35
ORLY 150117P00075000 P 01/17/15 75.0 0.00 0.30
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.50
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.25
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.55
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.75
ORLY 150117P00100000 P 01/17/15 100.0 0.00 0.30
ORLY 150117P00105000 P 01/17/15 105.0 0.00 0.25
ORLY 150117P00110000 P 01/17/15 110.0 0.00 1.25
ORLY 150117P00115000 P 01/17/15 115.0 0.10 0.35
ORLY 150117P00120000 P 01/17/15 120.0 0.20 0.50
ORLY 150117P00125000 P 01/17/15 125.0 0.40 0.65
ORLY 150117P00130000 P 01/17/15 130.0 0.70 1.00
ORLY 150117P00135000 P 01/17/15 135.0 0.45 1.70
ORLY 150117P00140000 P 01/17/15 140.0 1.55 2.60
ORLY 150117P00145000 P 01/17/15 145.0 2.60 3.40
ORLY 150117P00150000 P 01/17/15 150.0 4.20 4.50
ORLY 150117P00155000 P 01/17/15 155.0 6.20 6.80
ORLY 150117P00160000 P 01/17/15 160.0 8.80 9.60
ORLY 150117P00165000 P 01/17/15 165.0 12.00 13.60
ORLY 150117P00170000 P 01/17/15 170.0 15.60 18.00
ORLY 150117P00175000 P 01/17/15 175.0 19.80 22.10
ORLY 150117P00180000 P 01/17/15 180.0 23.80 27.30
ORLY 150117P00185000 P 01/17/15 185.0 28.20 32.10
ORLY 150117P00190000 P 01/17/15 190.0 32.90 37.00
ORLY 150117P00195000 P 01/17/15 195.0 38.70 42.00
ORLY 150117P00200000 P 01/17/15 200.0 42.90 47.00
ORLY 150117P00210000 P 01/17/15 210.0 53.00 57.00
ORLY 150220C00080000 C 02/20/15 80.0 73.10 77.40
ORLY 150220C00085000 C 02/20/15 85.0 68.10 72.50
ORLY 150220C00090000 C 02/20/15 90.0 63.10 67.60
ORLY 150220C00095000 C 02/20/15 95.0 58.30 62.40
ORLY 150220C00100000 C 02/20/15 100.0 53.20 57.30
ORLY 150220C00105000 C 02/20/15 105.0 48.80 52.40
ORLY 150220C00110000 C 02/20/15 110.0 43.50 47.50
ORLY 150220C00115000 C 02/20/15 115.0 38.60 42.80
ORLY 150220C00120000 C 02/20/15 120.0 34.00 37.30
ORLY 150220C00125000 C 02/20/15 125.0 29.30 32.20
ORLY 150220C00130000 C 02/20/15 130.0 25.20 27.60
ORLY 150220C00135000 C 02/20/15 135.0 20.90 23.30
ORLY 150220C00140000 C 02/20/15 140.0 16.90 19.20
ORLY 150220C00145000 C 02/20/15 145.0 13.80 15.50
ORLY 150220C00150000 C 02/20/15 150.0 10.30 11.60
ORLY 150220C00155000 C 02/20/15 155.0 7.40 8.70
ORLY 150220C00160000 C 02/20/15 160.0 5.50 6.40
ORLY 150220C00165000 C 02/20/15 165.0 3.60 4.90
ORLY 150220C00170000 C 02/20/15 170.0 2.45 3.20
ORLY 150220C00175000 C 02/20/15 175.0 1.50 2.35
ORLY 150220C00180000 C 02/20/15 180.0 1.00 1.45
ORLY 150220C00185000 C 02/20/15 185.0 0.30 1.90
ORLY 150220C00190000 C 02/20/15 190.0 0.00 1.60
ORLY 150220C00195000 C 02/20/15 195.0 0.00 1.45
ORLY 150220C00200000 C 02/20/15 200.0 0.00 0.95
ORLY 150220P00080000 P 02/20/15 80.0 0.00 0.50
ORLY 150220P00085000 P 02/20/15 85.0 0.00 0.80
ORLY 150220P00090000 P 02/20/15 90.0 0.00 0.55
ORLY 150220P00095000 P 02/20/15 95.0 0.00 0.80
ORLY 150220P00100000 P 02/20/15 100.0 0.00 0.85
ORLY 150220P00105000 P 02/20/15 105.0 0.05 0.30
ORLY 150220P00110000 P 02/20/15 110.0 0.10 0.40
ORLY 150220P00115000 P 02/20/15 115.0 0.25 0.55
ORLY 150220P00120000 P 02/20/15 120.0 0.45 0.75
ORLY 150220P00125000 P 02/20/15 125.0 0.40 1.60
ORLY 150220P00130000 P 02/20/15 130.0 0.80 1.90
ORLY 150220P00135000 P 02/20/15 135.0 1.70 2.30
ORLY 150220P00140000 P 02/20/15 140.0 2.60 3.30
ORLY 150220P00145000 P 02/20/15 145.0 3.80 4.70
ORLY 150220P00150000 P 02/20/15 150.0 5.50 6.50
ORLY 150220P00155000 P 02/20/15 155.0 7.70 8.70
ORLY 150220P00160000 P 02/20/15 160.0 10.30 11.30
ORLY 150220P00165000 P 02/20/15 165.0 13.50 15.10
ORLY 150220P00170000 P 02/20/15 170.0 16.50 18.80
ORLY 150220P00175000 P 02/20/15 175.0 20.30 22.90
ORLY 150220P00180000 P 02/20/15 180.0 24.70 27.30
ORLY 150220P00185000 P 02/20/15 185.0 29.40 32.30
ORLY 150220P00190000 P 02/20/15 190.0 33.50 37.30
ORLY 150220P00195000 P 02/20/15 195.0 38.20 42.30
ORLY 150220P00200000 P 02/20/15 200.0 43.00 47.10

OPRA data is delayed 15 minutes.