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 Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 150220C00080000 C 02/20/15 80.0 108.40 112.50
ORLY 150220C00085000 C 02/20/15 85.0 103.30 107.60
ORLY 150220C00090000 C 02/20/15 90.0 98.30 102.60
ORLY 150220C00095000 C 02/20/15 95.0 93.30 97.60
ORLY 150220C00100000 C 02/20/15 100.0 88.60 92.60
ORLY 150220C00105000 C 02/20/15 105.0 83.50 87.60
ORLY 150220C00110000 C 02/20/15 110.0 78.50 82.10
ORLY 150220C00115000 C 02/20/15 115.0 73.50 77.10
ORLY 150220C00120000 C 02/20/15 120.0 68.60 72.10
ORLY 150220C00125000 C 02/20/15 125.0 63.60 67.10
ORLY 150220C00130000 C 02/20/15 130.0 58.60 62.30
ORLY 150220C00135000 C 02/20/15 135.0 53.80 57.40
ORLY 150220C00140000 C 02/20/15 140.0 48.80 52.60
ORLY 150220C00145000 C 02/20/15 145.0 43.50 47.40
ORLY 150220C00150000 C 02/20/15 150.0 38.90 42.70
ORLY 150220C00155000 C 02/20/15 155.0 33.70 37.70
ORLY 150220C00160000 C 02/20/15 160.0 29.00 32.90
ORLY 150220C00165000 C 02/20/15 165.0 24.30 27.40
ORLY 150220C00170000 C 02/20/15 170.0 20.60 22.30
ORLY 150220C00175000 C 02/20/15 175.0 14.80 18.40
ORLY 150220C00180000 C 02/20/15 180.0 10.50 14.00
ORLY 150220C00185000 C 02/20/15 185.0 8.00 9.50
ORLY 150220C00190000 C 02/20/15 190.0 5.20 5.80
ORLY 150220C00195000 C 02/20/15 195.0 2.80 3.40
ORLY 150220C00200000 C 02/20/15 200.0 1.50 2.05
ORLY 150220C00210000 C 02/20/15 210.0 0.30 0.60
ORLY 150220C00220000 C 02/20/15 220.0 0.00 0.50
ORLY 150220C00230000 C 02/20/15 230.0 0.00 0.50
ORLY 150220C00240000 C 02/20/15 240.0 0.00 0.50
ORLY 150220C00250000 C 02/20/15 250.0 0.00 0.50
ORLY 150220C00260000 C 02/20/15 260.0 0.00 0.50
ORLY 150220C00270000 C 02/20/15 270.0 0.00 0.50
ORLY 150220C00280000 C 02/20/15 280.0 0.00 0.50
ORLY 150220P00080000 P 02/20/15 80.0 0.00 0.50
ORLY 150220P00085000 P 02/20/15 85.0 0.00 0.50
ORLY 150220P00090000 P 02/20/15 90.0 0.00 0.50
ORLY 150220P00095000 P 02/20/15 95.0 0.00 0.50
ORLY 150220P00100000 P 02/20/15 100.0 0.00 0.50
ORLY 150220P00105000 P 02/20/15 105.0 0.00 0.50
ORLY 150220P00110000 P 02/20/15 110.0 0.00 0.50
ORLY 150220P00115000 P 02/20/15 115.0 0.00 0.50
ORLY 150220P00120000 P 02/20/15 120.0 0.00 0.50
ORLY 150220P00125000 P 02/20/15 125.0 0.00 0.50
ORLY 150220P00130000 P 02/20/15 130.0 0.00 0.50
ORLY 150220P00135000 P 02/20/15 135.0 0.00 0.50
ORLY 150220P00140000 P 02/20/15 140.0 0.00 0.50
ORLY 150220P00145000 P 02/20/15 145.0 0.00 0.50
ORLY 150220P00150000 P 02/20/15 150.0 0.05 0.55
ORLY 150220P00155000 P 02/20/15 155.0 0.10 0.60
ORLY 150220P00160000 P 02/20/15 160.0 0.20 0.70
ORLY 150220P00165000 P 02/20/15 165.0 0.30 0.90
ORLY 150220P00170000 P 02/20/15 170.0 0.60 1.40
ORLY 150220P00175000 P 02/20/15 175.0 1.15 1.50
ORLY 150220P00180000 P 02/20/15 180.0 1.85 2.60
ORLY 150220P00185000 P 02/20/15 185.0 2.70 3.60
ORLY 150220P00190000 P 02/20/15 190.0 4.80 5.40
ORLY 150220P00195000 P 02/20/15 195.0 7.10 9.30
ORLY 150220P00200000 P 02/20/15 200.0 9.70 13.50
ORLY 150220P00210000 P 02/20/15 210.0 18.50 21.80
ORLY 150220P00220000 P 02/20/15 220.0 27.70 31.70
ORLY 150220P00230000 P 02/20/15 230.0 37.70 41.60
ORLY 150220P00240000 P 02/20/15 240.0 47.70 51.80
ORLY 150220P00250000 P 02/20/15 250.0 57.70 61.80
ORLY 150220P00260000 P 02/20/15 260.0 67.50 71.60
ORLY 150220P00270000 P 02/20/15 270.0 77.60 81.80
ORLY 150220P00280000 P 02/20/15 280.0 87.50 91.70
ORLY 150320C00135000 C 03/20/15 135.0 53.90 57.50
ORLY 150320C00140000 C 03/20/15 140.0 49.00 52.40
ORLY 150320C00145000 C 03/20/15 145.0 44.00 47.30
ORLY 150320C00150000 C 03/20/15 150.0 39.10 42.40
ORLY 150320C00155000 C 03/20/15 155.0 34.20 37.60
ORLY 150320C00160000 C 03/20/15 160.0 29.30 33.10
ORLY 150320C00165000 C 03/20/15 165.0 24.70 27.80
ORLY 150320C00170000 C 03/20/15 170.0 20.00 23.30
ORLY 150320C00175000 C 03/20/15 175.0 15.20 18.90
ORLY 150320C00180000 C 03/20/15 180.0 11.10 14.80
ORLY 150320C00185000 C 03/20/15 185.0 8.90 10.40
ORLY 150320C00190000 C 03/20/15 190.0 6.30 7.10
ORLY 150320C00195000 C 03/20/15 195.0 3.90 4.90
ORLY 150320C00200000 C 03/20/15 200.0 2.25 3.00
ORLY 150320C00210000 C 03/20/15 210.0 0.10 2.00
ORLY 150320C00220000 C 03/20/15 220.0 0.00 0.50
ORLY 150320C00230000 C 03/20/15 230.0 0.00 0.50
ORLY 150320C00240000 C 03/20/15 240.0 0.00 0.50
ORLY 150320C00250000 C 03/20/15 250.0 0.00 0.50
ORLY 150320P00135000 P 03/20/15 135.0 0.05 0.60
ORLY 150320P00140000 P 03/20/15 140.0 0.10 0.85
ORLY 150320P00145000 P 03/20/15 145.0 0.15 0.75
ORLY 150320P00150000 P 03/20/15 150.0 0.30 0.75
ORLY 150320P00155000 P 03/20/15 155.0 0.40 0.85
ORLY 150320P00160000 P 03/20/15 160.0 0.60 1.05
ORLY 150320P00165000 P 03/20/15 165.0 0.80 1.35
ORLY 150320P00170000 P 03/20/15 170.0 1.15 1.95
ORLY 150320P00175000 P 03/20/15 175.0 1.45 3.00
ORLY 150320P00180000 P 03/20/15 180.0 2.60 3.40
ORLY 150320P00185000 P 03/20/15 185.0 3.90 5.00
ORLY 150320P00190000 P 03/20/15 190.0 5.70 6.90
ORLY 150320P00195000 P 03/20/15 195.0 8.20 9.70
ORLY 150320P00200000 P 03/20/15 200.0 10.50 14.30
ORLY 150320P00210000 P 03/20/15 210.0 19.20 22.20
ORLY 150320P00220000 P 03/20/15 220.0 27.90 31.60
ORLY 150320P00230000 P 03/20/15 230.0 37.80 41.60
ORLY 150320P00240000 P 03/20/15 240.0 47.80 51.50
ORLY 150320P00250000 P 03/20/15 250.0 57.60 61.50
ORLY 150515C00110000 C 05/15/15 110.0 78.80 83.00
ORLY 150515C00115000 C 05/15/15 115.0 74.00 78.00
ORLY 150515C00120000 C 05/15/15 120.0 69.00 73.00
ORLY 150515C00125000 C 05/15/15 125.0 64.00 68.00
ORLY 150515C00130000 C 05/15/15 130.0 59.10 63.10
ORLY 150515C00135000 C 05/15/15 135.0 54.20 58.20
ORLY 150515C00140000 C 05/15/15 140.0 49.30 53.40
ORLY 150515C00145000 C 05/15/15 145.0 44.70 48.10
ORLY 150515C00150000 C 05/15/15 150.0 39.90 43.40
ORLY 150515C00155000 C 05/15/15 155.0 35.40 38.80
ORLY 150515C00160000 C 05/15/15 160.0 30.60 34.20
ORLY 150515C00165000 C 05/15/15 165.0 26.30 29.50
ORLY 150515C00170000 C 05/15/15 170.0 21.90 25.50
ORLY 150515C00175000 C 05/15/15 175.0 18.00 21.30
ORLY 150515C00180000 C 05/15/15 180.0 14.50 16.30
ORLY 150515C00185000 C 05/15/15 185.0 10.90 13.00
ORLY 150515C00190000 C 05/15/15 190.0 8.20 10.80
ORLY 150515C00195000 C 05/15/15 195.0 6.20 8.30
ORLY 150515C00200000 C 05/15/15 200.0 4.20 6.20
ORLY 150515C00210000 C 05/15/15 210.0 2.00 3.00
ORLY 150515C00220000 C 05/15/15 220.0 0.00 3.20
ORLY 150515C00230000 C 05/15/15 230.0 0.00 2.50
ORLY 150515C00240000 C 05/15/15 240.0 0.00 1.05
ORLY 150515C00250000 C 05/15/15 250.0 0.00 1.25
ORLY 150515C00260000 C 05/15/15 260.0 0.00 1.90
ORLY 150515C00270000 C 05/15/15 270.0 0.00 1.25
ORLY 150515C00280000 C 05/15/15 280.0 0.00 1.80
ORLY 150515P00110000 P 05/15/15 110.0 0.00 2.20
ORLY 150515P00115000 P 05/15/15 115.0 0.00 1.40
ORLY 150515P00120000 P 05/15/15 120.0 0.00 1.45
ORLY 150515P00125000 P 05/15/15 125.0 0.20 1.10
ORLY 150515P00130000 P 05/15/15 130.0 0.00 2.45
ORLY 150515P00135000 P 05/15/15 135.0 0.00 2.50
ORLY 150515P00140000 P 05/15/15 140.0 0.00 2.60
ORLY 150515P00145000 P 05/15/15 145.0 0.00 2.75
ORLY 150515P00150000 P 05/15/15 150.0 0.45 2.95
ORLY 150515P00155000 P 05/15/15 155.0 0.55 3.30
ORLY 150515P00160000 P 05/15/15 160.0 1.50 3.60
ORLY 150515P00165000 P 05/15/15 165.0 2.05 3.00
ORLY 150515P00170000 P 05/15/15 170.0 2.55 4.00
ORLY 150515P00175000 P 05/15/15 175.0 3.40 4.90
ORLY 150515P00180000 P 05/15/15 180.0 4.70 6.50
ORLY 150515P00185000 P 05/15/15 185.0 6.40 8.20
ORLY 150515P00190000 P 05/15/15 190.0 8.40 10.70
ORLY 150515P00195000 P 05/15/15 195.0 10.70 13.20
ORLY 150515P00200000 P 05/15/15 200.0 13.00 15.90
ORLY 150515P00210000 P 05/15/15 210.0 20.30 24.00
ORLY 150515P00220000 P 05/15/15 220.0 28.90 32.50
ORLY 150515P00230000 P 05/15/15 230.0 38.20 41.60
ORLY 150515P00240000 P 05/15/15 240.0 47.90 51.60
ORLY 150515P00250000 P 05/15/15 250.0 57.70 61.50
ORLY 150515P00260000 P 05/15/15 260.0 67.70 71.50
ORLY 150515P00270000 P 05/15/15 270.0 77.60 81.60
ORLY 150515P00280000 P 05/15/15 280.0 87.60 91.30
ORLY 150821C00130000 C 08/21/15 130.0 60.80 63.70
ORLY 150821C00135000 C 08/21/15 135.0 55.20 58.60
ORLY 150821C00140000 C 08/21/15 140.0 51.10 53.70
ORLY 150821C00145000 C 08/21/15 145.0 46.40 49.40
ORLY 150821C00150000 C 08/21/15 150.0 41.20 44.90
ORLY 150821C00155000 C 08/21/15 155.0 36.80 40.40
ORLY 150821C00160000 C 08/21/15 160.0 32.40 36.10
ORLY 150821C00165000 C 08/21/15 165.0 28.30 31.90
ORLY 150821C00170000 C 08/21/15 170.0 24.30 28.00
ORLY 150821C00175000 C 08/21/15 175.0 20.60 24.30
ORLY 150821C00180000 C 08/21/15 180.0 17.10 20.80
ORLY 150821C00185000 C 08/21/15 185.0 13.90 17.80
ORLY 150821C00190000 C 08/21/15 190.0 11.80 13.80
ORLY 150821C00195000 C 08/21/15 195.0 9.30 11.50
ORLY 150821C00200000 C 08/21/15 200.0 7.50 9.30
ORLY 150821C00210000 C 08/21/15 210.0 4.30 6.00
ORLY 150821C00220000 C 08/21/15 220.0 1.95 4.10
ORLY 150821C00230000 C 08/21/15 230.0 1.05 2.50
ORLY 150821C00240000 C 08/21/15 240.0 0.50 2.15
ORLY 150821C00250000 C 08/21/15 250.0 0.20 2.60
ORLY 150821C00260000 C 08/21/15 260.0 0.00 2.35
ORLY 150821C00270000 C 08/21/15 270.0 0.00 1.20
ORLY 150821P00130000 P 08/21/15 130.0 0.65 1.90
ORLY 150821P00135000 P 08/21/15 135.0 0.60 3.30
ORLY 150821P00140000 P 08/21/15 140.0 1.05 2.50
ORLY 150821P00145000 P 08/21/15 145.0 0.50 3.80
ORLY 150821P00150000 P 08/21/15 150.0 0.65 4.30
ORLY 150821P00155000 P 08/21/15 155.0 2.25 3.50
ORLY 150821P00160000 P 08/21/15 160.0 2.90 4.60
ORLY 150821P00165000 P 08/21/15 165.0 3.40 5.50
ORLY 150821P00170000 P 08/21/15 170.0 3.70 7.40
ORLY 150821P00175000 P 08/21/15 175.0 6.20 7.80
ORLY 150821P00180000 P 08/21/15 180.0 6.30 9.40
ORLY 150821P00185000 P 08/21/15 185.0 9.20 11.40
ORLY 150821P00190000 P 08/21/15 190.0 11.10 14.10
ORLY 150821P00195000 P 08/21/15 195.0 13.70 16.70
ORLY 150821P00200000 P 08/21/15 200.0 16.20 19.70
ORLY 150821P00210000 P 08/21/15 210.0 23.10 26.30
ORLY 150821P00220000 P 08/21/15 220.0 31.20 34.00
ORLY 150821P00230000 P 08/21/15 230.0 39.40 42.70
ORLY 150821P00240000 P 08/21/15 240.0 48.90 51.80
ORLY 150821P00250000 P 08/21/15 250.0 58.90 61.90
ORLY 150821P00260000 P 08/21/15 260.0 68.10 71.60
ORLY 150821P00270000 P 08/21/15 270.0 78.80 81.80

OPRA data is delayed 15 minutes.