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 (2017-07-28)Premium Content

O Reilly Automotive Inc (ORLY)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 170915C00140000 C 09/15/17 140.0 56.60 60.50
ORLY 170915C00145000 C 09/15/17 145.0 51.60 55.40
ORLY 170915C00150000 C 09/15/17 150.0 46.80 50.60
ORLY 170915C00155000 C 09/15/17 155.0 41.40 45.50
ORLY 170915C00160000 C 09/15/17 160.0 37.00 40.50
ORLY 170915C00165000 C 09/15/17 165.0 31.90 35.80
ORLY 170915C00170000 C 09/15/17 170.0 27.00 30.60
ORLY 170915C00175000 C 09/15/17 175.0 22.70 25.70
ORLY 170915C00180000 C 09/15/17 180.0 18.20 19.60
ORLY 170915C00185000 C 09/15/17 185.0 14.30 15.40
ORLY 170915C00190000 C 09/15/17 190.0 10.20 11.40
ORLY 170915C00195000 C 09/15/17 195.0 7.00 7.70
ORLY 170915C00200000 C 09/15/17 200.0 4.30 5.00
ORLY 170915C00210000 C 09/15/17 210.0 1.25 1.60
ORLY 170915C00220000 C 09/15/17 220.0 0.30 0.60
ORLY 170915C00230000 C 09/15/17 230.0 0.05 0.25
ORLY 170915C00240000 C 09/15/17 240.0 0.00 0.10
ORLY 170915C00250000 C 09/15/17 250.0 0.00 0.40
ORLY 170915C00260000 C 09/15/17 260.0 0.00 0.30
ORLY 170915P00140000 P 09/15/17 140.0 0.00 0.30
ORLY 170915P00145000 P 09/15/17 145.0 0.00 0.50
ORLY 170915P00150000 P 09/15/17 150.0 0.00 0.30
ORLY 170915P00155000 P 09/15/17 155.0 0.00 0.25
ORLY 170915P00160000 P 09/15/17 160.0 0.05 0.25
ORLY 170915P00165000 P 09/15/17 165.0 0.10 0.35
ORLY 170915P00170000 P 09/15/17 170.0 0.20 0.50
ORLY 170915P00175000 P 09/15/17 175.0 0.40 0.70
ORLY 170915P00180000 P 09/15/17 180.0 0.70 1.10
ORLY 170915P00185000 P 09/15/17 185.0 1.30 1.65
ORLY 170915P00190000 P 09/15/17 190.0 2.15 2.65
ORLY 170915P00195000 P 09/15/17 195.0 4.00 4.40
ORLY 170915P00200000 P 09/15/17 200.0 5.80 7.00
ORLY 170915P00210000 P 09/15/17 210.0 12.70 14.10
ORLY 170915P00220000 P 09/15/17 220.0 20.90 23.30
ORLY 170915P00230000 P 09/15/17 230.0 30.90 33.90
ORLY 170915P00240000 P 09/15/17 240.0 40.90 43.30
ORLY 170915P00250000 P 09/15/17 250.0 50.30 54.30
ORLY 170915P00260000 P 09/15/17 260.0 60.30 64.30
ORLY 171020C00140000 C 10/20/17 140.0 57.30 60.80
ORLY 171020C00145000 C 10/20/17 145.0 52.30 56.00
ORLY 171020C00150000 C 10/20/17 150.0 47.30 51.20
ORLY 171020C00155000 C 10/20/17 155.0 42.80 46.40
ORLY 171020C00160000 C 10/20/17 160.0 37.80 41.60
ORLY 171020C00165000 C 10/20/17 165.0 33.10 37.00
ORLY 171020C00170000 C 10/20/17 170.0 29.40 31.10
ORLY 171020C00175000 C 10/20/17 175.0 24.90 26.50
ORLY 171020C00180000 C 10/20/17 180.0 20.90 23.30
ORLY 171020C00185000 C 10/20/17 185.0 17.00 18.50
ORLY 171020C00190000 C 10/20/17 190.0 13.20 14.50
ORLY 171020C00195000 C 10/20/17 195.0 10.00 11.40
ORLY 171020C00200000 C 10/20/17 200.0 7.80 8.90
ORLY 171020C00210000 C 10/20/17 210.0 3.90 4.80
ORLY 171020C00220000 C 10/20/17 220.0 1.80 2.15
ORLY 171020C00230000 C 10/20/17 230.0 0.70 2.30
ORLY 171020C00240000 C 10/20/17 240.0 0.25 0.90
ORLY 171020C00250000 C 10/20/17 250.0 0.10 0.80
ORLY 171020C00260000 C 10/20/17 260.0 0.00 0.85
ORLY 171020C00270000 C 10/20/17 270.0 0.00 0.25
ORLY 171020C00280000 C 10/20/17 280.0 0.00 0.25
ORLY 171020C00290000 C 10/20/17 290.0 0.00 1.10
ORLY 171020C00300000 C 10/20/17 300.0 0.00 0.95
ORLY 171020P00140000 P 10/20/17 140.0 0.15 1.00
ORLY 171020P00145000 P 10/20/17 145.0 0.25 1.05
ORLY 171020P00150000 P 10/20/17 150.0 0.35 1.20
ORLY 171020P00155000 P 10/20/17 155.0 0.45 0.95
ORLY 171020P00160000 P 10/20/17 160.0 0.75 1.15
ORLY 171020P00165000 P 10/20/17 165.0 1.00 1.45
ORLY 171020P00170000 P 10/20/17 170.0 1.30 1.80
ORLY 171020P00175000 P 10/20/17 175.0 1.35 2.30
ORLY 171020P00180000 P 10/20/17 180.0 2.40 3.10
ORLY 171020P00185000 P 10/20/17 185.0 2.95 4.10
ORLY 171020P00190000 P 10/20/17 190.0 4.20 5.50
ORLY 171020P00195000 P 10/20/17 195.0 6.40 7.80
ORLY 171020P00200000 P 10/20/17 200.0 8.80 10.20
ORLY 171020P00210000 P 10/20/17 210.0 14.90 16.30
ORLY 171020P00220000 P 10/20/17 220.0 22.80 24.30
ORLY 171020P00230000 P 10/20/17 230.0 31.70 33.80
ORLY 171020P00240000 P 10/20/17 240.0 40.20 44.50
ORLY 171020P00250000 P 10/20/17 250.0 49.90 54.30
ORLY 171020P00260000 P 10/20/17 260.0 60.50 64.40
ORLY 171020P00270000 P 10/20/17 270.0 71.00 74.40
ORLY 171020P00280000 P 10/20/17 280.0 80.80 84.40
ORLY 171020P00290000 P 10/20/17 290.0 90.60 94.40
ORLY 171020P00300000 P 10/20/17 300.0 100.50 104.40
ORLY 171117C00125000 C 11/17/17 125.0 72.40 75.90
ORLY 171117C00130000 C 11/17/17 130.0 67.50 71.40
ORLY 171117C00135000 C 11/17/17 135.0 62.30 66.40
ORLY 171117C00140000 C 11/17/17 140.0 57.60 61.60
ORLY 171117C00145000 C 11/17/17 145.0 52.90 56.80
ORLY 171117C00150000 C 11/17/17 150.0 47.80 52.00
ORLY 171117C00155000 C 11/17/17 155.0 43.70 47.30
ORLY 171117C00160000 C 11/17/17 160.0 39.60 41.20
ORLY 171117C00165000 C 11/17/17 165.0 35.30 37.90
ORLY 171117C00170000 C 11/17/17 170.0 31.00 32.10
ORLY 171117C00175000 C 11/17/17 175.0 26.60 28.10
ORLY 171117C00180000 C 11/17/17 180.0 22.80 24.00
ORLY 171117C00185000 C 11/17/17 185.0 19.30 20.30
ORLY 171117C00190000 C 11/17/17 190.0 16.00 17.00
ORLY 171117C00195000 C 11/17/17 195.0 13.10 14.00
ORLY 171117C00200000 C 11/17/17 200.0 10.40 11.40
ORLY 171117C00210000 C 11/17/17 210.0 6.20 7.00
ORLY 171117C00220000 C 11/17/17 220.0 3.50 4.10
ORLY 171117C00230000 C 11/17/17 230.0 1.95 2.30
ORLY 171117C00240000 C 11/17/17 240.0 1.00 1.55
ORLY 171117C00250000 C 11/17/17 250.0 0.45 1.25
ORLY 171117C00260000 C 11/17/17 260.0 0.25 0.65
ORLY 171117C00270000 C 11/17/17 270.0 0.10 0.50
ORLY 171117C00280000 C 11/17/17 280.0 0.05 0.20
ORLY 171117C00290000 C 11/17/17 290.0 0.05 0.35
ORLY 171117C00300000 C 11/17/17 300.0 0.00 0.35
ORLY 171117C00310000 C 11/17/17 310.0 0.00 0.25
ORLY 171117C00320000 C 11/17/17 320.0 0.00 0.35
ORLY 171117C00330000 C 11/17/17 330.0 0.00 0.40
ORLY 171117C00340000 C 11/17/17 340.0 0.00 1.20
ORLY 171117C00350000 C 11/17/17 350.0 0.00 0.30
ORLY 171117C00360000 C 11/17/17 360.0 0.00 0.40
ORLY 171117C00370000 C 11/17/17 370.0 0.00 1.25
ORLY 171117C00380000 C 11/17/17 380.0 0.00 1.10
ORLY 171117C00390000 C 11/17/17 390.0 0.00 0.35
ORLY 171117P00125000 P 11/17/17 125.0 0.30 0.70
ORLY 171117P00130000 P 11/17/17 130.0 0.40 1.10
ORLY 171117P00135000 P 11/17/17 135.0 0.50 0.80
ORLY 171117P00140000 P 11/17/17 140.0 0.65 1.35
ORLY 171117P00145000 P 11/17/17 145.0 0.80 1.65
ORLY 171117P00150000 P 11/17/17 150.0 0.95 1.75
ORLY 171117P00155000 P 11/17/17 155.0 1.20 1.60
ORLY 171117P00160000 P 11/17/17 160.0 1.55 1.95
ORLY 171117P00165000 P 11/17/17 165.0 1.95 2.35
ORLY 171117P00170000 P 11/17/17 170.0 2.65 3.10
ORLY 171117P00175000 P 11/17/17 175.0 3.50 3.90
ORLY 171117P00180000 P 11/17/17 180.0 4.40 5.00
ORLY 171117P00185000 P 11/17/17 185.0 5.70 6.40
ORLY 171117P00190000 P 11/17/17 190.0 7.30 8.00
ORLY 171117P00195000 P 11/17/17 195.0 9.40 10.20
ORLY 171117P00200000 P 11/17/17 200.0 11.60 12.60
ORLY 171117P00210000 P 11/17/17 210.0 17.50 18.50
ORLY 171117P00220000 P 11/17/17 220.0 24.70 26.00
ORLY 171117P00230000 P 11/17/17 230.0 32.80 34.30
ORLY 171117P00240000 P 11/17/17 240.0 41.50 43.70
ORLY 171117P00250000 P 11/17/17 250.0 51.10 53.70
ORLY 171117P00260000 P 11/17/17 260.0 60.50 63.50
ORLY 171117P00270000 P 11/17/17 270.0 70.60 74.40
ORLY 171117P00280000 P 11/17/17 280.0 80.80 84.40
ORLY 171117P00290000 P 11/17/17 290.0 90.10 94.40
ORLY 171117P00300000 P 11/17/17 300.0 100.80 104.40
ORLY 171117P00310000 P 11/17/17 310.0 110.10 114.20
ORLY 171117P00320000 P 11/17/17 320.0 120.60 124.40
ORLY 171117P00330000 P 11/17/17 330.0 130.30 134.40
ORLY 171117P00340000 P 11/17/17 340.0 140.00 144.40
ORLY 171117P00350000 P 11/17/17 350.0 150.30 154.40
ORLY 171117P00360000 P 11/17/17 360.0 160.30 164.40
ORLY 171117P00370000 P 11/17/17 370.0 169.90 174.30
ORLY 171117P00380000 P 11/17/17 380.0 180.80 184.40
ORLY 171117P00390000 P 11/17/17 390.0 190.60 194.40
ORLY 180216C00110000 C 02/16/18 110.0 87.40 91.70
ORLY 180216C00115000 C 02/16/18 115.0 82.70 87.10
ORLY 180216C00120000 C 02/16/18 120.0 77.70 82.10
ORLY 180216C00125000 C 02/16/18 125.0 72.90 77.30
ORLY 180216C00130000 C 02/16/18 130.0 68.20 72.60
ORLY 180216C00135000 C 02/16/18 135.0 63.80 68.00
ORLY 180216C00140000 C 02/16/18 140.0 58.90 63.30
ORLY 180216C00145000 C 02/16/18 145.0 54.40 58.80
ORLY 180216C00150000 C 02/16/18 150.0 50.50 53.20
ORLY 180216C00155000 C 02/16/18 155.0 45.90 49.70
ORLY 180216C00160000 C 02/16/18 160.0 41.30 45.50
ORLY 180216C00165000 C 02/16/18 165.0 38.00 40.60
ORLY 180216C00170000 C 02/16/18 170.0 34.20 37.40
ORLY 180216C00175000 C 02/16/18 175.0 30.10 32.90
ORLY 180216C00180000 C 02/16/18 180.0 27.10 30.00
ORLY 180216C00185000 C 02/16/18 185.0 23.90 25.60
ORLY 180216C00190000 C 02/16/18 190.0 21.00 22.50
ORLY 180216C00195000 C 02/16/18 195.0 18.20 19.60
ORLY 180216C00200000 C 02/16/18 200.0 15.30 17.00
ORLY 180216C00210000 C 02/16/18 210.0 11.30 12.60
ORLY 180216C00220000 C 02/16/18 220.0 7.30 9.30
ORLY 180216C00230000 C 02/16/18 230.0 5.40 6.70
ORLY 180216C00240000 C 02/16/18 240.0 3.60 4.80
ORLY 180216C00250000 C 02/16/18 250.0 2.20 3.20
ORLY 180216C00260000 C 02/16/18 260.0 1.35 2.20
ORLY 180216C00270000 C 02/16/18 270.0 0.85 1.65
ORLY 180216C00280000 C 02/16/18 280.0 0.50 1.15
ORLY 180216C00290000 C 02/16/18 290.0 0.30 1.15
ORLY 180216C00300000 C 02/16/18 300.0 0.15 0.80
ORLY 180216C00310000 C 02/16/18 310.0 0.00 0.75
ORLY 180216C00320000 C 02/16/18 320.0 0.00 1.00
ORLY 180216C00330000 C 02/16/18 330.0 0.00 0.45
ORLY 180216C00340000 C 02/16/18 340.0 0.00 0.45
ORLY 180216C00350000 C 02/16/18 350.0 0.00 0.40
ORLY 180216P00110000 P 02/16/18 110.0 0.25 1.45
ORLY 180216P00115000 P 02/16/18 115.0 0.45 1.60
ORLY 180216P00120000 P 02/16/18 120.0 0.60 1.55
ORLY 180216P00125000 P 02/16/18 125.0 0.95 1.90
ORLY 180216P00130000 P 02/16/18 130.0 1.20 2.05
ORLY 180216P00135000 P 02/16/18 135.0 1.35 2.20
ORLY 180216P00140000 P 02/16/18 140.0 1.75 2.45
ORLY 180216P00145000 P 02/16/18 145.0 2.00 2.90
ORLY 180216P00150000 P 02/16/18 150.0 2.40 3.30
ORLY 180216P00155000 P 02/16/18 155.0 2.65 4.00
ORLY 180216P00160000 P 02/16/18 160.0 3.70 4.60
ORLY 180216P00165000 P 02/16/18 165.0 4.40 5.70
ORLY 180216P00170000 P 02/16/18 170.0 5.60 6.60
ORLY 180216P00175000 P 02/16/18 175.0 6.80 8.10
ORLY 180216P00180000 P 02/16/18 180.0 8.00 9.30
ORLY 180216P00185000 P 02/16/18 185.0 9.40 10.90
ORLY 180216P00190000 P 02/16/18 190.0 11.30 12.90
ORLY 180216P00195000 P 02/16/18 195.0 13.40 15.00
ORLY 180216P00200000 P 02/16/18 200.0 15.80 17.50
ORLY 180216P00210000 P 02/16/18 210.0 21.70 23.10
ORLY 180216P00220000 P 02/16/18 220.0 28.40 29.80
ORLY 180216P00230000 P 02/16/18 230.0 35.20 38.80
ORLY 180216P00240000 P 02/16/18 240.0 43.90 46.60
ORLY 180216P00250000 P 02/16/18 250.0 51.50 55.40
ORLY 180216P00260000 P 02/16/18 260.0 60.70 65.00
ORLY 180216P00270000 P 02/16/18 270.0 70.10 74.50
ORLY 180216P00280000 P 02/16/18 280.0 80.00 84.40
ORLY 180216P00290000 P 02/16/18 290.0 90.10 94.30
ORLY 180216P00300000 P 02/16/18 300.0 99.90 104.30
ORLY 180216P00310000 P 02/16/18 310.0 109.70 114.10
ORLY 180216P00320000 P 02/16/18 320.0 119.70 124.00
ORLY 180216P00330000 P 02/16/18 330.0 129.90 134.30
ORLY 180216P00340000 P 02/16/18 340.0 139.70 144.10
ORLY 180216P00350000 P 02/16/18 350.0 149.80 154.20

OPRA data is delayed 15 minutes.