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 (2014-10-31)Premium Content

O Reilly Automotive Inc (ORLY)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 141220C00105000 C 12/20/14 105.0 85.70 90.20
ORLY 141220C00110000 C 12/20/14 110.0 80.80 85.20
ORLY 141220C00115000 C 12/20/14 115.0 75.80 80.30
ORLY 141220C00120000 C 12/20/14 120.0 70.60 75.10
ORLY 141220C00125000 C 12/20/14 125.0 65.80 70.30
ORLY 141220C00130000 C 12/20/14 130.0 60.80 65.30
ORLY 141220C00135000 C 12/20/14 135.0 55.80 60.30
ORLY 141220C00140000 C 12/20/14 140.0 50.60 55.10
ORLY 141220C00145000 C 12/20/14 145.0 45.60 50.10
ORLY 141220C00150000 C 12/20/14 150.0 40.60 45.00
ORLY 141220C00155000 C 12/20/14 155.0 36.30 39.60
ORLY 141220C00160000 C 12/20/14 160.0 31.40 34.50
ORLY 141220C00165000 C 12/20/14 165.0 26.30 29.10
ORLY 141220C00170000 C 12/20/14 170.0 21.00 23.50
ORLY 141220C00175000 C 12/20/14 175.0 16.40 18.40
ORLY 141220C00180000 C 12/20/14 180.0 11.70 13.40
ORLY 141220C00185000 C 12/20/14 185.0 6.70 8.40
ORLY 141220C00190000 C 12/20/14 190.0 2.25 3.40
ORLY 141220C00195000 C 12/20/14 195.0 0.00 0.45
ORLY 141220C00200000 C 12/20/14 200.0 0.00 0.50
ORLY 141220C00210000 C 12/20/14 210.0 0.00 0.50
ORLY 141220C00220000 C 12/20/14 220.0 0.00 0.50
ORLY 141220C00230000 C 12/20/14 230.0 0.00 0.50
ORLY 141220P00105000 P 12/20/14 105.0 0.00 0.50
ORLY 141220P00110000 P 12/20/14 110.0 0.00 0.50
ORLY 141220P00115000 P 12/20/14 115.0 0.00 0.50
ORLY 141220P00120000 P 12/20/14 120.0 0.00 0.50
ORLY 141220P00125000 P 12/20/14 125.0 0.00 0.50
ORLY 141220P00130000 P 12/20/14 130.0 0.00 0.50
ORLY 141220P00135000 P 12/20/14 135.0 0.00 0.50
ORLY 141220P00140000 P 12/20/14 140.0 0.00 0.50
ORLY 141220P00145000 P 12/20/14 145.0 0.00 0.50
ORLY 141220P00150000 P 12/20/14 150.0 0.00 0.50
ORLY 141220P00155000 P 12/20/14 155.0 0.00 0.50
ORLY 141220P00160000 P 12/20/14 160.0 0.00 0.50
ORLY 141220P00165000 P 12/20/14 165.0 0.00 0.50
ORLY 141220P00170000 P 12/20/14 170.0 0.00 0.35
ORLY 141220P00175000 P 12/20/14 175.0 0.00 0.45
ORLY 141220P00180000 P 12/20/14 180.0 0.00 0.35
ORLY 141220P00185000 P 12/20/14 185.0 0.00 0.15
ORLY 141220P00190000 P 12/20/14 190.0 0.00 0.15
ORLY 141220P00195000 P 12/20/14 195.0 1.30 3.60
ORLY 141220P00200000 P 12/20/14 200.0 5.70 8.60
ORLY 141220P00210000 P 12/20/14 210.0 15.70 18.60
ORLY 141220P00220000 P 12/20/14 220.0 25.00 29.20
ORLY 141220P00230000 P 12/20/14 230.0 35.60 38.60
ORLY 150117C00045000 C 01/17/15 45.0 145.80 150.10
ORLY 150117C00050000 C 01/17/15 50.0 140.80 145.10
ORLY 150117C00055000 C 01/17/15 55.0 135.70 140.20
ORLY 150117C00060000 C 01/17/15 60.0 130.80 135.10
ORLY 150117C00065000 C 01/17/15 65.0 125.70 130.20
ORLY 150117C00070000 C 01/17/15 70.0 120.70 125.30
ORLY 150117C00075000 C 01/17/15 75.0 115.90 120.10
ORLY 150117C00080000 C 01/17/15 80.0 110.90 115.20
ORLY 150117C00085000 C 01/17/15 85.0 106.00 110.20
ORLY 150117C00090000 C 01/17/15 90.0 101.00 105.20
ORLY 150117C00095000 C 01/17/15 95.0 96.00 100.20
ORLY 150117C00100000 C 01/17/15 100.0 91.30 95.30
ORLY 150117C00105000 C 01/17/15 105.0 86.00 89.30
ORLY 150117C00110000 C 01/17/15 110.0 81.00 84.30
ORLY 150117C00115000 C 01/17/15 115.0 76.10 79.30
ORLY 150117C00120000 C 01/17/15 120.0 71.00 75.30
ORLY 150117C00125000 C 01/17/15 125.0 66.10 69.30
ORLY 150117C00130000 C 01/17/15 130.0 60.70 64.30
ORLY 150117C00135000 C 01/17/15 135.0 56.10 59.30
ORLY 150117C00140000 C 01/17/15 140.0 50.80 54.30
ORLY 150117C00145000 C 01/17/15 145.0 46.00 49.30
ORLY 150117C00150000 C 01/17/15 150.0 41.50 44.30
ORLY 150117C00155000 C 01/17/15 155.0 36.20 39.30
ORLY 150117C00160000 C 01/17/15 160.0 31.40 34.30
ORLY 150117C00165000 C 01/17/15 165.0 26.60 29.30
ORLY 150117C00170000 C 01/17/15 170.0 21.70 24.20
ORLY 150117C00175000 C 01/17/15 175.0 17.00 19.20
ORLY 150117C00180000 C 01/17/15 180.0 12.80 14.20
ORLY 150117C00185000 C 01/17/15 185.0 8.40 9.80
ORLY 150117C00190000 C 01/17/15 190.0 5.00 6.00
ORLY 150117C00195000 C 01/17/15 195.0 2.45 2.85
ORLY 150117C00200000 C 01/17/15 200.0 0.90 1.25
ORLY 150117C00210000 C 01/17/15 210.0 0.05 0.50
ORLY 150117C00220000 C 01/17/15 220.0 0.00 0.50
ORLY 150117C00230000 C 01/17/15 230.0 0.00 0.50
ORLY 150117C00240000 C 01/17/15 240.0 0.00 0.50
ORLY 150117C00250000 C 01/17/15 250.0 0.00 0.50
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.50
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.50
ORLY 150117P00055000 P 01/17/15 55.0 0.00 0.50
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.50
ORLY 150117P00065000 P 01/17/15 65.0 0.00 0.50
ORLY 150117P00070000 P 01/17/15 70.0 0.00 0.50
ORLY 150117P00075000 P 01/17/15 75.0 0.00 0.50
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.50
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.50
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.50
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.50
ORLY 150117P00100000 P 01/17/15 100.0 0.00 0.50
ORLY 150117P00105000 P 01/17/15 105.0 0.00 0.50
ORLY 150117P00110000 P 01/17/15 110.0 0.00 0.50
ORLY 150117P00115000 P 01/17/15 115.0 0.00 0.50
ORLY 150117P00120000 P 01/17/15 120.0 0.00 0.50
ORLY 150117P00125000 P 01/17/15 125.0 0.00 0.50
ORLY 150117P00130000 P 01/17/15 130.0 0.00 0.50
ORLY 150117P00135000 P 01/17/15 135.0 0.00 0.50
ORLY 150117P00140000 P 01/17/15 140.0 0.00 0.50
ORLY 150117P00145000 P 01/17/15 145.0 0.00 0.50
ORLY 150117P00150000 P 01/17/15 150.0 0.00 0.50
ORLY 150117P00155000 P 01/17/15 155.0 0.00 0.50
ORLY 150117P00160000 P 01/17/15 160.0 0.00 0.50
ORLY 150117P00165000 P 01/17/15 165.0 0.00 0.50
ORLY 150117P00170000 P 01/17/15 170.0 0.05 0.50
ORLY 150117P00175000 P 01/17/15 175.0 0.20 0.65
ORLY 150117P00180000 P 01/17/15 180.0 0.55 1.00
ORLY 150117P00185000 P 01/17/15 185.0 1.15 1.45
ORLY 150117P00190000 P 01/17/15 190.0 2.20 2.65
ORLY 150117P00195000 P 01/17/15 195.0 4.40 5.00
ORLY 150117P00200000 P 01/17/15 200.0 6.90 9.30
ORLY 150117P00210000 P 01/17/15 210.0 15.80 18.50
ORLY 150117P00220000 P 01/17/15 220.0 25.50 28.60
ORLY 150117P00230000 P 01/17/15 230.0 34.80 38.60
ORLY 150117P00240000 P 01/17/15 240.0 45.00 49.30
ORLY 150117P00250000 P 01/17/15 250.0 54.90 59.40
ORLY 150220C00080000 C 02/20/15 80.0 111.10 115.30
ORLY 150220C00085000 C 02/20/15 85.0 105.70 110.10
ORLY 150220C00090000 C 02/20/15 90.0 100.80 105.20
ORLY 150220C00095000 C 02/20/15 95.0 95.90 100.30
ORLY 150220C00100000 C 02/20/15 100.0 91.00 95.40
ORLY 150220C00105000 C 02/20/15 105.0 86.30 89.80
ORLY 150220C00110000 C 02/20/15 110.0 80.70 85.30
ORLY 150220C00115000 C 02/20/15 115.0 76.00 80.30
ORLY 150220C00120000 C 02/20/15 120.0 70.90 75.10
ORLY 150220C00125000 C 02/20/15 125.0 66.10 70.20
ORLY 150220C00130000 C 02/20/15 130.0 61.10 65.10
ORLY 150220C00135000 C 02/20/15 135.0 56.10 59.50
ORLY 150220C00140000 C 02/20/15 140.0 51.20 54.60
ORLY 150220C00145000 C 02/20/15 145.0 46.20 49.70
ORLY 150220C00150000 C 02/20/15 150.0 41.60 44.80
ORLY 150220C00155000 C 02/20/15 155.0 37.00 39.90
ORLY 150220C00160000 C 02/20/15 160.0 32.20 35.30
ORLY 150220C00165000 C 02/20/15 165.0 27.50 30.50
ORLY 150220C00170000 C 02/20/15 170.0 23.00 25.90
ORLY 150220C00175000 C 02/20/15 175.0 18.70 21.30
ORLY 150220C00180000 C 02/20/15 180.0 14.80 17.50
ORLY 150220C00185000 C 02/20/15 185.0 11.40 13.10
ORLY 150220C00190000 C 02/20/15 190.0 8.10 9.20
ORLY 150220C00195000 C 02/20/15 195.0 5.50 6.30
ORLY 150220C00200000 C 02/20/15 200.0 3.50 4.40
ORLY 150220C00210000 C 02/20/15 210.0 1.15 1.65
ORLY 150220C00220000 C 02/20/15 220.0 0.25 0.80
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 0.15 0.60
ORLY 150220P00150000 P 02/20/15 150.0 0.20 0.65
ORLY 150220P00155000 P 02/20/15 155.0 0.35 0.80
ORLY 150220P00160000 P 02/20/15 160.0 0.50 0.95
ORLY 150220P00165000 P 02/20/15 165.0 0.75 1.20
ORLY 150220P00170000 P 02/20/15 170.0 0.70 1.60
ORLY 150220P00175000 P 02/20/15 175.0 1.65 1.90
ORLY 150220P00180000 P 02/20/15 180.0 2.55 3.00
ORLY 150220P00185000 P 02/20/15 185.0 3.70 4.40
ORLY 150220P00190000 P 02/20/15 190.0 5.40 6.20
ORLY 150220P00195000 P 02/20/15 195.0 7.70 8.60
ORLY 150220P00200000 P 02/20/15 200.0 10.30 11.50
ORLY 150220P00210000 P 02/20/15 210.0 16.80 19.50
ORLY 150220P00220000 P 02/20/15 220.0 25.90 28.70
ORLY 150220P00230000 P 02/20/15 230.0 35.80 38.70
ORLY 150220P00240000 P 02/20/15 240.0 44.90 48.50
ORLY 150220P00250000 P 02/20/15 250.0 55.00 58.80
ORLY 150220P00260000 P 02/20/15 260.0 64.90 69.30
ORLY 150220P00270000 P 02/20/15 270.0 75.10 79.30
ORLY 150220P00280000 P 02/20/15 280.0 85.00 88.80
ORLY 150515C00110000 C 05/15/15 110.0 81.00 85.20
ORLY 150515C00115000 C 05/15/15 115.0 76.00 80.30
ORLY 150515C00120000 C 05/15/15 120.0 71.20 75.40
ORLY 150515C00125000 C 05/15/15 125.0 66.20 70.40
ORLY 150515C00130000 C 05/15/15 130.0 61.30 65.50
ORLY 150515C00135000 C 05/15/15 135.0 58.00 60.60
ORLY 150515C00140000 C 05/15/15 140.0 51.60 55.70
ORLY 150515C00145000 C 05/15/15 145.0 46.90 50.80
ORLY 150515C00150000 C 05/15/15 150.0 42.20 46.20
ORLY 150515C00155000 C 05/15/15 155.0 37.50 41.60
ORLY 150515C00160000 C 05/15/15 160.0 33.70 36.50
ORLY 150515C00165000 C 05/15/15 165.0 29.30 32.20
ORLY 150515C00170000 C 05/15/15 170.0 25.00 28.20
ORLY 150515C00175000 C 05/15/15 175.0 21.10 24.20
ORLY 150515C00180000 C 05/15/15 180.0 17.30 20.70
ORLY 150515C00185000 C 05/15/15 185.0 14.00 16.50
ORLY 150515C00190000 C 05/15/15 190.0 11.20 13.20
ORLY 150515C00195000 C 05/15/15 195.0 8.30 10.30
ORLY 150515C00200000 C 05/15/15 200.0 6.00 8.00
ORLY 150515C00210000 C 05/15/15 210.0 3.40 6.40
ORLY 150515C00220000 C 05/15/15 220.0 0.35 4.70
ORLY 150515C00230000 C 05/15/15 230.0 0.15 3.30
ORLY 150515C00240000 C 05/15/15 240.0 0.00 2.30
ORLY 150515C00250000 C 05/15/15 250.0 0.00 1.95
ORLY 150515C00260000 C 05/15/15 260.0 0.00 0.50
ORLY 150515C00270000 C 05/15/15 270.0 0.00 0.50
ORLY 150515C00280000 C 05/15/15 280.0 0.00 1.85
ORLY 150515P00110000 P 05/15/15 110.0 0.00 1.55
ORLY 150515P00115000 P 05/15/15 115.0 0.00 1.80
ORLY 150515P00120000 P 05/15/15 120.0 0.00 1.80
ORLY 150515P00125000 P 05/15/15 125.0 0.00 1.70
ORLY 150515P00130000 P 05/15/15 130.0 0.00 1.90
ORLY 150515P00135000 P 05/15/15 135.0 0.00 1.95
ORLY 150515P00140000 P 05/15/15 140.0 0.00 2.25
ORLY 150515P00145000 P 05/15/15 145.0 0.00 2.40
ORLY 150515P00150000 P 05/15/15 150.0 0.45 2.80
ORLY 150515P00155000 P 05/15/15 155.0 0.70 2.20
ORLY 150515P00160000 P 05/15/15 160.0 0.00 4.60
ORLY 150515P00165000 P 05/15/15 165.0 0.50 4.80
ORLY 150515P00170000 P 05/15/15 170.0 1.40 5.60
ORLY 150515P00175000 P 05/15/15 175.0 2.75 6.00
ORLY 150515P00180000 P 05/15/15 180.0 3.80 6.80
ORLY 150515P00185000 P 05/15/15 185.0 5.40 8.40
ORLY 150515P00190000 P 05/15/15 190.0 8.40 10.30
ORLY 150515P00195000 P 05/15/15 195.0 9.60 12.90
ORLY 150515P00200000 P 05/15/15 200.0 12.70 15.60
ORLY 150515P00210000 P 05/15/15 210.0 19.60 22.50
ORLY 150515P00220000 P 05/15/15 220.0 27.40 30.70
ORLY 150515P00230000 P 05/15/15 230.0 35.80 39.90
ORLY 150515P00240000 P 05/15/15 240.0 45.10 49.40
ORLY 150515P00250000 P 05/15/15 250.0 54.90 59.20
ORLY 150515P00260000 P 05/15/15 260.0 64.90 69.20
ORLY 150515P00270000 P 05/15/15 270.0 74.80 79.20
ORLY 150515P00280000 P 05/15/15 280.0 84.60 88.80

OPRA data is delayed 15 minutes.