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 Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ORLY 140816C00080000 C 08/16/14 80.0 69.50 72.90
ORLY 140816C00085000 C 08/16/14 85.0 64.40 67.90
ORLY 140816C00090000 C 08/16/14 90.0 59.50 62.80
ORLY 140816C00095000 C 08/16/14 95.0 54.90 57.50
ORLY 140816C00100000 C 08/16/14 100.0 49.90 52.50
ORLY 140816C00105000 C 08/16/14 105.0 44.90 47.50
ORLY 140816C00110000 C 08/16/14 110.0 39.90 42.50
ORLY 140816C00115000 C 08/16/14 115.0 34.90 37.90
ORLY 140816C00120000 C 08/16/14 120.0 29.90 32.40
ORLY 140816C00125000 C 08/16/14 125.0 24.30 28.10
ORLY 140816C00130000 C 08/16/14 130.0 20.40 22.30
ORLY 140816C00135000 C 08/16/14 135.0 15.20 18.10
ORLY 140816C00140000 C 08/16/14 140.0 10.30 12.70
ORLY 140816C00145000 C 08/16/14 145.0 5.70 7.40
ORLY 140816C00150000 C 08/16/14 150.0 2.85 3.30
ORLY 140816C00155000 C 08/16/14 155.0 0.65 1.05
ORLY 140816C00160000 C 08/16/14 160.0 0.05 0.30
ORLY 140816C00165000 C 08/16/14 165.0 0.00 0.25
ORLY 140816C00170000 C 08/16/14 170.0 0.00 0.25
ORLY 140816C00175000 C 08/16/14 175.0 0.00 0.25
ORLY 140816C00180000 C 08/16/14 180.0 0.00 0.25
ORLY 140816C00185000 C 08/16/14 185.0 0.00 0.25
ORLY 140816C00190000 C 08/16/14 190.0 0.00 0.25
ORLY 140816C00195000 C 08/16/14 195.0 0.00 0.25
ORLY 140816C00200000 C 08/16/14 200.0 0.00 0.25
ORLY 140816P00080000 P 08/16/14 80.0 0.00 0.25
ORLY 140816P00085000 P 08/16/14 85.0 0.00 0.25
ORLY 140816P00090000 P 08/16/14 90.0 0.00 0.25
ORLY 140816P00095000 P 08/16/14 95.0 0.00 0.25
ORLY 140816P00100000 P 08/16/14 100.0 0.00 0.25
ORLY 140816P00105000 P 08/16/14 105.0 0.00 0.25
ORLY 140816P00110000 P 08/16/14 110.0 0.00 0.10
ORLY 140816P00115000 P 08/16/14 115.0 0.00 0.25
ORLY 140816P00120000 P 08/16/14 120.0 0.00 0.10
ORLY 140816P00125000 P 08/16/14 125.0 0.00 0.25
ORLY 140816P00130000 P 08/16/14 130.0 0.00 0.25
ORLY 140816P00135000 P 08/16/14 135.0 0.00 0.25
ORLY 140816P00140000 P 08/16/14 140.0 0.15 0.30
ORLY 140816P00145000 P 08/16/14 145.0 0.40 0.65
ORLY 140816P00150000 P 08/16/14 150.0 1.40 1.75
ORLY 140816P00155000 P 08/16/14 155.0 3.90 5.40
ORLY 140816P00160000 P 08/16/14 160.0 8.10 10.00
ORLY 140816P00165000 P 08/16/14 165.0 12.90 14.90
ORLY 140816P00170000 P 08/16/14 170.0 17.00 20.60
ORLY 140816P00175000 P 08/16/14 175.0 22.30 25.10
ORLY 140816P00180000 P 08/16/14 180.0 27.80 30.10
ORLY 140816P00185000 P 08/16/14 185.0 32.20 35.10
ORLY 140816P00190000 P 08/16/14 190.0 37.50 40.10
ORLY 140816P00195000 P 08/16/14 195.0 42.50 45.10
ORLY 140816P00200000 P 08/16/14 200.0 47.50 50.10
ORLY 140920C00110000 C 09/20/14 110.0 40.20 42.30
ORLY 140920C00115000 C 09/20/14 115.0 35.20 37.30
ORLY 140920C00120000 C 09/20/14 120.0 30.20 32.30
ORLY 140920C00125000 C 09/20/14 125.0 25.30 27.20
ORLY 140920C00130000 C 09/20/14 130.0 20.50 22.50
ORLY 140920C00135000 C 09/20/14 135.0 15.40 17.60
ORLY 140920C00140000 C 09/20/14 140.0 10.60 13.00
ORLY 140920C00145000 C 09/20/14 145.0 6.90 8.40
ORLY 140920C00150000 C 09/20/14 150.0 4.30 4.60
ORLY 140920C00155000 C 09/20/14 155.0 2.00 2.25
ORLY 140920C00160000 C 09/20/14 160.0 0.75 1.00
ORLY 140920C00165000 C 09/20/14 165.0 0.20 0.45
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 0.15 0.40
ORLY 140920P00140000 P 09/20/14 140.0 0.50 0.75
ORLY 140920P00145000 P 09/20/14 145.0 1.30 1.70
ORLY 140920P00150000 P 09/20/14 150.0 2.80 3.10
ORLY 140920P00155000 P 09/20/14 155.0 5.30 6.50
ORLY 140920P00160000 P 09/20/14 160.0 8.90 10.50
ORLY 140920P00165000 P 09/20/14 165.0 12.50 15.90
ORLY 140920P00170000 P 09/20/14 170.0 17.10 20.70
ORLY 140920P00175000 P 09/20/14 175.0 22.80 24.90
ORLY 140920P00180000 P 09/20/14 180.0 27.70 29.90
ORLY 140920P00185000 P 09/20/14 185.0 32.80 34.90
ORLY 140920P00190000 P 09/20/14 190.0 37.80 39.80
ORLY 140920P00195000 P 09/20/14 195.0 42.70 44.80
ORLY 140920P00200000 P 09/20/14 200.0 47.70 49.80
ORLY 141122C00080000 C 11/22/14 80.0 69.50 73.10
ORLY 141122C00085000 C 11/22/14 85.0 64.50 68.10
ORLY 141122C00090000 C 11/22/14 90.0 59.60 63.10
ORLY 141122C00095000 C 11/22/14 95.0 54.60 58.20
ORLY 141122C00100000 C 11/22/14 100.0 49.80 53.20
ORLY 141122C00105000 C 11/22/14 105.0 44.50 48.00
ORLY 141122C00110000 C 11/22/14 110.0 40.10 43.20
ORLY 141122C00115000 C 11/22/14 115.0 35.20 38.40
ORLY 141122C00120000 C 11/22/14 120.0 30.40 33.30
ORLY 141122C00125000 C 11/22/14 125.0 26.00 27.90
ORLY 141122C00130000 C 11/22/14 130.0 21.10 23.90
ORLY 141122C00135000 C 11/22/14 135.0 16.50 19.70
ORLY 141122C00140000 C 11/22/14 140.0 13.20 14.80
ORLY 141122C00145000 C 11/22/14 145.0 9.60 11.20
ORLY 141122C00150000 C 11/22/14 150.0 6.70 7.90
ORLY 141122C00155000 C 11/22/14 155.0 4.90 5.60
ORLY 141122C00160000 C 11/22/14 160.0 2.90 3.70
ORLY 141122C00165000 C 11/22/14 165.0 1.75 2.25
ORLY 141122C00170000 C 11/22/14 170.0 1.00 1.55
ORLY 141122C00175000 C 11/22/14 175.0 0.45 0.85
ORLY 141122C00180000 C 11/22/14 180.0 0.20 0.55
ORLY 141122C00185000 C 11/22/14 185.0 0.10 0.40
ORLY 141122C00190000 C 11/22/14 190.0 0.05 0.30
ORLY 141122C00195000 C 11/22/14 195.0 0.00 0.25
ORLY 141122C00200000 C 11/22/14 200.0 0.00 0.30
ORLY 141122P00080000 P 11/22/14 80.0 0.00 0.30
ORLY 141122P00085000 P 11/22/14 85.0 0.00 0.35
ORLY 141122P00090000 P 11/22/14 90.0 0.00 0.35
ORLY 141122P00095000 P 11/22/14 95.0 0.00 0.30
ORLY 141122P00100000 P 11/22/14 100.0 0.00 0.30
ORLY 141122P00105000 P 11/22/14 105.0 0.00 1.10
ORLY 141122P00110000 P 11/22/14 110.0 0.00 1.15
ORLY 141122P00115000 P 11/22/14 115.0 0.10 0.35
ORLY 141122P00120000 P 11/22/14 120.0 0.25 0.50
ORLY 141122P00125000 P 11/22/14 125.0 0.40 0.75
ORLY 141122P00130000 P 11/22/14 130.0 0.00 2.30
ORLY 141122P00135000 P 11/22/14 135.0 1.45 2.00
ORLY 141122P00140000 P 11/22/14 140.0 2.35 2.95
ORLY 141122P00145000 P 11/22/14 145.0 3.70 4.30
ORLY 141122P00150000 P 11/22/14 150.0 5.60 6.10
ORLY 141122P00155000 P 11/22/14 155.0 8.10 8.80
ORLY 141122P00160000 P 11/22/14 160.0 11.30 12.50
ORLY 141122P00165000 P 11/22/14 165.0 14.90 17.10
ORLY 141122P00170000 P 11/22/14 170.0 17.90 21.80
ORLY 141122P00175000 P 11/22/14 175.0 23.20 25.60
ORLY 141122P00180000 P 11/22/14 180.0 27.80 30.30
ORLY 141122P00185000 P 11/22/14 185.0 32.20 35.70
ORLY 141122P00190000 P 11/22/14 190.0 37.40 40.70
ORLY 141122P00195000 P 11/22/14 195.0 42.00 45.20
ORLY 141122P00200000 P 11/22/14 200.0 47.00 50.60
ORLY 150117C00045000 C 01/17/15 45.0 104.40 107.70
ORLY 150117C00050000 C 01/17/15 50.0 99.90 103.10
ORLY 150117C00055000 C 01/17/15 55.0 94.90 98.10
ORLY 150117C00060000 C 01/17/15 60.0 89.90 92.70
ORLY 150117C00065000 C 01/17/15 65.0 84.90 87.60
ORLY 150117C00070000 C 01/17/15 70.0 79.50 83.10
ORLY 150117C00075000 C 01/17/15 75.0 74.90 78.10
ORLY 150117C00080000 C 01/17/15 80.0 69.90 72.90
ORLY 150117C00085000 C 01/17/15 85.0 64.90 68.20
ORLY 150117C00090000 C 01/17/15 90.0 60.00 62.70
ORLY 150117C00095000 C 01/17/15 95.0 55.00 58.20
ORLY 150117C00100000 C 01/17/15 100.0 50.70 52.50
ORLY 150117C00105000 C 01/17/15 105.0 45.00 47.90
ORLY 150117C00110000 C 01/17/15 110.0 40.30 43.50
ORLY 150117C00115000 C 01/17/15 115.0 35.70 38.00
ORLY 150117C00120000 C 01/17/15 120.0 30.90 32.90
ORLY 150117C00125000 C 01/17/15 125.0 26.30 29.10
ORLY 150117C00130000 C 01/17/15 130.0 22.10 23.70
ORLY 150117C00135000 C 01/17/15 135.0 18.00 19.60
ORLY 150117C00140000 C 01/17/15 140.0 13.20 15.60
ORLY 150117C00145000 C 01/17/15 145.0 10.90 12.20
ORLY 150117C00150000 C 01/17/15 150.0 7.80 8.90
ORLY 150117C00155000 C 01/17/15 155.0 5.70 6.50
ORLY 150117C00160000 C 01/17/15 160.0 3.90 4.60
ORLY 150117C00165000 C 01/17/15 165.0 2.55 3.10
ORLY 150117C00170000 C 01/17/15 170.0 1.65 2.05
ORLY 150117C00175000 C 01/17/15 175.0 0.00 2.85
ORLY 150117C00180000 C 01/17/15 180.0 0.55 0.90
ORLY 150117C00185000 C 01/17/15 185.0 0.35 0.60
ORLY 150117C00190000 C 01/17/15 190.0 0.20 0.45
ORLY 150117C00195000 C 01/17/15 195.0 0.00 1.60
ORLY 150117C00200000 C 01/17/15 200.0 0.00 0.25
ORLY 150117C00210000 C 01/17/15 210.0 0.00 0.35
ORLY 150117P00045000 P 01/17/15 45.0 0.00 0.25
ORLY 150117P00050000 P 01/17/15 50.0 0.00 0.30
ORLY 150117P00055000 P 01/17/15 55.0 0.00 0.30
ORLY 150117P00060000 P 01/17/15 60.0 0.00 0.35
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 0.25
ORLY 150117P00080000 P 01/17/15 80.0 0.00 0.25
ORLY 150117P00085000 P 01/17/15 85.0 0.00 0.50
ORLY 150117P00090000 P 01/17/15 90.0 0.00 0.35
ORLY 150117P00095000 P 01/17/15 95.0 0.00 0.35
ORLY 150117P00100000 P 01/17/15 100.0 0.05 0.40
ORLY 150117P00105000 P 01/17/15 105.0 0.00 1.55
ORLY 150117P00110000 P 01/17/15 110.0 0.15 0.40
ORLY 150117P00115000 P 01/17/15 115.0 0.00 1.80
ORLY 150117P00120000 P 01/17/15 120.0 0.45 0.70
ORLY 150117P00125000 P 01/17/15 125.0 0.75 1.10
ORLY 150117P00130000 P 01/17/15 130.0 1.30 1.70
ORLY 150117P00135000 P 01/17/15 135.0 2.05 2.50
ORLY 150117P00140000 P 01/17/15 140.0 3.20 3.70
ORLY 150117P00145000 P 01/17/15 145.0 4.70 5.40
ORLY 150117P00150000 P 01/17/15 150.0 6.70 7.20
ORLY 150117P00155000 P 01/17/15 155.0 9.00 10.30
ORLY 150117P00160000 P 01/17/15 160.0 12.10 13.30
ORLY 150117P00165000 P 01/17/15 165.0 15.40 17.00
ORLY 150117P00170000 P 01/17/15 170.0 19.70 21.70
ORLY 150117P00175000 P 01/17/15 175.0 23.90 26.50
ORLY 150117P00180000 P 01/17/15 180.0 27.60 31.10
ORLY 150117P00185000 P 01/17/15 185.0 32.50 35.80
ORLY 150117P00190000 P 01/17/15 190.0 37.20 40.40
ORLY 150117P00195000 P 01/17/15 195.0 42.10 45.30
ORLY 150117P00200000 P 01/17/15 200.0 47.00 50.70
ORLY 150117P00210000 P 01/17/15 210.0 57.00 60.20
ORLY 150220C00080000 C 02/20/15 80.0 70.20 73.00
ORLY 150220C00085000 C 02/20/15 85.0 65.50 67.90
ORLY 150220C00090000 C 02/20/15 90.0 60.20 63.10
ORLY 150220C00095000 C 02/20/15 95.0 55.30 57.90
ORLY 150220C00100000 C 02/20/15 100.0 50.30 53.00
ORLY 150220C00105000 C 02/20/15 105.0 45.40 48.10
ORLY 150220C00110000 C 02/20/15 110.0 40.10 43.40
ORLY 150220C00115000 C 02/20/15 115.0 36.30 38.00
ORLY 150220C00120000 C 02/20/15 120.0 31.20 33.30
ORLY 150220C00125000 C 02/20/15 125.0 26.60 28.80
ORLY 150220C00130000 C 02/20/15 130.0 22.50 24.50
ORLY 150220C00135000 C 02/20/15 135.0 18.40 20.40
ORLY 150220C00140000 C 02/20/15 140.0 14.40 17.90
ORLY 150220C00145000 C 02/20/15 145.0 11.70 13.40
ORLY 150220C00150000 C 02/20/15 150.0 9.10 10.70
ORLY 150220C00155000 C 02/20/15 155.0 6.70 7.90
ORLY 150220C00160000 C 02/20/15 160.0 4.90 6.10
ORLY 150220C00165000 C 02/20/15 165.0 3.20 4.40
ORLY 150220C00170000 C 02/20/15 170.0 2.10 3.30
ORLY 150220C00175000 C 02/20/15 175.0 1.40 2.50
ORLY 150220C00180000 C 02/20/15 180.0 0.90 1.85
ORLY 150220C00185000 C 02/20/15 185.0 0.40 1.05
ORLY 150220C00190000 C 02/20/15 190.0 0.45 1.10
ORLY 150220C00195000 C 02/20/15 195.0 0.30 0.55
ORLY 150220C00200000 C 02/20/15 200.0 0.15 2.00
ORLY 150220P00080000 P 02/20/15 80.0 0.00 0.40
ORLY 150220P00085000 P 02/20/15 85.0 0.00 0.40
ORLY 150220P00090000 P 02/20/15 90.0 0.00 0.45
ORLY 150220P00095000 P 02/20/15 95.0 0.00 0.45
ORLY 150220P00100000 P 02/20/15 100.0 0.00 1.90
ORLY 150220P00105000 P 02/20/15 105.0 0.10 0.35
ORLY 150220P00110000 P 02/20/15 110.0 0.10 2.10
ORLY 150220P00115000 P 02/20/15 115.0 0.40 1.05
ORLY 150220P00120000 P 02/20/15 120.0 0.55 1.15
ORLY 150220P00125000 P 02/20/15 125.0 1.05 1.65
ORLY 150220P00130000 P 02/20/15 130.0 0.50 2.60
ORLY 150220P00135000 P 02/20/15 135.0 2.75 3.80
ORLY 150220P00140000 P 02/20/15 140.0 4.00 4.80
ORLY 150220P00145000 P 02/20/15 145.0 5.60 6.60
ORLY 150220P00150000 P 02/20/15 150.0 7.70 9.90
ORLY 150220P00155000 P 02/20/15 155.0 10.20 11.60
ORLY 150220P00160000 P 02/20/15 160.0 13.10 14.50
ORLY 150220P00165000 P 02/20/15 165.0 16.70 18.10
ORLY 150220P00170000 P 02/20/15 170.0 20.30 22.40
ORLY 150220P00175000 P 02/20/15 175.0 24.60 26.60
ORLY 150220P00180000 P 02/20/15 180.0 28.80 31.60
ORLY 150220P00185000 P 02/20/15 185.0 33.10 35.70
ORLY 150220P00190000 P 02/20/15 190.0 38.00 39.90
ORLY 150220P00195000 P 02/20/15 195.0 42.60 44.90
ORLY 150220P00200000 P 02/20/15 200.0 47.10 49.80

OPRA data is delayed 15 minutes.