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 (2014-07-18)Premium Content

Open Text Corp (OTEX)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 140816C00030000 C 08/16/14 30.0 16.30 19.90
OTEX 140816C00032500 C 08/16/14 32.5 13.80 17.40
OTEX 140816C00035000 C 08/16/14 35.0 11.30 14.90
OTEX 140816C00037500 C 08/16/14 37.5 9.10 12.40
OTEX 140816C00040000 C 08/16/14 40.0 7.60 8.40
OTEX 140816C00042500 C 08/16/14 42.5 5.50 6.30
OTEX 140816C00045000 C 08/16/14 45.0 3.50 3.90
OTEX 140816C00047500 C 08/16/14 47.5 2.05 2.25
OTEX 140816C00050000 C 08/16/14 50.0 1.10 1.30
OTEX 140816C00052500 C 08/16/14 52.5 0.45 0.60
OTEX 140816C00055000 C 08/16/14 55.0 0.20 0.30
OTEX 140816C00057500 C 08/16/14 57.5 0.05 0.25
OTEX 140816C00060000 C 08/16/14 60.0 0.00 0.25
OTEX 140816P00030000 P 08/16/14 30.0 0.00 0.25
OTEX 140816P00032500 P 08/16/14 32.5 0.00 0.25
OTEX 140816P00035000 P 08/16/14 35.0 0.00 0.25
OTEX 140816P00037500 P 08/16/14 37.5 0.00 0.25
OTEX 140816P00040000 P 08/16/14 40.0 0.10 0.35
OTEX 140816P00042500 P 08/16/14 42.5 0.35 0.55
OTEX 140816P00045000 P 08/16/14 45.0 0.90 1.10
OTEX 140816P00047500 P 08/16/14 47.5 1.90 2.10
OTEX 140816P00050000 P 08/16/14 50.0 3.40 3.70
OTEX 140816P00052500 P 08/16/14 52.5 5.10 5.60
OTEX 140816P00055000 P 08/16/14 55.0 6.80 7.90
OTEX 140816P00057500 P 08/16/14 57.5 7.70 11.40
OTEX 140816P00060000 P 08/16/14 60.0 10.20 13.90
OTEX 140920C00025000 C 09/20/14 25.0 21.10 24.90
OTEX 140920C00030000 C 09/20/14 30.0 16.30 19.90
OTEX 140920C00035000 C 09/20/14 35.0 12.50 13.50
OTEX 140920C00040000 C 09/20/14 40.0 7.70 8.50
OTEX 140920C00045000 C 09/20/14 45.0 3.70 4.00
OTEX 140920C00050000 C 09/20/14 50.0 1.30 1.45
OTEX 140920C00055000 C 09/20/14 55.0 0.30 0.55
OTEX 140920C00060000 C 09/20/14 60.0 0.00 0.25
OTEX 140920C00065000 C 09/20/14 65.0 0.00 0.25
OTEX 140920C00070000 C 09/20/14 70.0 0.00 0.25
OTEX 140920P00025000 P 09/20/14 25.0 0.00 0.25
OTEX 140920P00030000 P 09/20/14 30.0 0.00 0.25
OTEX 140920P00035000 P 09/20/14 35.0 0.00 0.25
OTEX 140920P00040000 P 09/20/14 40.0 0.25 0.45
OTEX 140920P00045000 P 09/20/14 45.0 1.25 1.45
OTEX 140920P00050000 P 09/20/14 50.0 3.60 4.00
OTEX 140920P00055000 P 09/20/14 55.0 7.30 8.10
OTEX 140920P00060000 P 09/20/14 60.0 11.90 12.90
OTEX 140920P00065000 P 09/20/14 65.0 16.80 17.80
OTEX 140920P00070000 P 09/20/14 70.0 20.30 24.00
OTEX 141122C00025000 C 11/22/14 25.0 21.10 24.90
OTEX 141122C00030000 C 11/22/14 30.0 16.20 19.90
OTEX 141122C00035000 C 11/22/14 35.0 12.30 14.80
OTEX 141122C00040000 C 11/22/14 40.0 8.20 9.00
OTEX 141122C00045000 C 11/22/14 45.0 4.60 4.90
OTEX 141122C00050000 C 11/22/14 50.0 2.20 2.50
OTEX 141122C00055000 C 11/22/14 55.0 0.90 1.10
OTEX 141122C00060000 C 11/22/14 60.0 0.25 0.55
OTEX 141122C00065000 C 11/22/14 65.0 0.05 0.25
OTEX 141122C00070000 C 11/22/14 70.0 0.00 0.25
OTEX 141122P00025000 P 11/22/14 25.0 0.00 0.50
OTEX 141122P00030000 P 11/22/14 30.0 0.00 0.25
OTEX 141122P00035000 P 11/22/14 35.0 0.20 0.45
OTEX 141122P00040000 P 11/22/14 40.0 0.75 1.05
OTEX 141122P00045000 P 11/22/14 45.0 2.00 2.40
OTEX 141122P00050000 P 11/22/14 50.0 4.60 5.00
OTEX 141122P00055000 P 11/22/14 55.0 7.90 8.70
OTEX 141122P00060000 P 11/22/14 60.0 12.20 13.20
OTEX 141122P00065000 P 11/22/14 65.0 15.40 19.10
OTEX 141122P00070000 P 11/22/14 70.0 20.30 24.00
OTEX 150220C00025000 C 02/20/15 25.0 22.30 23.50
OTEX 150220C00030000 C 02/20/15 30.0 17.00 20.10
OTEX 150220C00035000 C 02/20/15 35.0 11.00 15.50
OTEX 150220C00040000 C 02/20/15 40.0 8.20 10.20
OTEX 150220C00045000 C 02/20/15 45.0 5.40 6.10
OTEX 150220C00050000 C 02/20/15 50.0 3.00 3.60
OTEX 150220C00055000 C 02/20/15 55.0 1.50 2.00
OTEX 150220C00060000 C 02/20/15 60.0 0.60 1.05
OTEX 150220C00065000 C 02/20/15 65.0 0.15 0.60
OTEX 150220C00070000 C 02/20/15 70.0 0.05 0.35
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.25
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.35
OTEX 150220P00035000 P 02/20/15 35.0 0.30 0.85
OTEX 150220P00040000 P 02/20/15 40.0 1.20 1.95
OTEX 150220P00045000 P 02/20/15 45.0 2.70 3.50
OTEX 150220P00050000 P 02/20/15 50.0 5.40 6.00
OTEX 150220P00055000 P 02/20/15 55.0 8.60 9.60
OTEX 150220P00060000 P 02/20/15 60.0 12.80 13.80
OTEX 150220P00065000 P 02/20/15 65.0 15.60 20.00
OTEX 150220P00070000 P 02/20/15 70.0 20.30 24.80

OPRA data is delayed 15 minutes.