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 (2014-10-17)Premium Content

Open Text Corp (OTEX)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 150117C00030000 C 01/17/15 30.0 26.50 29.40
OTEX 150117C00035000 C 01/17/15 35.0 21.30 24.80
OTEX 150117C00040000 C 01/17/15 40.0 16.60 20.40
OTEX 150117C00045000 C 01/17/15 45.0 11.60 14.60
OTEX 150117C00050000 C 01/17/15 50.0 7.60 9.30
OTEX 150117C00055000 C 01/17/15 55.0 3.00 3.80
OTEX 150117C00060000 C 01/17/15 60.0 0.40 0.80
OTEX 150117C00065000 C 01/17/15 65.0 0.00 0.25
OTEX 150117C00070000 C 01/17/15 70.0 0.00 0.25
OTEX 150117C00075000 C 01/17/15 75.0 0.00 0.25
OTEX 150117C00080000 C 01/17/15 80.0 0.00 0.25
OTEX 150117C00085000 C 01/17/15 85.0 0.00 0.25
OTEX 150117P00030000 P 01/17/15 30.0 0.00 0.25
OTEX 150117P00035000 P 01/17/15 35.0 0.00 0.25
OTEX 150117P00040000 P 01/17/15 40.0 0.00 0.25
OTEX 150117P00045000 P 01/17/15 45.0 0.00 0.25
OTEX 150117P00050000 P 01/17/15 50.0 0.00 0.25
OTEX 150117P00055000 P 01/17/15 55.0 0.25 0.60
OTEX 150117P00060000 P 01/17/15 60.0 1.70 2.75
OTEX 150117P00065000 P 01/17/15 65.0 5.50 7.80
OTEX 150117P00070000 P 01/17/15 70.0 10.70 13.50
OTEX 150117P00075000 P 01/17/15 75.0 14.60 18.50
OTEX 150117P00080000 P 01/17/15 80.0 19.60 23.50
OTEX 150117P00085000 P 01/17/15 85.0 25.30 28.50
OTEX 150220C00025000 C 02/20/15 25.0 31.50 34.70
OTEX 150220C00030000 C 02/20/15 30.0 26.50 30.50
OTEX 150220C00035000 C 02/20/15 35.0 21.50 25.50
OTEX 150220C00040000 C 02/20/15 40.0 16.70 19.50
OTEX 150220C00045000 C 02/20/15 45.0 12.30 14.50
OTEX 150220C00050000 C 02/20/15 50.0 7.90 9.80
OTEX 150220C00055000 C 02/20/15 55.0 4.40 5.50
OTEX 150220C00060000 C 02/20/15 60.0 1.85 2.00
OTEX 150220C00065000 C 02/20/15 65.0 0.55 0.75
OTEX 150220C00070000 C 02/20/15 70.0 0.05 0.50
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.25
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.25
OTEX 150220P00035000 P 02/20/15 35.0 0.00 0.25
OTEX 150220P00040000 P 02/20/15 40.0 0.00 0.25
OTEX 150220P00045000 P 02/20/15 45.0 0.10 0.35
OTEX 150220P00050000 P 02/20/15 50.0 0.40 0.60
OTEX 150220P00055000 P 02/20/15 55.0 1.55 1.60
OTEX 150220P00060000 P 02/20/15 60.0 3.70 4.10
OTEX 150220P00065000 P 02/20/15 65.0 6.40 9.20
OTEX 150220P00070000 P 02/20/15 70.0 10.90 13.70
OTEX 150515C00030000 C 05/15/15 30.0 26.60 30.10
OTEX 150515C00035000 C 05/15/15 35.0 21.10 25.30
OTEX 150515C00040000 C 05/15/15 40.0 17.40 20.40
OTEX 150515C00045000 C 05/15/15 45.0 12.20 16.10
OTEX 150515C00050000 C 05/15/15 50.0 8.00 10.80
OTEX 150515C00055000 C 05/15/15 55.0 5.60 7.30
OTEX 150515C00060000 C 05/15/15 60.0 2.95 3.70
OTEX 150515C00065000 C 05/15/15 65.0 1.40 2.30
OTEX 150515C00070000 C 05/15/15 70.0 0.60 1.45
OTEX 150515C00075000 C 05/15/15 75.0 0.05 0.70
OTEX 150515C00080000 C 05/15/15 80.0 0.00 0.50
OTEX 150515C00085000 C 05/15/15 85.0 0.00 0.50
OTEX 150515P00030000 P 05/15/15 30.0 0.00 0.50
OTEX 150515P00035000 P 05/15/15 35.0 0.00 2.65
OTEX 150515P00040000 P 05/15/15 40.0 0.00 0.75
OTEX 150515P00045000 P 05/15/15 45.0 0.35 1.00
OTEX 150515P00050000 P 05/15/15 50.0 1.00 1.75
OTEX 150515P00055000 P 05/15/15 55.0 2.30 3.30
OTEX 150515P00060000 P 05/15/15 60.0 4.70 5.50
OTEX 150515P00065000 P 05/15/15 65.0 8.20 10.20
OTEX 150515P00070000 P 05/15/15 70.0 10.40 14.50
OTEX 150515P00075000 P 05/15/15 75.0 15.00 18.90
OTEX 150515P00080000 P 05/15/15 80.0 20.00 24.30
OTEX 150515P00085000 P 05/15/15 85.0 25.40 28.60
OTEX 150821C00030000 C 08/21/15 30.0 26.40 30.40
OTEX 150821C00035000 C 08/21/15 35.0 21.10 25.50
OTEX 150821C00040000 C 08/21/15 40.0 17.30 20.60
OTEX 150821C00045000 C 08/21/15 45.0 12.60 16.20
OTEX 150821C00050000 C 08/21/15 50.0 9.00 12.30
OTEX 150821C00055000 C 08/21/15 55.0 5.00 9.00
OTEX 150821C00060000 C 08/21/15 60.0 2.50 6.50
OTEX 150821C00065000 C 08/21/15 65.0 0.50 5.00
OTEX 150821C00070000 C 08/21/15 70.0 0.00 3.40
OTEX 150821C00075000 C 08/21/15 75.0 0.00 2.45
OTEX 150821C00080000 C 08/21/15 80.0 0.00 3.20
OTEX 150821C00085000 C 08/21/15 85.0 0.00 1.85
OTEX 150821P00030000 P 08/21/15 30.0 0.00 4.10
OTEX 150821P00035000 P 08/21/15 35.0 0.00 4.20
OTEX 150821P00040000 P 08/21/15 40.0 0.00 4.40
OTEX 150821P00045000 P 08/21/15 45.0 0.00 2.90
OTEX 150821P00050000 P 08/21/15 50.0 0.30 4.80
OTEX 150821P00055000 P 08/21/15 55.0 1.70 6.00
OTEX 150821P00060000 P 08/21/15 60.0 4.10 8.50
OTEX 150821P00065000 P 08/21/15 65.0 7.40 11.60
OTEX 150821P00070000 P 08/21/15 70.0 11.40 15.20
OTEX 150821P00075000 P 08/21/15 75.0 15.70 19.50
OTEX 150821P00080000 P 08/21/15 80.0 20.40 24.70
OTEX 150821P00085000 P 08/21/15 85.0 25.20 29.30

OPRA data is delayed 15 minutes.