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 (2015-04-17)Premium Content

Open Text Corp (OTEX)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 150619C00030000 C 06/19/15 30.0 11.80 13.70
OTEX 150619C00035000 C 06/19/15 35.0 7.20 8.30
OTEX 150619C00040000 C 06/19/15 40.0 2.55 3.10
OTEX 150619C00045000 C 06/19/15 45.0 0.20 0.35
OTEX 150619C00050000 C 06/19/15 50.0 0.00 0.10
OTEX 150619C00055000 C 06/19/15 55.0 0.00 0.10
OTEX 150619C00060000 C 06/19/15 60.0 0.00 0.40
OTEX 150619C00065000 C 06/19/15 65.0 0.00 0.40
OTEX 150619C00070000 C 06/19/15 70.0 0.00 0.40
OTEX 150619C00075000 C 06/19/15 75.0 0.00 0.40
OTEX 150619C00080000 C 06/19/15 80.0 0.00 0.40
OTEX 150619C00085000 C 06/19/15 85.0 0.00 0.40
OTEX 150619P00030000 P 06/19/15 30.0 0.00 0.40
OTEX 150619P00035000 P 06/19/15 35.0 0.00 0.15
OTEX 150619P00040000 P 06/19/15 40.0 0.25 0.40
OTEX 150619P00045000 P 06/19/15 45.0 2.65 2.90
OTEX 150619P00050000 P 06/19/15 50.0 7.10 7.90
OTEX 150619P00055000 P 06/19/15 55.0 12.40 12.90
OTEX 150619P00060000 P 06/19/15 60.0 17.10 18.20
OTEX 150619P00065000 P 06/19/15 65.0 20.80 23.80
OTEX 150619P00070000 P 06/19/15 70.0 25.60 29.20
OTEX 150619P00075000 P 06/19/15 75.0 30.60 34.20
OTEX 150619P00080000 P 06/19/15 80.0 36.00 39.20
OTEX 150619P00085000 P 06/19/15 85.0 40.60 44.20
OTEX 150717C00025000 C 07/17/15 25.0 17.10 18.10
OTEX 150717C00030000 C 07/17/15 30.0 12.20 13.10
OTEX 150717C00035000 C 07/17/15 35.0 7.30 8.10
OTEX 150717C00040000 C 07/17/15 40.0 2.95 3.30
OTEX 150717C00045000 C 07/17/15 45.0 0.50 0.65
OTEX 150717C00050000 C 07/17/15 50.0 0.00 0.15
OTEX 150717C00055000 C 07/17/15 55.0 0.00 0.10
OTEX 150717C00060000 C 07/17/15 60.0 0.00 0.10
OTEX 150717C00065000 C 07/17/15 65.0 0.00 0.10
OTEX 150717C00070000 C 07/17/15 70.0 0.00 0.10
OTEX 150717P00025000 P 07/17/15 25.0 0.00 0.15
OTEX 150717P00030000 P 07/17/15 30.0 0.00 0.20
OTEX 150717P00035000 P 07/17/15 35.0 0.05 0.25
OTEX 150717P00040000 P 07/17/15 40.0 0.60 0.70
OTEX 150717P00045000 P 07/17/15 45.0 3.00 3.40
OTEX 150717P00050000 P 07/17/15 50.0 7.10 7.90
OTEX 150717P00055000 P 07/17/15 55.0 12.10 13.00
OTEX 150717P00060000 P 07/17/15 60.0 17.10 18.30
OTEX 150717P00065000 P 07/17/15 65.0 22.10 23.20
OTEX 150717P00070000 P 07/17/15 70.0 27.10 28.20
OTEX 150821C00030000 C 08/21/15 30.0 11.60 13.30
OTEX 150821C00035000 C 08/21/15 35.0 7.60 8.40
OTEX 150821C00040000 C 08/21/15 40.0 3.70 4.10
OTEX 150821C00045000 C 08/21/15 45.0 1.30 1.40
OTEX 150821C00050000 C 08/21/15 50.0 0.25 0.40
OTEX 150821C00055000 C 08/21/15 55.0 0.00 0.15
OTEX 150821C00060000 C 08/21/15 60.0 0.00 0.15
OTEX 150821C00065000 C 08/21/15 65.0 0.00 0.15
OTEX 150821C00070000 C 08/21/15 70.0 0.00 0.15
OTEX 150821C00075000 C 08/21/15 75.0 0.00 0.15
OTEX 150821C00080000 C 08/21/15 80.0 0.00 0.30
OTEX 150821C00085000 C 08/21/15 85.0 0.00 0.15
OTEX 150821P00030000 P 08/21/15 30.0 0.05 0.30
OTEX 150821P00035000 P 08/21/15 35.0 0.35 0.50
OTEX 150821P00040000 P 08/21/15 40.0 1.30 1.45
OTEX 150821P00045000 P 08/21/15 45.0 3.50 4.00
OTEX 150821P00050000 P 08/21/15 50.0 7.30 8.10
OTEX 150821P00055000 P 08/21/15 55.0 12.10 13.30
OTEX 150821P00060000 P 08/21/15 60.0 17.00 18.20
OTEX 150821P00065000 P 08/21/15 65.0 20.60 24.00
OTEX 150821P00070000 P 08/21/15 70.0 25.60 29.00
OTEX 150821P00075000 P 08/21/15 75.0 30.60 34.00
OTEX 150821P00080000 P 08/21/15 80.0 35.60 39.00
OTEX 150821P00085000 P 08/21/15 85.0 40.60 44.00
OTEX 151120C00030000 C 11/20/15 30.0 12.30 13.50
OTEX 151120C00035000 C 11/20/15 35.0 8.10 9.00
OTEX 151120C00040000 C 11/20/15 40.0 4.60 4.90
OTEX 151120C00045000 C 11/20/15 45.0 2.20 2.40
OTEX 151120C00050000 C 11/20/15 50.0 0.80 1.15
OTEX 151120C00055000 C 11/20/15 55.0 0.20 0.50
OTEX 151120C00060000 C 11/20/15 60.0 0.00 0.30
OTEX 151120C00065000 C 11/20/15 65.0 0.00 0.20
OTEX 151120C00070000 C 11/20/15 70.0 0.00 0.20
OTEX 151120C00075000 C 11/20/15 75.0 0.00 0.50
OTEX 151120C00080000 C 11/20/15 80.0 0.00 0.50
OTEX 151120C00085000 C 11/20/15 85.0 0.00 0.50
OTEX 151120P00030000 P 11/20/15 30.0 0.20 0.60
OTEX 151120P00035000 P 11/20/15 35.0 0.85 1.10
OTEX 151120P00040000 P 11/20/15 40.0 2.25 2.40
OTEX 151120P00045000 P 11/20/15 45.0 4.60 5.10
OTEX 151120P00050000 P 11/20/15 50.0 8.10 8.90
OTEX 151120P00055000 P 11/20/15 55.0 12.40 13.70
OTEX 151120P00060000 P 11/20/15 60.0 16.00 19.00
OTEX 151120P00065000 P 11/20/15 65.0 20.80 24.40
OTEX 151120P00070000 P 11/20/15 70.0 25.70 29.40
OTEX 151120P00075000 P 11/20/15 75.0 30.70 34.40
OTEX 151120P00080000 P 11/20/15 80.0 35.70 39.30
OTEX 151120P00085000 P 11/20/15 85.0 40.70 44.60

OPRA data is delayed 15 minutes.