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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 140920C00025000 C 09/20/14 25.0 29.70 31.30
OTEX 140920C00030000 C 09/20/14 30.0 23.70 26.70
OTEX 140920C00035000 C 09/20/14 35.0 18.60 21.60
OTEX 140920C00040000 C 09/20/14 40.0 14.20 16.60
OTEX 140920C00045000 C 09/20/14 45.0 9.70 11.10
OTEX 140920C00050000 C 09/20/14 50.0 5.20 5.90
OTEX 140920C00055000 C 09/20/14 55.0 1.30 1.45
OTEX 140920C00060000 C 09/20/14 60.0 0.05 0.30
OTEX 140920C00065000 C 09/20/14 65.0 0.00 0.15
OTEX 140920C00070000 C 09/20/14 70.0 0.00 0.15
OTEX 140920P00025000 P 09/20/14 25.0 0.00 0.15
OTEX 140920P00030000 P 09/20/14 30.0 0.00 0.15
OTEX 140920P00035000 P 09/20/14 35.0 0.00 0.15
OTEX 140920P00040000 P 09/20/14 40.0 0.00 0.25
OTEX 140920P00045000 P 09/20/14 45.0 0.00 0.05
OTEX 140920P00050000 P 09/20/14 50.0 0.10 0.20
OTEX 140920P00055000 P 09/20/14 55.0 1.05 1.25
OTEX 140920P00060000 P 09/20/14 60.0 4.50 5.10
OTEX 140920P00065000 P 09/20/14 65.0 9.40 10.00
OTEX 140920P00070000 P 09/20/14 70.0 13.80 15.00
OTEX 141018C00030000 C 10/18/14 30.0 24.60 26.30
OTEX 141018C00035000 C 10/18/14 35.0 19.30 21.30
OTEX 141018C00040000 C 10/18/14 40.0 14.30 16.30
OTEX 141018C00045000 C 10/18/14 45.0 9.40 11.50
OTEX 141018C00050000 C 10/18/14 50.0 5.40 6.50
OTEX 141018C00055000 C 10/18/14 55.0 1.90 2.05
OTEX 141018C00060000 C 10/18/14 60.0 0.35 0.55
OTEX 141018C00065000 C 10/18/14 65.0 0.00 0.20
OTEX 141018C00070000 C 10/18/14 70.0 0.00 0.15
OTEX 141018C00075000 C 10/18/14 75.0 0.00 0.15
OTEX 141018C00080000 C 10/18/14 80.0 0.00 0.15
OTEX 141018P00030000 P 10/18/14 30.0 0.00 0.15
OTEX 141018P00035000 P 10/18/14 35.0 0.00 0.15
OTEX 141018P00040000 P 10/18/14 40.0 0.00 0.20
OTEX 141018P00045000 P 10/18/14 45.0 0.05 0.25
OTEX 141018P00050000 P 10/18/14 50.0 0.25 0.45
OTEX 141018P00055000 P 10/18/14 55.0 1.45 1.85
OTEX 141018P00060000 P 10/18/14 60.0 4.60 5.30
OTEX 141018P00065000 P 10/18/14 65.0 9.40 10.10
OTEX 141018P00070000 P 10/18/14 70.0 14.30 15.00
OTEX 141018P00075000 P 10/18/14 75.0 18.00 20.30
OTEX 141018P00080000 P 10/18/14 80.0 23.60 25.30
OTEX 141122C00025000 C 11/22/14 25.0 29.80 31.40
OTEX 141122C00030000 C 11/22/14 30.0 24.70 26.40
OTEX 141122C00035000 C 11/22/14 35.0 19.80 21.40
OTEX 141122C00040000 C 11/22/14 40.0 15.00 16.50
OTEX 141122C00045000 C 11/22/14 45.0 10.30 11.70
OTEX 141122C00050000 C 11/22/14 50.0 6.30 7.00
OTEX 141122C00055000 C 11/22/14 55.0 3.20 3.60
OTEX 141122C00060000 C 11/22/14 60.0 1.30 1.50
OTEX 141122C00065000 C 11/22/14 65.0 0.45 0.70
OTEX 141122C00070000 C 11/22/14 70.0 0.10 0.35
OTEX 141122P00025000 P 11/22/14 25.0 0.00 0.20
OTEX 141122P00030000 P 11/22/14 30.0 0.00 0.20
OTEX 141122P00035000 P 11/22/14 35.0 0.00 0.25
OTEX 141122P00040000 P 11/22/14 40.0 0.10 0.25
OTEX 141122P00045000 P 11/22/14 45.0 0.35 0.50
OTEX 141122P00050000 P 11/22/14 50.0 1.15 1.25
OTEX 141122P00055000 P 11/22/14 55.0 2.95 3.20
OTEX 141122P00060000 P 11/22/14 60.0 5.80 6.30
OTEX 141122P00065000 P 11/22/14 65.0 9.80 10.60
OTEX 141122P00070000 P 11/22/14 70.0 12.90 15.30
OTEX 150220C00025000 C 02/20/15 25.0 29.80 31.90
OTEX 150220C00030000 C 02/20/15 30.0 24.80 26.90
OTEX 150220C00035000 C 02/20/15 35.0 19.30 21.30
OTEX 150220C00040000 C 02/20/15 40.0 15.20 16.20
OTEX 150220C00045000 C 02/20/15 45.0 10.90 12.10
OTEX 150220C00050000 C 02/20/15 50.0 7.10 7.90
OTEX 150220C00055000 C 02/20/15 55.0 4.30 4.80
OTEX 150220C00060000 C 02/20/15 60.0 2.35 2.70
OTEX 150220C00065000 C 02/20/15 65.0 1.20 1.45
OTEX 150220C00070000 C 02/20/15 70.0 0.55 0.80
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 0.10 0.35
OTEX 150220P00040000 P 02/20/15 40.0 0.25 0.70
OTEX 150220P00045000 P 02/20/15 45.0 0.85 1.15
OTEX 150220P00050000 P 02/20/15 50.0 2.05 2.40
OTEX 150220P00055000 P 02/20/15 55.0 4.10 4.50
OTEX 150220P00060000 P 02/20/15 60.0 7.00 7.70
OTEX 150220P00065000 P 02/20/15 65.0 10.30 11.60
OTEX 150220P00070000 P 02/20/15 70.0 15.00 15.90

OPRA data is delayed 15 minutes.