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 (2016-04-15)Premium Content

Open Text Corporation (OTEX)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 160520C00025000 C 05/20/16 25.0 30.10 32.60
OTEX 160520C00030000 C 05/20/16 30.0 25.20 27.80
OTEX 160520C00035000 C 05/20/16 35.0 20.40 22.50
OTEX 160520C00040000 C 05/20/16 40.0 15.00 17.70
OTEX 160520C00045000 C 05/20/16 45.0 10.10 12.40
OTEX 160520C00050000 C 05/20/16 50.0 5.60 7.40
OTEX 160520C00055000 C 05/20/16 55.0 1.75 2.00
OTEX 160520C00060000 C 05/20/16 60.0 0.05 0.20
OTEX 160520C00065000 C 05/20/16 65.0 0.00 0.05
OTEX 160520C00070000 C 05/20/16 70.0 0.00 0.15
OTEX 160520P00025000 P 05/20/16 25.0 0.00 0.15
OTEX 160520P00030000 P 05/20/16 30.0 0.00 0.15
OTEX 160520P00035000 P 05/20/16 35.0 0.00 0.15
OTEX 160520P00040000 P 05/20/16 40.0 0.00 0.05
OTEX 160520P00045000 P 05/20/16 45.0 0.00 0.05
OTEX 160520P00050000 P 05/20/16 50.0 0.05 0.15
OTEX 160520P00055000 P 05/20/16 55.0 0.75 0.90
OTEX 160520P00060000 P 05/20/16 60.0 3.60 4.80
OTEX 160520P00065000 P 05/20/16 65.0 7.20 9.80
OTEX 160520P00070000 P 05/20/16 70.0 12.40 15.00
OTEX 160617C00030000 C 06/17/16 30.0 25.20 27.60
OTEX 160617C00035000 C 06/17/16 35.0 19.80 22.70
OTEX 160617C00040000 C 06/17/16 40.0 15.20 17.60
OTEX 160617C00045000 C 06/17/16 45.0 10.20 12.90
OTEX 160617C00050000 C 06/17/16 50.0 5.70 8.00
OTEX 160617C00055000 C 06/17/16 55.0 2.15 2.50
OTEX 160617C00060000 C 06/17/16 60.0 0.40 0.50
OTEX 160617C00065000 C 06/17/16 65.0 0.00 0.15
OTEX 160617C00070000 C 06/17/16 70.0 0.00 0.05
OTEX 160617C00075000 C 06/17/16 75.0 0.00 0.15
OTEX 160617C00080000 C 06/17/16 80.0 0.00 0.15
OTEX 160617P00030000 P 06/17/16 30.0 0.00 0.15
OTEX 160617P00035000 P 06/17/16 35.0 0.00 0.25
OTEX 160617P00040000 P 06/17/16 40.0 0.00 0.05
OTEX 160617P00045000 P 06/17/16 45.0 0.00 0.10
OTEX 160617P00050000 P 06/17/16 50.0 0.25 0.40
OTEX 160617P00055000 P 06/17/16 55.0 1.45 1.55
OTEX 160617P00060000 P 06/17/16 60.0 3.40 5.30
OTEX 160617P00065000 P 06/17/16 65.0 7.70 10.10
OTEX 160617P00070000 P 06/17/16 70.0 12.60 14.80
OTEX 160617P00075000 P 06/17/16 75.0 17.50 20.70
OTEX 160617P00080000 P 06/17/16 80.0 22.50 25.20
OTEX 160819C00025000 C 08/19/16 25.0 30.10 32.80
OTEX 160819C00030000 C 08/19/16 30.0 24.30 27.80
OTEX 160819C00035000 C 08/19/16 35.0 19.20 23.10
OTEX 160819C00040000 C 08/19/16 40.0 14.50 17.90
OTEX 160819C00045000 C 08/19/16 45.0 10.70 13.10
OTEX 160819C00050000 C 08/19/16 50.0 6.20 8.50
OTEX 160819C00055000 C 08/19/16 55.0 3.50 4.60
OTEX 160819C00060000 C 08/19/16 60.0 1.55 2.10
OTEX 160819C00065000 C 08/19/16 65.0 0.55 0.95
OTEX 160819C00070000 C 08/19/16 70.0 0.00 0.35
OTEX 160819P00025000 P 08/19/16 25.0 0.00 0.40
OTEX 160819P00030000 P 08/19/16 30.0 0.00 0.45
OTEX 160819P00035000 P 08/19/16 35.0 0.00 0.50
OTEX 160819P00040000 P 08/19/16 40.0 0.10 0.50
OTEX 160819P00045000 P 08/19/16 45.0 0.40 1.10
OTEX 160819P00050000 P 08/19/16 50.0 1.15 1.40
OTEX 160819P00055000 P 08/19/16 55.0 2.75 3.20
OTEX 160819P00060000 P 08/19/16 60.0 5.60 6.20
OTEX 160819P00065000 P 08/19/16 65.0 8.30 10.80
OTEX 160819P00070000 P 08/19/16 70.0 12.80 15.20
OTEX 161118C00025000 C 11/18/16 25.0 29.90 32.80
OTEX 161118C00030000 C 11/18/16 30.0 25.20 27.90
OTEX 161118C00035000 C 11/18/16 35.0 20.30 22.90
OTEX 161118C00040000 C 11/18/16 40.0 15.70 17.90
OTEX 161118C00045000 C 11/18/16 45.0 11.20 13.60
OTEX 161118C00050000 C 11/18/16 50.0 7.50 9.60
OTEX 161118C00055000 C 11/18/16 55.0 4.20 6.30
OTEX 161118C00060000 C 11/18/16 60.0 2.75 3.60
OTEX 161118C00065000 C 11/18/16 65.0 0.70 1.95
OTEX 161118C00070000 C 11/18/16 70.0 0.05 1.05
OTEX 161118C00075000 C 11/18/16 75.0 0.00 0.50
OTEX 161118P00025000 P 11/18/16 25.0 0.00 0.50
OTEX 161118P00030000 P 11/18/16 30.0 0.00 0.50
OTEX 161118P00035000 P 11/18/16 35.0 0.05 0.55
OTEX 161118P00040000 P 11/18/16 40.0 0.45 1.10
OTEX 161118P00045000 P 11/18/16 45.0 0.95 1.85
OTEX 161118P00050000 P 11/18/16 50.0 1.95 3.00
OTEX 161118P00055000 P 11/18/16 55.0 3.60 5.40
OTEX 161118P00060000 P 11/18/16 60.0 6.10 8.30
OTEX 161118P00065000 P 11/18/16 65.0 9.40 12.00
OTEX 161118P00070000 P 11/18/16 70.0 13.30 15.70
OTEX 161118P00075000 P 11/18/16 75.0 17.70 20.20

OPRA data is delayed 15 minutes.