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 (2015-01-16)Premium Content

Open Text Corp (OTEX)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 150320C00030000 C 03/20/15 30.0 26.90 28.90
OTEX 150320C00035000 C 03/20/15 35.0 21.30 24.30
OTEX 150320C00040000 C 03/20/15 40.0 16.50 19.50
OTEX 150320C00045000 C 03/20/15 45.0 11.30 14.40
OTEX 150320C00050000 C 03/20/15 50.0 7.10 8.50
OTEX 150320C00055000 C 03/20/15 55.0 2.80 3.20
OTEX 150320C00060000 C 03/20/15 60.0 0.25 0.55
OTEX 150320C00065000 C 03/20/15 65.0 0.00 0.30
OTEX 150320C00070000 C 03/20/15 70.0 0.00 0.30
OTEX 150320C00075000 C 03/20/15 75.0 0.00 0.30
OTEX 150320C00080000 C 03/20/15 80.0 0.00 0.30
OTEX 150320C00085000 C 03/20/15 85.0 0.00 0.30
OTEX 150320P00030000 P 03/20/15 30.0 0.00 0.30
OTEX 150320P00035000 P 03/20/15 35.0 0.00 0.30
OTEX 150320P00040000 P 03/20/15 40.0 0.00 0.30
OTEX 150320P00045000 P 03/20/15 45.0 0.00 0.35
OTEX 150320P00050000 P 03/20/15 50.0 0.05 0.10
OTEX 150320P00055000 P 03/20/15 55.0 0.20 0.45
OTEX 150320P00060000 P 03/20/15 60.0 2.25 2.80
OTEX 150320P00065000 P 03/20/15 65.0 6.60 7.90
OTEX 150320P00070000 P 03/20/15 70.0 11.80 12.90
OTEX 150320P00075000 P 03/20/15 75.0 15.50 18.60
OTEX 150320P00080000 P 03/20/15 80.0 20.50 24.00
OTEX 150320P00085000 P 03/20/15 85.0 26.70 28.70
OTEX 150417C00030000 C 04/17/15 30.0 26.50 30.00
OTEX 150417C00035000 C 04/17/15 35.0 21.20 24.50
OTEX 150417C00040000 C 04/17/15 40.0 16.50 18.80
OTEX 150417C00045000 C 04/17/15 45.0 12.00 14.40
OTEX 150417C00050000 C 04/17/15 50.0 7.60 9.70
OTEX 150417C00055000 C 04/17/15 55.0 3.40 4.20
OTEX 150417C00060000 C 04/17/15 60.0 0.85 1.00
OTEX 150417C00065000 C 04/17/15 65.0 0.00 0.45
OTEX 150417C00070000 C 04/17/15 70.0 0.00 0.35
OTEX 150417C00075000 C 04/17/15 75.0 0.00 0.35
OTEX 150417C00080000 C 04/17/15 80.0 0.00 0.30
OTEX 150417C00085000 C 04/17/15 85.0 0.00 0.30
OTEX 150417C00090000 C 04/17/15 90.0 0.00 0.30
OTEX 150417P00030000 P 04/17/15 30.0 0.00 0.40
OTEX 150417P00035000 P 04/17/15 35.0 0.00 0.40
OTEX 150417P00040000 P 04/17/15 40.0 0.00 0.35
OTEX 150417P00045000 P 04/17/15 45.0 0.00 0.40
OTEX 150417P00050000 P 04/17/15 50.0 0.00 0.50
OTEX 150417P00055000 P 04/17/15 55.0 0.80 0.95
OTEX 150417P00060000 P 04/17/15 60.0 3.00 3.40
OTEX 150417P00065000 P 04/17/15 65.0 6.80 7.80
OTEX 150417P00070000 P 04/17/15 70.0 11.10 13.50
OTEX 150417P00075000 P 04/17/15 75.0 15.50 19.00
OTEX 150417P00080000 P 04/17/15 80.0 20.60 24.00
OTEX 150417P00085000 P 04/17/15 85.0 25.60 29.00
OTEX 150417P00090000 P 04/17/15 90.0 30.60 34.00
OTEX 150515C00030000 C 05/15/15 30.0 26.60 29.40
OTEX 150515C00035000 C 05/15/15 35.0 21.10 24.50
OTEX 150515C00040000 C 05/15/15 40.0 16.60 19.60
OTEX 150515C00045000 C 05/15/15 45.0 11.80 14.60
OTEX 150515C00050000 C 05/15/15 50.0 8.10 8.40
OTEX 150515C00055000 C 05/15/15 55.0 4.40 5.10
OTEX 150515C00060000 C 05/15/15 60.0 1.75 2.05
OTEX 150515C00065000 C 05/15/15 65.0 0.50 0.95
OTEX 150515C00070000 C 05/15/15 70.0 0.00 0.40
OTEX 150515C00075000 C 05/15/15 75.0 0.00 0.35
OTEX 150515C00080000 C 05/15/15 80.0 0.00 0.35
OTEX 150515C00085000 C 05/15/15 85.0 0.00 0.30
OTEX 150515P00030000 P 05/15/15 30.0 0.00 0.35
OTEX 150515P00035000 P 05/15/15 35.0 0.00 0.40
OTEX 150515P00040000 P 05/15/15 40.0 0.00 0.45
OTEX 150515P00045000 P 05/15/15 45.0 0.10 0.50
OTEX 150515P00050000 P 05/15/15 50.0 0.45 0.95
OTEX 150515P00055000 P 05/15/15 55.0 1.75 1.90
OTEX 150515P00060000 P 05/15/15 60.0 3.90 4.40
OTEX 150515P00065000 P 05/15/15 65.0 7.40 8.20
OTEX 150515P00070000 P 05/15/15 70.0 10.70 13.70
OTEX 150515P00075000 P 05/15/15 75.0 15.60 18.60
OTEX 150515P00080000 P 05/15/15 80.0 20.60 24.00
OTEX 150515P00085000 P 05/15/15 85.0 25.70 28.50
OTEX 150821C00030000 C 08/21/15 30.0 27.00 28.80
OTEX 150821C00035000 C 08/21/15 35.0 21.10 24.70
OTEX 150821C00040000 C 08/21/15 40.0 17.00 19.00
OTEX 150821C00045000 C 08/21/15 45.0 12.80 14.40
OTEX 150821C00050000 C 08/21/15 50.0 8.50 10.00
OTEX 150821C00055000 C 08/21/15 55.0 5.50 6.40
OTEX 150821C00060000 C 08/21/15 60.0 3.10 3.90
OTEX 150821C00065000 C 08/21/15 65.0 1.30 2.00
OTEX 150821C00070000 C 08/21/15 70.0 0.55 1.30
OTEX 150821C00075000 C 08/21/15 75.0 0.10 0.60
OTEX 150821C00080000 C 08/21/15 80.0 0.00 0.50
OTEX 150821C00085000 C 08/21/15 85.0 0.00 0.50
OTEX 150821P00030000 P 08/21/15 30.0 0.00 0.50
OTEX 150821P00035000 P 08/21/15 35.0 0.00 0.50
OTEX 150821P00040000 P 08/21/15 40.0 0.15 0.50
OTEX 150821P00045000 P 08/21/15 45.0 0.55 1.05
OTEX 150821P00050000 P 08/21/15 50.0 1.35 1.85
OTEX 150821P00055000 P 08/21/15 55.0 2.75 3.50
OTEX 150821P00060000 P 08/21/15 60.0 5.20 6.10
OTEX 150821P00065000 P 08/21/15 65.0 8.60 10.10
OTEX 150821P00070000 P 08/21/15 70.0 12.30 13.70
OTEX 150821P00075000 P 08/21/15 75.0 16.00 19.20
OTEX 150821P00080000 P 08/21/15 80.0 20.80 24.40
OTEX 150821P00085000 P 08/21/15 85.0 25.40 29.00

OPRA data is delayed 15 minutes.