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 (2016-07-15)Premium Content

Open Text Corporation (OTEX)
As of Sep 30 2016 3:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 161021C00035000 C 10/21/16 35.0 29.20 30.80
OTEX 161021C00040000 C 10/21/16 40.0 22.90 26.50
OTEX 161021C00045000 C 10/21/16 45.0 18.10 21.40
OTEX 161021C00050000 C 10/21/16 50.0 14.50 15.80
OTEX 161021C00055000 C 10/21/16 55.0 9.60 10.80
OTEX 161021C00060000 C 10/21/16 60.0 4.70 6.00
OTEX 161021C00065000 C 10/21/16 65.0 1.30 1.45
OTEX 161021C00070000 C 10/21/16 70.0 0.05 0.45
OTEX 161021C00075000 C 10/21/16 75.0 0.00 0.25
OTEX 161021C00080000 C 10/21/16 80.0 0.00 0.50
OTEX 161021C00085000 C 10/21/16 85.0 0.00 0.50
OTEX 161021C00090000 C 10/21/16 90.0 0.00 0.50
OTEX 161021P00035000 P 10/21/16 35.0 0.00 0.50
OTEX 161021P00040000 P 10/21/16 40.0 0.00 0.50
OTEX 161021P00045000 P 10/21/16 45.0 0.00 0.50
OTEX 161021P00050000 P 10/21/16 50.0 0.00 0.50
OTEX 161021P00055000 P 10/21/16 55.0 0.05 0.50
OTEX 161021P00060000 P 10/21/16 60.0 0.15 0.30
OTEX 161021P00065000 P 10/21/16 65.0 1.15 1.30
OTEX 161021P00070000 P 10/21/16 70.0 4.40 5.50
OTEX 161021P00075000 P 10/21/16 75.0 9.20 10.30
OTEX 161021P00080000 P 10/21/16 80.0 14.30 16.10
OTEX 161021P00085000 P 10/21/16 85.0 18.00 21.30
OTEX 161021P00090000 P 10/21/16 90.0 24.30 25.90
OTEX 161118C00025000 C 11/18/16 25.0 38.90 41.10
OTEX 161118C00030000 C 11/18/16 30.0 33.00 36.40
OTEX 161118C00035000 C 11/18/16 35.0 28.20 31.10
OTEX 161118C00040000 C 11/18/16 40.0 24.40 25.90
OTEX 161118C00045000 C 11/18/16 45.0 18.10 21.50
OTEX 161118C00050000 C 11/18/16 50.0 15.00 15.90
OTEX 161118C00055000 C 11/18/16 55.0 9.80 11.70
OTEX 161118C00060000 C 11/18/16 60.0 6.00 6.60
OTEX 161118C00065000 C 11/18/16 65.0 2.95 3.10
OTEX 161118C00070000 C 11/18/16 70.0 1.10 1.20
OTEX 161118C00075000 C 11/18/16 75.0 0.25 0.55
OTEX 161118P00025000 P 11/18/16 25.0 0.00 0.05
OTEX 161118P00030000 P 11/18/16 30.0 0.00 0.50
OTEX 161118P00035000 P 11/18/16 35.0 0.00 0.50
OTEX 161118P00040000 P 11/18/16 40.0 0.00 0.50
OTEX 161118P00045000 P 11/18/16 45.0 0.05 0.50
OTEX 161118P00050000 P 11/18/16 50.0 0.15 0.45
OTEX 161118P00055000 P 11/18/16 55.0 0.40 0.65
OTEX 161118P00060000 P 11/18/16 60.0 1.10 1.20
OTEX 161118P00065000 P 11/18/16 65.0 2.80 3.10
OTEX 161118P00070000 P 11/18/16 70.0 5.60 6.30
OTEX 161118P00075000 P 11/18/16 75.0 9.40 10.80
OTEX 170217C00030000 C 02/17/17 30.0 33.90 35.90
OTEX 170217C00035000 C 02/17/17 35.0 29.60 30.90
OTEX 170217C00040000 C 02/17/17 40.0 23.20 26.40
OTEX 170217C00045000 C 02/17/17 45.0 19.60 21.40
OTEX 170217C00050000 C 02/17/17 50.0 13.70 17.40
OTEX 170217C00055000 C 02/17/17 55.0 10.90 11.80
OTEX 170217C00060000 C 02/17/17 60.0 7.40 8.20
OTEX 170217C00065000 C 02/17/17 65.0 4.40 5.00
OTEX 170217C00070000 C 02/17/17 70.0 2.40 2.85
OTEX 170217C00075000 C 02/17/17 75.0 1.20 1.50
OTEX 170217C00080000 C 02/17/17 80.0 0.55 0.80
OTEX 170217C00085000 C 02/17/17 85.0 0.25 0.40
OTEX 170217P00030000 P 02/17/17 30.0 0.00 0.50
OTEX 170217P00035000 P 02/17/17 35.0 0.05 0.50
OTEX 170217P00040000 P 02/17/17 40.0 0.10 0.40
OTEX 170217P00045000 P 02/17/17 45.0 0.20 0.60
OTEX 170217P00050000 P 02/17/17 50.0 0.50 0.90
OTEX 170217P00055000 P 02/17/17 55.0 1.15 1.45
OTEX 170217P00060000 P 02/17/17 60.0 2.55 2.85
OTEX 170217P00065000 P 02/17/17 65.0 4.50 4.80
OTEX 170217P00070000 P 02/17/17 70.0 7.40 7.80
OTEX 170217P00075000 P 02/17/17 75.0 10.70 11.70
OTEX 170217P00080000 P 02/17/17 80.0 15.00 16.10
OTEX 170217P00085000 P 02/17/17 85.0 19.10 21.00
OTEX 170519C00035000 C 05/19/17 35.0 29.70 31.10
OTEX 170519C00040000 C 05/19/17 40.0 23.40 26.10
OTEX 170519C00045000 C 05/19/17 45.0 19.60 21.90
OTEX 170519C00050000 C 05/19/17 50.0 14.90 17.20
OTEX 170519C00055000 C 05/19/17 55.0 10.60 13.00
OTEX 170519C00060000 C 05/19/17 60.0 8.40 9.30
OTEX 170519C00065000 C 05/19/17 65.0 5.70 6.30
OTEX 170519C00070000 C 05/19/17 70.0 3.60 4.20
OTEX 170519C00075000 C 05/19/17 75.0 2.00 2.70
OTEX 170519C00080000 C 05/19/17 80.0 1.20 1.55
OTEX 170519C00085000 C 05/19/17 85.0 0.60 1.00
OTEX 170519C00090000 C 05/19/17 90.0 0.30 0.70
OTEX 170519C00095000 C 05/19/17 95.0 0.10 0.50
OTEX 170519P00035000 P 05/19/17 35.0 0.10 0.45
OTEX 170519P00040000 P 05/19/17 40.0 0.20 0.60
OTEX 170519P00045000 P 05/19/17 45.0 0.60 0.80
OTEX 170519P00050000 P 05/19/17 50.0 1.15 1.50
OTEX 170519P00055000 P 05/19/17 55.0 2.10 2.65
OTEX 170519P00060000 P 05/19/17 60.0 3.60 4.10
OTEX 170519P00065000 P 05/19/17 65.0 5.60 6.30
OTEX 170519P00070000 P 05/19/17 70.0 8.30 9.20
OTEX 170519P00075000 P 05/19/17 75.0 11.50 13.10
OTEX 170519P00080000 P 05/19/17 80.0 15.30 17.30
OTEX 170519P00085000 P 05/19/17 85.0 20.10 21.70
OTEX 170519P00090000 P 05/19/17 90.0 24.70 26.20
OTEX 170519P00095000 P 05/19/17 95.0 29.20 30.90

OPRA data is delayed 15 minutes.