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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 160916C00035000 C 09/16/16 35.0 27.10 28.40
OTEX 160916C00040000 C 09/16/16 40.0 22.10 25.10
OTEX 160916C00045000 C 09/16/16 45.0 17.20 18.30
OTEX 160916C00050000 C 09/16/16 50.0 12.20 13.40
OTEX 160916C00055000 C 09/16/16 55.0 6.10 9.20
OTEX 160916C00060000 C 09/16/16 60.0 3.00 3.40
OTEX 160916C00065000 C 09/16/16 65.0 0.30 0.50
OTEX 160916C00070000 C 09/16/16 70.0 0.00 0.35
OTEX 160916C00075000 C 09/16/16 75.0 0.00 0.35
OTEX 160916C00080000 C 09/16/16 80.0 0.00 0.35
OTEX 160916C00085000 C 09/16/16 85.0 0.00 0.35
OTEX 160916C00090000 C 09/16/16 90.0 0.00 0.35
OTEX 160916P00035000 P 09/16/16 35.0 0.00 0.35
OTEX 160916P00040000 P 09/16/16 40.0 0.00 0.35
OTEX 160916P00045000 P 09/16/16 45.0 0.00 0.40
OTEX 160916P00050000 P 09/16/16 50.0 0.00 0.50
OTEX 160916P00055000 P 09/16/16 55.0 0.00 0.50
OTEX 160916P00060000 P 09/16/16 60.0 0.25 0.45
OTEX 160916P00065000 P 09/16/16 65.0 1.90 2.60
OTEX 160916P00070000 P 09/16/16 70.0 6.30 8.40
OTEX 160916P00075000 P 09/16/16 75.0 11.40 12.90
OTEX 160916P00080000 P 09/16/16 80.0 15.10 17.90
OTEX 160916P00085000 P 09/16/16 85.0 21.20 22.90
OTEX 160916P00090000 P 09/16/16 90.0 26.20 27.90
OTEX 161021C00035000 C 10/21/16 35.0 26.60 29.20
OTEX 161021C00040000 C 10/21/16 40.0 21.70 24.20
OTEX 161021C00045000 C 10/21/16 45.0 17.20 18.90
OTEX 161021C00050000 C 10/21/16 50.0 12.30 13.80
OTEX 161021C00055000 C 10/21/16 55.0 7.50 8.90
OTEX 161021C00060000 C 10/21/16 60.0 3.40 4.10
OTEX 161021C00065000 C 10/21/16 65.0 0.95 1.30
OTEX 161021C00070000 C 10/21/16 70.0 0.05 0.50
OTEX 161021C00075000 C 10/21/16 75.0 0.00 0.35
OTEX 161021C00080000 C 10/21/16 80.0 0.00 0.35
OTEX 161021C00085000 C 10/21/16 85.0 0.00 0.35
OTEX 161021C00090000 C 10/21/16 90.0 0.00 0.35
OTEX 161021P00035000 P 10/21/16 35.0 0.00 0.40
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 0.10 0.50
OTEX 161021P00060000 P 10/21/16 60.0 0.90 1.15
OTEX 161021P00065000 P 10/21/16 65.0 3.00 3.60
OTEX 161021P00070000 P 10/21/16 70.0 6.30 8.40
OTEX 161021P00075000 P 10/21/16 75.0 11.20 12.90
OTEX 161021P00080000 P 10/21/16 80.0 16.20 17.90
OTEX 161021P00085000 P 10/21/16 85.0 21.20 22.90
OTEX 161021P00090000 P 10/21/16 90.0 26.20 27.90
OTEX 161118C00025000 C 11/18/16 25.0 36.60 39.00
OTEX 161118C00030000 C 11/18/16 30.0 31.70 34.10
OTEX 161118C00035000 C 11/18/16 35.0 26.90 28.70
OTEX 161118C00040000 C 11/18/16 40.0 22.00 23.80
OTEX 161118C00045000 C 11/18/16 45.0 17.20 19.20
OTEX 161118C00050000 C 11/18/16 50.0 12.50 14.00
OTEX 161118C00055000 C 11/18/16 55.0 8.10 9.50
OTEX 161118C00060000 C 11/18/16 60.0 4.70 5.10
OTEX 161118C00065000 C 11/18/16 65.0 2.10 2.30
OTEX 161118C00070000 C 11/18/16 70.0 0.75 0.95
OTEX 161118C00075000 C 11/18/16 75.0 0.20 0.45
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 0.00 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 0.60
OTEX 161118P00055000 P 11/18/16 55.0 0.75 1.05
OTEX 161118P00060000 P 11/18/16 60.0 1.90 1.95
OTEX 161118P00065000 P 11/18/16 65.0 4.20 4.70
OTEX 161118P00070000 P 11/18/16 70.0 7.30 8.80
OTEX 161118P00075000 P 11/18/16 75.0 11.50 13.00
OTEX 170217C00030000 C 02/17/17 30.0 32.10 33.80
OTEX 170217C00035000 C 02/17/17 35.0 26.90 28.90
OTEX 170217C00040000 C 02/17/17 40.0 21.90 24.40
OTEX 170217C00045000 C 02/17/17 45.0 17.10 19.90
OTEX 170217C00050000 C 02/17/17 50.0 12.70 14.50
OTEX 170217C00055000 C 02/17/17 55.0 9.50 10.10
OTEX 170217C00060000 C 02/17/17 60.0 6.00 6.70
OTEX 170217C00065000 C 02/17/17 65.0 3.30 4.00
OTEX 170217C00070000 C 02/17/17 70.0 1.65 2.05
OTEX 170217C00075000 C 02/17/17 75.0 0.70 1.15
OTEX 170217C00080000 C 02/17/17 80.0 0.30 0.65
OTEX 170217C00085000 C 02/17/17 85.0 0.05 0.50
OTEX 170217P00030000 P 02/17/17 30.0 0.00 0.50
OTEX 170217P00035000 P 02/17/17 35.0 0.00 0.50
OTEX 170217P00040000 P 02/17/17 40.0 0.05 0.50
OTEX 170217P00045000 P 02/17/17 45.0 0.25 0.75
OTEX 170217P00050000 P 02/17/17 50.0 0.75 1.10
OTEX 170217P00055000 P 02/17/17 55.0 1.75 2.15
OTEX 170217P00060000 P 02/17/17 60.0 3.10 3.50
OTEX 170217P00065000 P 02/17/17 65.0 5.50 6.40
OTEX 170217P00070000 P 02/17/17 70.0 8.80 9.50
OTEX 170217P00075000 P 02/17/17 75.0 12.20 14.10
OTEX 170217P00080000 P 02/17/17 80.0 16.80 18.50
OTEX 170217P00085000 P 02/17/17 85.0 21.50 23.10

OPRA data is delayed 15 minutes.