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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 150417C00030000 C 04/17/15 30.0 22.30 25.60
OTEX 150417C00035000 C 04/17/15 35.0 17.10 20.60
OTEX 150417C00040000 C 04/17/15 40.0 12.00 15.60
OTEX 150417C00045000 C 04/17/15 45.0 7.70 10.00
OTEX 150417C00050000 C 04/17/15 50.0 3.30 3.70
OTEX 150417C00055000 C 04/17/15 55.0 0.45 0.60
OTEX 150417C00060000 C 04/17/15 60.0 0.05 0.20
OTEX 150417C00065000 C 04/17/15 65.0 0.00 0.20
OTEX 150417C00070000 C 04/17/15 70.0 0.00 0.40
OTEX 150417C00075000 C 04/17/15 75.0 0.00 0.45
OTEX 150417C00080000 C 04/17/15 80.0 0.00 0.15
OTEX 150417C00085000 C 04/17/15 85.0 0.00 0.45
OTEX 150417C00090000 C 04/17/15 90.0 0.00 4.80
OTEX 150417P00030000 P 04/17/15 30.0 0.00 0.15
OTEX 150417P00035000 P 04/17/15 35.0 0.00 0.15
OTEX 150417P00040000 P 04/17/15 40.0 0.00 0.20
OTEX 150417P00045000 P 04/17/15 45.0 0.00 0.20
OTEX 150417P00050000 P 04/17/15 50.0 0.10 0.35
OTEX 150417P00055000 P 04/17/15 55.0 2.20 2.50
OTEX 150417P00060000 P 04/17/15 60.0 6.70 7.10
OTEX 150417P00065000 P 04/17/15 65.0 9.60 12.60
OTEX 150417P00070000 P 04/17/15 70.0 14.40 18.10
OTEX 150417P00075000 P 04/17/15 75.0 19.40 22.80
OTEX 150417P00080000 P 04/17/15 80.0 24.40 27.80
OTEX 150417P00085000 P 04/17/15 85.0 29.60 33.60
OTEX 150417P00090000 P 04/17/15 90.0 34.50 38.50
OTEX 150515C00030000 C 05/15/15 30.0 22.70 25.40
OTEX 150515C00035000 C 05/15/15 35.0 17.20 20.60
OTEX 150515C00040000 C 05/15/15 40.0 13.00 15.10
OTEX 150515C00045000 C 05/15/15 45.0 8.40 9.80
OTEX 150515C00050000 C 05/15/15 50.0 4.20 5.40
OTEX 150515C00055000 C 05/15/15 55.0 1.45 1.65
OTEX 150515C00060000 C 05/15/15 60.0 0.30 0.50
OTEX 150515C00065000 C 05/15/15 65.0 0.00 0.30
OTEX 150515C00070000 C 05/15/15 70.0 0.00 0.25
OTEX 150515C00075000 C 05/15/15 75.0 0.00 0.25
OTEX 150515C00080000 C 05/15/15 80.0 0.00 0.45
OTEX 150515C00085000 C 05/15/15 85.0 0.00 0.35
OTEX 150515P00030000 P 05/15/15 30.0 0.00 0.45
OTEX 150515P00035000 P 05/15/15 35.0 0.00 0.25
OTEX 150515P00040000 P 05/15/15 40.0 0.05 0.35
OTEX 150515P00045000 P 05/15/15 45.0 0.20 0.50
OTEX 150515P00050000 P 05/15/15 50.0 1.10 1.20
OTEX 150515P00055000 P 05/15/15 55.0 3.30 3.50
OTEX 150515P00060000 P 05/15/15 60.0 6.20 7.30
OTEX 150515P00065000 P 05/15/15 65.0 9.50 12.20
OTEX 150515P00070000 P 05/15/15 70.0 14.50 17.50
OTEX 150515P00075000 P 05/15/15 75.0 19.50 22.80
OTEX 150515P00080000 P 05/15/15 80.0 24.60 28.30
OTEX 150515P00085000 P 05/15/15 85.0 30.10 32.10
OTEX 150821C00030000 C 08/21/15 30.0 22.70 25.50
OTEX 150821C00035000 C 08/21/15 35.0 17.20 19.90
OTEX 150821C00040000 C 08/21/15 40.0 13.30 15.20
OTEX 150821C00045000 C 08/21/15 45.0 9.10 10.50
OTEX 150821C00050000 C 08/21/15 50.0 5.50 6.70
OTEX 150821C00055000 C 08/21/15 55.0 2.95 3.50
OTEX 150821C00060000 C 08/21/15 60.0 1.35 1.85
OTEX 150821C00065000 C 08/21/15 65.0 0.50 0.90
OTEX 150821C00070000 C 08/21/15 70.0 0.00 0.50
OTEX 150821C00075000 C 08/21/15 75.0 0.00 0.50
OTEX 150821C00080000 C 08/21/15 80.0 0.00 0.30
OTEX 150821C00085000 C 08/21/15 85.0 0.00 0.30
OTEX 150821P00030000 P 08/21/15 30.0 0.00 0.45
OTEX 150821P00035000 P 08/21/15 35.0 0.10 0.50
OTEX 150821P00040000 P 08/21/15 40.0 0.40 0.70
OTEX 150821P00045000 P 08/21/15 45.0 0.85 1.30
OTEX 150821P00050000 P 08/21/15 50.0 2.10 2.60
OTEX 150821P00055000 P 08/21/15 55.0 4.50 5.00
OTEX 150821P00060000 P 08/21/15 60.0 7.80 8.50
OTEX 150821P00065000 P 08/21/15 65.0 11.30 12.90
OTEX 150821P00070000 P 08/21/15 70.0 15.60 17.80
OTEX 150821P00075000 P 08/21/15 75.0 20.50 23.40
OTEX 150821P00080000 P 08/21/15 80.0 24.70 28.60
OTEX 150821P00085000 P 08/21/15 85.0 29.80 32.50
OTEX 151120C00030000 C 11/20/15 30.0 22.60 25.60
OTEX 151120C00035000 C 11/20/15 35.0 17.60 21.00
OTEX 151120C00040000 C 11/20/15 40.0 13.50 15.50
OTEX 151120C00045000 C 11/20/15 45.0 9.30 11.70
OTEX 151120C00050000 C 11/20/15 50.0 6.30 7.20
OTEX 151120C00055000 C 11/20/15 55.0 3.80 4.60
OTEX 151120C00060000 C 11/20/15 60.0 2.10 2.85
OTEX 151120C00065000 C 11/20/15 65.0 1.10 1.90
OTEX 151120C00070000 C 11/20/15 70.0 0.40 0.90
OTEX 151120C00075000 C 11/20/15 75.0 0.15 0.55
OTEX 151120C00080000 C 11/20/15 80.0 0.00 0.50
OTEX 151120C00085000 C 11/20/15 85.0 0.00 0.40
OTEX 151120P00030000 P 11/20/15 30.0 0.00 0.50
OTEX 151120P00035000 P 11/20/15 35.0 0.20 0.70
OTEX 151120P00040000 P 11/20/15 40.0 0.65 1.10
OTEX 151120P00045000 P 11/20/15 45.0 1.55 2.00
OTEX 151120P00050000 P 11/20/15 50.0 2.90 3.60
OTEX 151120P00055000 P 11/20/15 55.0 5.20 6.10
OTEX 151120P00060000 P 11/20/15 60.0 8.40 9.40
OTEX 151120P00065000 P 11/20/15 65.0 11.90 13.50
OTEX 151120P00070000 P 11/20/15 70.0 16.20 17.80
OTEX 151120P00075000 P 11/20/15 75.0 20.30 23.60
OTEX 151120P00080000 P 11/20/15 80.0 24.90 29.10
OTEX 151120P00085000 P 11/20/15 85.0 29.80 32.70

OPRA data is delayed 15 minutes.