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 (2016-10-14)Premium Content

Open Text Corporation (OTEX)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 161216C00035000 C 12/16/16 35.0 26.00 27.90
OTEX 161216C00040000 C 12/16/16 40.0 21.00 22.90
OTEX 161216C00045000 C 12/16/16 45.0 15.80 17.50
OTEX 161216C00050000 C 12/16/16 50.0 11.00 12.60
OTEX 161216C00055000 C 12/16/16 55.0 6.00 7.80
OTEX 161216C00060000 C 12/16/16 60.0 1.60 1.90
OTEX 161216C00065000 C 12/16/16 65.0 0.00 0.45
OTEX 161216C00070000 C 12/16/16 70.0 0.00 0.35
OTEX 161216C00075000 C 12/16/16 75.0 0.00 0.40
OTEX 161216C00080000 C 12/16/16 80.0 0.00 0.35
OTEX 161216C00085000 C 12/16/16 85.0 0.00 0.40
OTEX 161216C00090000 C 12/16/16 90.0 0.00 0.35
OTEX 161216C00095000 C 12/16/16 95.0 0.00 0.40
OTEX 161216P00035000 P 12/16/16 35.0 0.00 0.35
OTEX 161216P00040000 P 12/16/16 40.0 0.00 0.40
OTEX 161216P00045000 P 12/16/16 45.0 0.00 0.35
OTEX 161216P00050000 P 12/16/16 50.0 0.00 0.45
OTEX 161216P00055000 P 12/16/16 55.0 0.00 0.40
OTEX 161216P00060000 P 12/16/16 60.0 0.20 0.45
OTEX 161216P00065000 P 12/16/16 65.0 3.10 4.60
OTEX 161216P00070000 P 12/16/16 70.0 8.10 10.00
OTEX 161216P00075000 P 12/16/16 75.0 13.10 14.80
OTEX 161216P00080000 P 12/16/16 80.0 18.10 19.80
OTEX 161216P00085000 P 12/16/16 85.0 23.20 24.90
OTEX 161216P00090000 P 12/16/16 90.0 28.10 30.00
OTEX 161216P00095000 P 12/16/16 95.0 33.20 34.90
OTEX 170120C00035000 C 01/20/17 35.0 25.70 28.40
OTEX 170120C00040000 C 01/20/17 40.0 19.90 23.50
OTEX 170120C00045000 C 01/20/17 45.0 15.60 18.10
OTEX 170120C00050000 C 01/20/17 50.0 11.00 13.00
OTEX 170120C00055000 C 01/20/17 55.0 6.30 8.30
OTEX 170120C00060000 C 01/20/17 60.0 2.55 2.90
OTEX 170120C00065000 C 01/20/17 65.0 0.45 0.70
OTEX 170120C00070000 C 01/20/17 70.0 0.00 0.45
OTEX 170120C00075000 C 01/20/17 75.0 0.00 0.40
OTEX 170120C00080000 C 01/20/17 80.0 0.00 0.40
OTEX 170120C00085000 C 01/20/17 85.0 0.00 0.40
OTEX 170120C00090000 C 01/20/17 90.0 0.00 0.40
OTEX 170120P00035000 P 01/20/17 35.0 0.00 0.45
OTEX 170120P00040000 P 01/20/17 40.0 0.00 0.50
OTEX 170120P00045000 P 01/20/17 45.0 0.00 0.50
OTEX 170120P00050000 P 01/20/17 50.0 0.00 0.50
OTEX 170120P00055000 P 01/20/17 55.0 0.20 0.45
OTEX 170120P00060000 P 01/20/17 60.0 1.00 1.30
OTEX 170120P00065000 P 01/20/17 65.0 3.90 4.40
OTEX 170120P00070000 P 01/20/17 70.0 7.70 9.30
OTEX 170120P00075000 P 01/20/17 75.0 12.80 14.80
OTEX 170120P00080000 P 01/20/17 80.0 16.80 20.50
OTEX 170120P00085000 P 01/20/17 85.0 21.60 25.30
OTEX 170120P00090000 P 01/20/17 90.0 27.80 30.30
OTEX 170217C00030000 C 02/17/17 30.0 30.80 33.20
OTEX 170217C00035000 C 02/17/17 35.0 25.80 27.70
OTEX 170217C00040000 C 02/17/17 40.0 20.80 23.20
OTEX 170217C00045000 C 02/17/17 45.0 15.80 18.10
OTEX 170217C00050000 C 02/17/17 50.0 11.30 13.30
OTEX 170217C00055000 C 02/17/17 55.0 7.30 7.90
OTEX 170217C00060000 C 02/17/17 60.0 3.60 4.20
OTEX 170217C00065000 C 02/17/17 65.0 1.45 1.85
OTEX 170217C00070000 C 02/17/17 70.0 0.40 0.80
OTEX 170217C00075000 C 02/17/17 75.0 0.10 0.70
OTEX 170217C00080000 C 02/17/17 80.0 0.00 0.50
OTEX 170217C00085000 C 02/17/17 85.0 0.00 0.45
OTEX 170217P00030000 P 02/17/17 30.0 0.00 0.40
OTEX 170217P00035000 P 02/17/17 35.0 0.00 0.45
OTEX 170217P00040000 P 02/17/17 40.0 0.00 0.45
OTEX 170217P00045000 P 02/17/17 45.0 0.05 0.50
OTEX 170217P00050000 P 02/17/17 50.0 0.25 0.90
OTEX 170217P00055000 P 02/17/17 55.0 0.85 1.05
OTEX 170217P00060000 P 02/17/17 60.0 2.20 2.50
OTEX 170217P00065000 P 02/17/17 65.0 4.80 5.30
OTEX 170217P00070000 P 02/17/17 70.0 8.10 10.40
OTEX 170217P00075000 P 02/17/17 75.0 12.70 15.10
OTEX 170217P00080000 P 02/17/17 80.0 17.60 20.00
OTEX 170217P00085000 P 02/17/17 85.0 23.10 25.00
OTEX 170519C00035000 C 05/19/17 35.0 26.00 28.30
OTEX 170519C00040000 C 05/19/17 40.0 21.10 23.40
OTEX 170519C00045000 C 05/19/17 45.0 15.40 18.90
OTEX 170519C00050000 C 05/19/17 50.0 12.10 12.90
OTEX 170519C00055000 C 05/19/17 55.0 8.30 9.10
OTEX 170519C00060000 C 05/19/17 60.0 5.10 5.80
OTEX 170519C00065000 C 05/19/17 65.0 2.60 3.40
OTEX 170519C00070000 C 05/19/17 70.0 1.15 1.95
OTEX 170519C00075000 C 05/19/17 75.0 0.45 1.00
OTEX 170519C00080000 C 05/19/17 80.0 0.25 0.65
OTEX 170519C00085000 C 05/19/17 85.0 0.10 0.40
OTEX 170519C00090000 C 05/19/17 90.0 0.05 0.40
OTEX 170519C00095000 C 05/19/17 95.0 0.00 0.45
OTEX 170519P00035000 P 05/19/17 35.0 0.05 0.45
OTEX 170519P00040000 P 05/19/17 40.0 0.15 0.80
OTEX 170519P00045000 P 05/19/17 45.0 0.40 1.10
OTEX 170519P00050000 P 05/19/17 50.0 0.80 1.55
OTEX 170519P00055000 P 05/19/17 55.0 1.75 2.55
OTEX 170519P00060000 P 05/19/17 60.0 3.40 4.40
OTEX 170519P00065000 P 05/19/17 65.0 6.30 7.00
OTEX 170519P00070000 P 05/19/17 70.0 9.70 10.60
OTEX 170519P00075000 P 05/19/17 75.0 13.70 15.90
OTEX 170519P00080000 P 05/19/17 80.0 18.00 20.40
OTEX 170519P00085000 P 05/19/17 85.0 21.90 25.20
OTEX 170519P00090000 P 05/19/17 90.0 28.00 29.90
OTEX 170519P00095000 P 05/19/17 95.0 32.90 34.90

OPRA data is delayed 15 minutes.