Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Open Text Corporation (OTEX)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 180420C00020000 C Apr 20, 2018 20.0 13.00 17.70
OTEX 180420C00022500 C Apr 20, 2018 22.5 10.50 15.20
OTEX 180420C00025000 C Apr 20, 2018 25.0 8.00 12.80
OTEX 180420C00030000 C Apr 20, 2018 30.0 3.20 6.50
OTEX 180420C00035000 C Apr 20, 2018 35.0 0.40 0.50
OTEX 180420C00040000 C Apr 20, 2018 40.0 0.00 0.05
OTEX 180420C00045000 C Apr 20, 2018 45.0 0.00 0.15
OTEX 180420C00050000 C Apr 20, 2018 50.0 0.00 0.05
OTEX 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
OTEX 180420P00022500 P Apr 20, 2018 22.5 0.00 0.05
OTEX 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
OTEX 180420P00030000 P Apr 20, 2018 30.0 0.00 0.15
OTEX 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
OTEX 180420P00040000 P Apr 20, 2018 40.0 3.80 5.40
OTEX 180420P00045000 P Apr 20, 2018 45.0 7.10 11.60
OTEX 180420P00050000 P Apr 20, 2018 50.0 12.10 16.80
OTEX 180518C00017500 C May 18, 2018 17.5 15.50 19.80
OTEX 180518C00020000 C May 18, 2018 20.0 13.00 17.60
OTEX 180518C00022500 C May 18, 2018 22.5 12.00 15.40
OTEX 180518C00025000 C May 18, 2018 25.0 8.00 12.20
OTEX 180518C00030000 C May 18, 2018 30.0 4.00 6.50
OTEX 180518C00035000 C May 18, 2018 35.0 1.35 1.55
OTEX 180518C00040000 C May 18, 2018 40.0 0.05 0.20
OTEX 180518C00045000 C May 18, 2018 45.0 0.00 0.05
OTEX 180518P00017500 P May 18, 2018 17.5 0.00 0.10
OTEX 180518P00020000 P May 18, 2018 20.0 0.00 0.10
OTEX 180518P00022500 P May 18, 2018 22.5 0.00 0.15
OTEX 180518P00025000 P May 18, 2018 25.0 0.00 0.10
OTEX 180518P00030000 P May 18, 2018 30.0 0.00 0.15
OTEX 180518P00035000 P May 18, 2018 35.0 0.90 1.00
OTEX 180518P00040000 P May 18, 2018 40.0 3.80 5.00
OTEX 180518P00045000 P May 18, 2018 45.0 7.10 11.70
OTEX 180817C00017500 C Aug 17, 2018 17.5 15.50 20.00
OTEX 180817C00020000 C Aug 17, 2018 20.0 13.10 17.20
OTEX 180817C00022500 C Aug 17, 2018 22.5 10.50 13.90
OTEX 180817C00025000 C Aug 17, 2018 25.0 8.10 11.70
OTEX 180817C00030000 C Aug 17, 2018 30.0 5.40 6.10
OTEX 180817C00035000 C Aug 17, 2018 35.0 2.20 2.40
OTEX 180817C00040000 C Aug 17, 2018 40.0 0.50 0.65
OTEX 180817C00045000 C Aug 17, 2018 45.0 0.05 0.20
OTEX 180817P00017500 P Aug 17, 2018 17.5 0.00 0.15
OTEX 180817P00020000 P Aug 17, 2018 20.0 0.00 0.15
OTEX 180817P00022500 P Aug 17, 2018 22.5 0.00 0.10
OTEX 180817P00025000 P Aug 17, 2018 25.0 0.00 0.15
OTEX 180817P00030000 P Aug 17, 2018 30.0 0.30 0.45
OTEX 180817P00035000 P Aug 17, 2018 35.0 1.75 1.85
OTEX 180817P00040000 P Aug 17, 2018 40.0 4.90 5.20
OTEX 180817P00045000 P Aug 17, 2018 45.0 7.30 10.50
OTEX 181116C00020000 C Nov 16, 2018 20.0 13.10 17.70
OTEX 181116C00022500 C Nov 16, 2018 22.5 10.70 15.40
OTEX 181116C00025000 C Nov 16, 2018 25.0 8.40 13.00
OTEX 181116C00030000 C Nov 16, 2018 30.0 6.20 6.50
OTEX 181116C00035000 C Nov 16, 2018 35.0 2.85 3.10
OTEX 181116C00040000 C Nov 16, 2018 40.0 0.95 1.15
OTEX 181116C00045000 C Nov 16, 2018 45.0 0.25 0.35
OTEX 181116C00050000 C Nov 16, 2018 50.0 0.10 0.15
OTEX 181116P00020000 P Nov 16, 2018 20.0 0.00 0.15
OTEX 181116P00022500 P Nov 16, 2018 22.5 0.05 0.20
OTEX 181116P00025000 P Nov 16, 2018 25.0 0.15 0.30
OTEX 181116P00030000 P Nov 16, 2018 30.0 0.65 0.80
OTEX 181116P00035000 P Nov 16, 2018 35.0 2.20 2.40
OTEX 181116P00040000 P Nov 16, 2018 40.0 5.30 5.50
OTEX 181116P00045000 P Nov 16, 2018 45.0 7.30 11.90
OTEX 181116P00050000 P Nov 16, 2018 50.0 12.10 16.80
OPRA data is delayed 15 minutes.