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 Jan 30 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 150220C00025000 C 02/20/15 25.0 29.20 31.60
OTEX 150220C00030000 C 02/20/15 30.0 23.70 27.30
OTEX 150220C00035000 C 02/20/15 35.0 18.80 22.30
OTEX 150220C00040000 C 02/20/15 40.0 13.90 16.60
OTEX 150220C00045000 C 02/20/15 45.0 8.80 11.60
OTEX 150220C00050000 C 02/20/15 50.0 4.80 6.50
OTEX 150220C00055000 C 02/20/15 55.0 1.75 2.05
OTEX 150220C00060000 C 02/20/15 60.0 0.10 0.25
OTEX 150220C00065000 C 02/20/15 65.0 0.00 0.15
OTEX 150220C00070000 C 02/20/15 70.0 0.00 0.20
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.20
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.20
OTEX 150220P00035000 P 02/20/15 35.0 0.00 0.45
OTEX 150220P00040000 P 02/20/15 40.0 0.00 0.25
OTEX 150220P00045000 P 02/20/15 45.0 0.00 0.25
OTEX 150220P00050000 P 02/20/15 50.0 0.10 0.25
OTEX 150220P00055000 P 02/20/15 55.0 0.80 0.90
OTEX 150220P00060000 P 02/20/15 60.0 3.90 4.40
OTEX 150220P00065000 P 02/20/15 65.0 7.80 11.30
OTEX 150220P00070000 P 02/20/15 70.0 13.10 15.40
OTEX 150320C00030000 C 03/20/15 30.0 24.30 26.60
OTEX 150320C00035000 C 03/20/15 35.0 18.70 22.60
OTEX 150320C00040000 C 03/20/15 40.0 13.70 17.20
OTEX 150320C00045000 C 03/20/15 45.0 8.70 11.90
OTEX 150320C00050000 C 03/20/15 50.0 5.10 6.70
OTEX 150320C00055000 C 03/20/15 55.0 2.20 2.55
OTEX 150320C00060000 C 03/20/15 60.0 0.40 0.65
OTEX 150320C00065000 C 03/20/15 65.0 0.00 0.25
OTEX 150320C00070000 C 03/20/15 70.0 0.00 0.25
OTEX 150320C00075000 C 03/20/15 75.0 0.00 0.30
OTEX 150320C00080000 C 03/20/15 80.0 0.00 0.20
OTEX 150320C00085000 C 03/20/15 85.0 0.00 0.30
OTEX 150320P00030000 P 03/20/15 30.0 0.00 0.25
OTEX 150320P00035000 P 03/20/15 35.0 0.00 0.25
OTEX 150320P00040000 P 03/20/15 40.0 0.00 0.25
OTEX 150320P00045000 P 03/20/15 45.0 0.05 0.30
OTEX 150320P00050000 P 03/20/15 50.0 0.35 0.75
OTEX 150320P00055000 P 03/20/15 55.0 1.40 1.65
OTEX 150320P00060000 P 03/20/15 60.0 4.40 5.30
OTEX 150320P00065000 P 03/20/15 65.0 8.80 10.50
OTEX 150320P00070000 P 03/20/15 70.0 13.00 16.30
OTEX 150320P00075000 P 03/20/15 75.0 17.90 21.30
OTEX 150320P00080000 P 03/20/15 80.0 23.60 25.90
OTEX 150320P00085000 P 03/20/15 85.0 28.50 30.60
OTEX 150515C00030000 C 05/15/15 30.0 23.50 27.10
OTEX 150515C00035000 C 05/15/15 35.0 18.70 22.60
OTEX 150515C00040000 C 05/15/15 40.0 13.80 17.20
OTEX 150515C00045000 C 05/15/15 45.0 9.60 12.10
OTEX 150515C00050000 C 05/15/15 50.0 5.90 8.20
OTEX 150515C00055000 C 05/15/15 55.0 3.40 4.00
OTEX 150515C00060000 C 05/15/15 60.0 1.45 1.75
OTEX 150515C00065000 C 05/15/15 65.0 0.30 0.75
OTEX 150515C00070000 C 05/15/15 70.0 0.00 0.50
OTEX 150515C00075000 C 05/15/15 75.0 0.00 0.25
OTEX 150515C00080000 C 05/15/15 80.0 0.00 0.25
OTEX 150515C00085000 C 05/15/15 85.0 0.00 0.25
OTEX 150515P00030000 P 05/15/15 30.0 0.00 0.50
OTEX 150515P00035000 P 05/15/15 35.0 0.00 0.50
OTEX 150515P00040000 P 05/15/15 40.0 0.15 0.50
OTEX 150515P00045000 P 05/15/15 45.0 0.45 0.80
OTEX 150515P00050000 P 05/15/15 50.0 1.15 1.50
OTEX 150515P00055000 P 05/15/15 55.0 2.75 3.20
OTEX 150515P00060000 P 05/15/15 60.0 5.50 6.50
OTEX 150515P00065000 P 05/15/15 65.0 8.40 10.90
OTEX 150515P00070000 P 05/15/15 70.0 12.80 16.50
OTEX 150515P00075000 P 05/15/15 75.0 17.70 21.50
OTEX 150515P00080000 P 05/15/15 80.0 22.60 26.50
OTEX 150515P00085000 P 05/15/15 85.0 28.00 31.80
OTEX 150821C00030000 C 08/21/15 30.0 23.70 27.20
OTEX 150821C00035000 C 08/21/15 35.0 18.70 22.80
OTEX 150821C00040000 C 08/21/15 40.0 14.00 17.70
OTEX 150821C00045000 C 08/21/15 45.0 9.60 13.20
OTEX 150821C00050000 C 08/21/15 50.0 7.00 8.30
OTEX 150821C00055000 C 08/21/15 55.0 4.10 5.10
OTEX 150821C00060000 C 08/21/15 60.0 2.05 2.90
OTEX 150821C00065000 C 08/21/15 65.0 0.95 1.60
OTEX 150821C00070000 C 08/21/15 70.0 0.30 0.90
OTEX 150821C00075000 C 08/21/15 75.0 0.00 0.50
OTEX 150821C00080000 C 08/21/15 80.0 0.00 0.50
OTEX 150821C00085000 C 08/21/15 85.0 0.00 0.25
OTEX 150821P00030000 P 08/21/15 30.0 0.00 0.50
OTEX 150821P00035000 P 08/21/15 35.0 0.00 0.60
OTEX 150821P00040000 P 08/21/15 40.0 0.00 1.25
OTEX 150821P00045000 P 08/21/15 45.0 1.00 1.50
OTEX 150821P00050000 P 08/21/15 50.0 2.05 2.80
OTEX 150821P00055000 P 08/21/15 55.0 4.00 5.10
OTEX 150821P00060000 P 08/21/15 60.0 6.60 8.20
OTEX 150821P00065000 P 08/21/15 65.0 9.40 12.20
OTEX 150821P00070000 P 08/21/15 70.0 13.60 17.30
OTEX 150821P00075000 P 08/21/15 75.0 18.10 21.80
OTEX 150821P00080000 P 08/21/15 80.0 22.80 26.70
OTEX 150821P00085000 P 08/21/15 85.0 28.40 30.80

OPRA data is delayed 15 minutes.