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 (2014-10-17)Premium Content

Open Text Corp (OTEX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 141122C00025000 C 11/22/14 25.0 29.40 30.50
OTEX 141122C00030000 C 11/22/14 30.0 24.40 25.50
OTEX 141122C00035000 C 11/22/14 35.0 19.40 20.30
OTEX 141122C00040000 C 11/22/14 40.0 14.30 15.30
OTEX 141122C00045000 C 11/22/14 45.0 9.30 10.30
OTEX 141122C00050000 C 11/22/14 50.0 4.50 5.40
OTEX 141122C00055000 C 11/22/14 55.0 1.05 1.10
OTEX 141122C00060000 C 11/22/14 60.0 0.00 0.15
OTEX 141122C00065000 C 11/22/14 65.0 0.00 0.25
OTEX 141122C00070000 C 11/22/14 70.0 0.00 0.25
OTEX 141122P00025000 P 11/22/14 25.0 0.00 0.25
OTEX 141122P00030000 P 11/22/14 30.0 0.00 0.20
OTEX 141122P00035000 P 11/22/14 35.0 0.00 0.25
OTEX 141122P00040000 P 11/22/14 40.0 0.00 0.20
OTEX 141122P00045000 P 11/22/14 45.0 0.00 0.25
OTEX 141122P00050000 P 11/22/14 50.0 0.05 0.25
OTEX 141122P00055000 P 11/22/14 55.0 1.05 1.15
OTEX 141122P00060000 P 11/22/14 60.0 4.90 5.80
OTEX 141122P00065000 P 11/22/14 65.0 9.80 11.00
OTEX 141122P00070000 P 11/22/14 70.0 14.80 15.80
OTEX 141220C00030000 C 12/20/14 30.0 24.40 25.50
OTEX 141220C00035000 C 12/20/14 35.0 18.20 21.40
OTEX 141220C00040000 C 12/20/14 40.0 14.40 15.40
OTEX 141220C00045000 C 12/20/14 45.0 9.40 10.40
OTEX 141220C00050000 C 12/20/14 50.0 4.80 5.50
OTEX 141220C00055000 C 12/20/14 55.0 1.55 1.65
OTEX 141220C00060000 C 12/20/14 60.0 0.15 0.35
OTEX 141220C00065000 C 12/20/14 65.0 0.00 0.25
OTEX 141220C00070000 C 12/20/14 70.0 0.00 0.20
OTEX 141220C00075000 C 12/20/14 75.0 0.00 0.20
OTEX 141220P00030000 P 12/20/14 30.0 0.00 0.25
OTEX 141220P00035000 P 12/20/14 35.0 0.00 0.25
OTEX 141220P00040000 P 12/20/14 40.0 0.00 0.25
OTEX 141220P00045000 P 12/20/14 45.0 0.00 0.25
OTEX 141220P00050000 P 12/20/14 50.0 0.30 0.50
OTEX 141220P00055000 P 12/20/14 55.0 1.60 1.80
OTEX 141220P00060000 P 12/20/14 60.0 5.10 6.00
OTEX 141220P00065000 P 12/20/14 65.0 9.80 10.90
OTEX 141220P00070000 P 12/20/14 70.0 14.80 15.80
OTEX 141220P00075000 P 12/20/14 75.0 19.70 21.10
OTEX 150220C00025000 C 02/20/15 25.0 29.30 30.50
OTEX 150220C00030000 C 02/20/15 30.0 23.90 25.50
OTEX 150220C00035000 C 02/20/15 35.0 18.20 20.60
OTEX 150220C00040000 C 02/20/15 40.0 14.40 15.70
OTEX 150220C00045000 C 02/20/15 45.0 9.70 10.90
OTEX 150220C00050000 C 02/20/15 50.0 5.80 6.70
OTEX 150220C00055000 C 02/20/15 55.0 2.85 3.20
OTEX 150220C00060000 C 02/20/15 60.0 1.25 1.40
OTEX 150220C00065000 C 02/20/15 65.0 0.20 0.60
OTEX 150220C00070000 C 02/20/15 70.0 0.00 0.30
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.35
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.25
OTEX 150220P00035000 P 02/20/15 35.0 0.00 0.30
OTEX 150220P00040000 P 02/20/15 40.0 0.05 0.45
OTEX 150220P00045000 P 02/20/15 45.0 0.45 0.65
OTEX 150220P00050000 P 02/20/15 50.0 1.30 1.40
OTEX 150220P00055000 P 02/20/15 55.0 3.10 3.50
OTEX 150220P00060000 P 02/20/15 60.0 6.20 6.90
OTEX 150220P00065000 P 02/20/15 65.0 10.30 11.30
OTEX 150220P00070000 P 02/20/15 70.0 14.30 16.00
OTEX 150515C00030000 C 05/15/15 30.0 24.30 25.60
OTEX 150515C00035000 C 05/15/15 35.0 18.80 21.30
OTEX 150515C00040000 C 05/15/15 40.0 14.60 15.80
OTEX 150515C00045000 C 05/15/15 45.0 10.30 11.40
OTEX 150515C00050000 C 05/15/15 50.0 6.60 7.50
OTEX 150515C00055000 C 05/15/15 55.0 3.80 4.70
OTEX 150515C00060000 C 05/15/15 60.0 1.90 2.70
OTEX 150515C00065000 C 05/15/15 65.0 0.85 1.40
OTEX 150515C00070000 C 05/15/15 70.0 0.25 0.80
OTEX 150515C00075000 C 05/15/15 75.0 0.00 0.60
OTEX 150515C00080000 C 05/15/15 80.0 0.00 0.30
OTEX 150515C00085000 C 05/15/15 85.0 0.00 0.25
OTEX 150515P00030000 P 05/15/15 30.0 0.00 0.30
OTEX 150515P00035000 P 05/15/15 35.0 0.05 0.55
OTEX 150515P00040000 P 05/15/15 40.0 0.35 0.85
OTEX 150515P00045000 P 05/15/15 45.0 0.90 1.50
OTEX 150515P00050000 P 05/15/15 50.0 2.10 2.85
OTEX 150515P00055000 P 05/15/15 55.0 4.10 5.10
OTEX 150515P00060000 P 05/15/15 60.0 7.20 8.10
OTEX 150515P00065000 P 05/15/15 65.0 11.00 12.10
OTEX 150515P00070000 P 05/15/15 70.0 15.40 16.60
OTEX 150515P00075000 P 05/15/15 75.0 20.10 21.20
OTEX 150515P00080000 P 05/15/15 80.0 24.40 27.00
OTEX 150515P00085000 P 05/15/15 85.0 29.30 31.10

OPRA data is delayed 15 minutes.