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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 141122C00025000 C 11/22/14 25.0 32.00 34.80
OTEX 141122C00030000 C 11/22/14 30.0 26.20 29.70
OTEX 141122C00035000 C 11/22/14 35.0 21.10 24.90
OTEX 141122C00040000 C 11/22/14 40.0 16.10 19.80
OTEX 141122C00045000 C 11/22/14 45.0 10.70 14.80
OTEX 141122C00050000 C 11/22/14 50.0 7.20 7.90
OTEX 141122C00055000 C 11/22/14 55.0 2.20 2.95
OTEX 141122C00060000 C 11/22/14 60.0 0.00 0.25
OTEX 141122C00065000 C 11/22/14 65.0 0.00 0.20
OTEX 141122C00070000 C 11/22/14 70.0 0.00 0.20
OTEX 141122P00025000 P 11/22/14 25.0 0.00 0.25
OTEX 141122P00030000 P 11/22/14 30.0 0.00 0.25
OTEX 141122P00035000 P 11/22/14 35.0 0.00 0.25
OTEX 141122P00040000 P 11/22/14 40.0 0.00 0.25
OTEX 141122P00045000 P 11/22/14 45.0 0.00 0.25
OTEX 141122P00050000 P 11/22/14 50.0 0.00 0.15
OTEX 141122P00055000 P 11/22/14 55.0 0.00 0.10
OTEX 141122P00060000 P 11/22/14 60.0 1.25 2.80
OTEX 141122P00065000 P 11/22/14 65.0 5.70 7.80
OTEX 141122P00070000 P 11/22/14 70.0 10.30 13.10
OTEX 141220C00030000 C 12/20/14 30.0 26.90 29.40
OTEX 141220C00035000 C 12/20/14 35.0 20.80 24.90
OTEX 141220C00040000 C 12/20/14 40.0 16.40 19.80
OTEX 141220C00045000 C 12/20/14 45.0 11.40 14.80
OTEX 141220C00050000 C 12/20/14 50.0 7.30 9.20
OTEX 141220C00055000 C 12/20/14 55.0 2.85 3.20
OTEX 141220C00060000 C 12/20/14 60.0 0.35 0.50
OTEX 141220C00065000 C 12/20/14 65.0 0.00 0.25
OTEX 141220C00070000 C 12/20/14 70.0 0.00 0.25
OTEX 141220C00075000 C 12/20/14 75.0 0.00 0.25
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 0.05 0.15
OTEX 141220P00055000 P 12/20/14 55.0 0.45 0.55
OTEX 141220P00060000 P 12/20/14 60.0 2.65 3.20
OTEX 141220P00065000 P 12/20/14 65.0 5.30 7.90
OTEX 141220P00070000 P 12/20/14 70.0 10.20 13.60
OTEX 141220P00075000 P 12/20/14 75.0 15.40 18.00
OTEX 150220C00025000 C 02/20/15 25.0 31.90 34.60
OTEX 150220C00030000 C 02/20/15 30.0 25.70 29.80
OTEX 150220C00035000 C 02/20/15 35.0 20.80 25.00
OTEX 150220C00040000 C 02/20/15 40.0 16.80 20.00
OTEX 150220C00045000 C 02/20/15 45.0 12.00 15.10
OTEX 150220C00050000 C 02/20/15 50.0 8.00 8.50
OTEX 150220C00055000 C 02/20/15 55.0 4.40 4.90
OTEX 150220C00060000 C 02/20/15 60.0 1.95 2.20
OTEX 150220C00065000 C 02/20/15 65.0 0.65 0.85
OTEX 150220C00070000 C 02/20/15 70.0 0.10 0.50
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.30
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.50
OTEX 150220P00035000 P 02/20/15 35.0 0.00 0.50
OTEX 150220P00040000 P 02/20/15 40.0 0.00 0.30
OTEX 150220P00045000 P 02/20/15 45.0 0.10 0.45
OTEX 150220P00050000 P 02/20/15 50.0 0.70 0.90
OTEX 150220P00055000 P 02/20/15 55.0 2.00 2.20
OTEX 150220P00060000 P 02/20/15 60.0 4.40 4.80
OTEX 150220P00065000 P 02/20/15 65.0 7.50 8.50
OTEX 150220P00070000 P 02/20/15 70.0 10.40 13.20
OTEX 150515C00030000 C 05/15/15 30.0 26.50 29.90
OTEX 150515C00035000 C 05/15/15 35.0 20.60 25.10
OTEX 150515C00040000 C 05/15/15 40.0 16.70 20.10
OTEX 150515C00045000 C 05/15/15 45.0 12.40 15.60
OTEX 150515C00050000 C 05/15/15 50.0 8.50 11.00
OTEX 150515C00055000 C 05/15/15 55.0 5.10 6.70
OTEX 150515C00060000 C 05/15/15 60.0 2.75 4.20
OTEX 150515C00065000 C 05/15/15 65.0 0.90 2.80
OTEX 150515C00070000 C 05/15/15 70.0 0.30 1.70
OTEX 150515C00075000 C 05/15/15 75.0 0.15 1.75
OTEX 150515C00080000 C 05/15/15 80.0 0.00 0.50
OTEX 150515C00085000 C 05/15/15 85.0 0.00 0.50
OTEX 150515P00030000 P 05/15/15 30.0 0.00 0.40
OTEX 150515P00035000 P 05/15/15 35.0 0.00 2.80
OTEX 150515P00040000 P 05/15/15 40.0 0.00 1.05
OTEX 150515P00045000 P 05/15/15 45.0 0.60 1.65
OTEX 150515P00050000 P 05/15/15 50.0 0.80 1.95
OTEX 150515P00055000 P 05/15/15 55.0 2.40 3.60
OTEX 150515P00060000 P 05/15/15 60.0 5.00 6.70
OTEX 150515P00065000 P 05/15/15 65.0 7.90 9.60
OTEX 150515P00070000 P 05/15/15 70.0 11.60 14.70
OTEX 150515P00075000 P 05/15/15 75.0 15.80 19.20
OTEX 150515P00080000 P 05/15/15 80.0 20.40 24.80
OTEX 150515P00085000 P 05/15/15 85.0 25.50 28.90

OPRA data is delayed 15 minutes.