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 (2014-07-18)Premium Content

Open Text Corp (OTEX)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 140816C00030000 C 08/16/14 30.0 16.30 19.60
OTEX 140816C00032500 C 08/16/14 32.5 14.50 16.30
OTEX 140816C00035000 C 08/16/14 35.0 11.40 14.70
OTEX 140816C00037500 C 08/16/14 37.5 9.70 11.30
OTEX 140816C00040000 C 08/16/14 40.0 7.70 8.90
OTEX 140816C00042500 C 08/16/14 42.5 5.50 6.50
OTEX 140816C00045000 C 08/16/14 45.0 4.10 4.40
OTEX 140816C00047500 C 08/16/14 47.5 2.55 2.60
OTEX 140816C00050000 C 08/16/14 50.0 1.35 1.45
OTEX 140816C00052500 C 08/16/14 52.5 0.60 0.80
OTEX 140816C00055000 C 08/16/14 55.0 0.25 0.35
OTEX 140816C00057500 C 08/16/14 57.5 0.05 0.25
OTEX 140816C00060000 C 08/16/14 60.0 0.00 0.25
OTEX 140816P00030000 P 08/16/14 30.0 0.00 0.25
OTEX 140816P00032500 P 08/16/14 32.5 0.00 0.25
OTEX 140816P00035000 P 08/16/14 35.0 0.00 0.25
OTEX 140816P00037500 P 08/16/14 37.5 0.00 0.25
OTEX 140816P00040000 P 08/16/14 40.0 0.10 0.20
OTEX 140816P00042500 P 08/16/14 42.5 0.30 0.40
OTEX 140816P00045000 P 08/16/14 45.0 0.75 0.85
OTEX 140816P00047500 P 08/16/14 47.5 1.55 1.65
OTEX 140816P00050000 P 08/16/14 50.0 2.85 3.00
OTEX 140816P00052500 P 08/16/14 52.5 4.50 5.00
OTEX 140816P00055000 P 08/16/14 55.0 6.60 7.00
OTEX 140816P00057500 P 08/16/14 57.5 8.80 9.40
OTEX 140816P00060000 P 08/16/14 60.0 10.50 11.90
OTEX 140920C00025000 C 09/20/14 25.0 21.30 24.80
OTEX 140920C00030000 C 09/20/14 30.0 16.60 19.60
OTEX 140920C00035000 C 09/20/14 35.0 11.30 14.30
OTEX 140920C00040000 C 09/20/14 40.0 7.70 9.30
OTEX 140920C00045000 C 09/20/14 45.0 4.10 4.80
OTEX 140920C00050000 C 09/20/14 50.0 1.60 1.70
OTEX 140920C00055000 C 09/20/14 55.0 0.45 0.80
OTEX 140920C00060000 C 09/20/14 60.0 0.00 0.25
OTEX 140920C00065000 C 09/20/14 65.0 0.00 0.25
OTEX 140920C00070000 C 09/20/14 70.0 0.00 0.25
OTEX 140920P00025000 P 09/20/14 25.0 0.00 0.25
OTEX 140920P00030000 P 09/20/14 30.0 0.00 0.25
OTEX 140920P00035000 P 09/20/14 35.0 0.00 0.25
OTEX 140920P00040000 P 09/20/14 40.0 0.20 0.50
OTEX 140920P00045000 P 09/20/14 45.0 1.00 1.20
OTEX 140920P00050000 P 09/20/14 50.0 3.20 3.40
OTEX 140920P00055000 P 09/20/14 55.0 7.10 8.70
OTEX 140920P00060000 P 09/20/14 60.0 11.30 13.00
OTEX 140920P00065000 P 09/20/14 65.0 16.00 18.70
OTEX 140920P00070000 P 09/20/14 70.0 20.90 23.90
OTEX 141122C00025000 C 11/22/14 25.0 21.30 24.80
OTEX 141122C00030000 C 11/22/14 30.0 16.40 19.70
OTEX 141122C00035000 C 11/22/14 35.0 11.50 14.80
OTEX 141122C00040000 C 11/22/14 40.0 7.70 10.00
OTEX 141122C00045000 C 11/22/14 45.0 5.20 5.60
OTEX 141122C00050000 C 11/22/14 50.0 2.70 2.75
OTEX 141122C00055000 C 11/22/14 55.0 1.10 1.25
OTEX 141122C00060000 C 11/22/14 60.0 0.15 0.85
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 0.50
OTEX 141122P00030000 P 11/22/14 30.0 0.00 0.25
OTEX 141122P00035000 P 11/22/14 35.0 0.15 0.45
OTEX 141122P00040000 P 11/22/14 40.0 0.65 1.20
OTEX 141122P00045000 P 11/22/14 45.0 1.95 2.25
OTEX 141122P00050000 P 11/22/14 50.0 4.10 4.50
OTEX 141122P00055000 P 11/22/14 55.0 7.20 8.90
OTEX 141122P00060000 P 11/22/14 60.0 11.00 14.20
OTEX 141122P00065000 P 11/22/14 65.0 16.10 19.00
OTEX 141122P00070000 P 11/22/14 70.0 20.50 23.90
OTEX 150220C00025000 C 02/20/15 25.0 21.40 24.60
OTEX 150220C00030000 C 02/20/15 30.0 16.40 19.40
OTEX 150220C00035000 C 02/20/15 35.0 11.80 15.10
OTEX 150220C00040000 C 02/20/15 40.0 7.70 10.90
OTEX 150220C00045000 C 02/20/15 45.0 5.10 6.50
OTEX 150220C00050000 C 02/20/15 50.0 3.30 3.80
OTEX 150220C00055000 C 02/20/15 55.0 1.40 2.45
OTEX 150220C00060000 C 02/20/15 60.0 0.50 1.25
OTEX 150220C00065000 C 02/20/15 65.0 0.10 0.95
OTEX 150220C00070000 C 02/20/15 70.0 0.00 0.50
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.65
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.30
OTEX 150220P00035000 P 02/20/15 35.0 0.40 0.90
OTEX 150220P00040000 P 02/20/15 40.0 1.15 1.60
OTEX 150220P00045000 P 02/20/15 45.0 2.00 3.50
OTEX 150220P00050000 P 02/20/15 50.0 4.80 5.90
OTEX 150220P00055000 P 02/20/15 55.0 7.40 10.70
OTEX 150220P00060000 P 02/20/15 60.0 11.70 14.90
OTEX 150220P00065000 P 02/20/15 65.0 16.10 19.40
OTEX 150220P00070000 P 02/20/15 70.0 20.70 24.20

OPRA data is delayed 15 minutes.