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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 140920C00025000 C 09/20/14 25.0 31.00 32.00
OTEX 140920C00030000 C 09/20/14 30.0 25.10 28.10
OTEX 140920C00035000 C 09/20/14 35.0 20.10 23.10
OTEX 140920C00040000 C 09/20/14 40.0 14.10 17.90
OTEX 140920C00045000 C 09/20/14 45.0 9.80 13.10
OTEX 140920C00050000 C 09/20/14 50.0 6.00 7.00
OTEX 140920C00055000 C 09/20/14 55.0 1.05 2.00
OTEX 140920C00060000 C 09/20/14 60.0 0.00 0.05
OTEX 140920C00065000 C 09/20/14 65.0 0.00 0.25
OTEX 140920C00070000 C 09/20/14 70.0 0.00 0.15
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 0.15
OTEX 140920P00040000 P 09/20/14 40.0 0.00 0.15
OTEX 140920P00045000 P 09/20/14 45.0 0.00 0.05
OTEX 140920P00050000 P 09/20/14 50.0 0.00 0.15
OTEX 140920P00055000 P 09/20/14 55.0 0.00 0.10
OTEX 140920P00060000 P 09/20/14 60.0 3.40 4.00
OTEX 140920P00065000 P 09/20/14 65.0 6.70 9.10
OTEX 140920P00070000 P 09/20/14 70.0 11.50 14.10
OTEX 141018C00030000 C 10/18/14 30.0 25.70 26.90
OTEX 141018C00035000 C 10/18/14 35.0 20.20 23.30
OTEX 141018C00040000 C 10/18/14 40.0 15.60 16.90
OTEX 141018C00045000 C 10/18/14 45.0 10.90 11.90
OTEX 141018C00050000 C 10/18/14 50.0 6.10 6.90
OTEX 141018C00055000 C 10/18/14 55.0 1.95 2.05
OTEX 141018C00060000 C 10/18/14 60.0 0.10 0.30
OTEX 141018C00065000 C 10/18/14 65.0 0.00 0.25
OTEX 141018C00070000 C 10/18/14 70.0 0.00 0.25
OTEX 141018C00075000 C 10/18/14 75.0 0.00 0.25
OTEX 141018C00080000 C 10/18/14 80.0 0.00 0.25
OTEX 141018P00030000 P 10/18/14 30.0 0.00 0.25
OTEX 141018P00035000 P 10/18/14 35.0 0.00 0.25
OTEX 141018P00040000 P 10/18/14 40.0 0.00 0.25
OTEX 141018P00045000 P 10/18/14 45.0 0.00 0.25
OTEX 141018P00050000 P 10/18/14 50.0 0.00 0.25
OTEX 141018P00055000 P 10/18/14 55.0 0.55 0.65
OTEX 141018P00060000 P 10/18/14 60.0 2.35 4.10
OTEX 141018P00065000 P 10/18/14 65.0 7.00 9.00
OTEX 141018P00070000 P 10/18/14 70.0 11.90 14.30
OTEX 141018P00075000 P 10/18/14 75.0 16.20 19.80
OTEX 141018P00080000 P 10/18/14 80.0 21.50 24.10
OTEX 141122C00025000 C 11/22/14 25.0 30.90 33.30
OTEX 141122C00030000 C 11/22/14 30.0 25.90 28.30
OTEX 141122C00035000 C 11/22/14 35.0 21.00 23.40
OTEX 141122C00040000 C 11/22/14 40.0 16.00 18.30
OTEX 141122C00045000 C 11/22/14 45.0 11.20 12.70
OTEX 141122C00050000 C 11/22/14 50.0 6.90 7.70
OTEX 141122C00055000 C 11/22/14 55.0 3.50 3.90
OTEX 141122C00060000 C 11/22/14 60.0 1.30 1.60
OTEX 141122C00065000 C 11/22/14 65.0 0.40 0.70
OTEX 141122C00070000 C 11/22/14 70.0 0.00 0.35
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 0.10 0.35
OTEX 141122P00050000 P 11/22/14 50.0 0.65 0.80
OTEX 141122P00055000 P 11/22/14 55.0 1.95 2.30
OTEX 141122P00060000 P 11/22/14 60.0 4.80 5.30
OTEX 141122P00065000 P 11/22/14 65.0 7.60 9.40
OTEX 141122P00070000 P 11/22/14 70.0 12.10 14.20
OTEX 150220C00025000 C 02/20/15 25.0 30.70 33.70
OTEX 150220C00030000 C 02/20/15 30.0 25.90 28.70
OTEX 150220C00035000 C 02/20/15 35.0 20.50 23.60
OTEX 150220C00040000 C 02/20/15 40.0 16.00 18.90
OTEX 150220C00045000 C 02/20/15 45.0 11.70 13.70
OTEX 150220C00050000 C 02/20/15 50.0 7.70 9.50
OTEX 150220C00055000 C 02/20/15 55.0 4.80 5.20
OTEX 150220C00060000 C 02/20/15 60.0 2.50 3.00
OTEX 150220C00065000 C 02/20/15 65.0 1.25 1.85
OTEX 150220C00070000 C 02/20/15 70.0 0.50 1.00
OTEX 150220P00025000 P 02/20/15 25.0 0.00 0.25
OTEX 150220P00030000 P 02/20/15 30.0 0.00 0.25
OTEX 150220P00035000 P 02/20/15 35.0 0.00 0.25
OTEX 150220P00040000 P 02/20/15 40.0 0.20 0.45
OTEX 150220P00045000 P 02/20/15 45.0 0.65 0.85
OTEX 150220P00050000 P 02/20/15 50.0 1.35 1.90
OTEX 150220P00055000 P 02/20/15 55.0 3.00 3.80
OTEX 150220P00060000 P 02/20/15 60.0 5.80 6.70
OTEX 150220P00065000 P 02/20/15 65.0 8.70 10.40
OTEX 150220P00070000 P 02/20/15 70.0 12.60 14.80

OPRA data is delayed 15 minutes.