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 (2016-04-15)Premium Content

Open Text Corporation (OTEX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 160617C00030000 C 06/17/16 30.0 26.30 29.80
OTEX 160617C00035000 C 06/17/16 35.0 21.20 25.20
OTEX 160617C00040000 C 06/17/16 40.0 16.30 19.90
OTEX 160617C00045000 C 06/17/16 45.0 11.40 14.90
OTEX 160617C00050000 C 06/17/16 50.0 6.40 9.80
OTEX 160617C00055000 C 06/17/16 55.0 3.00 4.00
OTEX 160617C00060000 C 06/17/16 60.0 0.40 0.55
OTEX 160617C00065000 C 06/17/16 65.0 0.00 0.30
OTEX 160617C00070000 C 06/17/16 70.0 0.00 0.30
OTEX 160617C00075000 C 06/17/16 75.0 0.00 0.30
OTEX 160617C00080000 C 06/17/16 80.0 0.00 0.30
OTEX 160617P00030000 P 06/17/16 30.0 0.00 0.30
OTEX 160617P00035000 P 06/17/16 35.0 0.00 0.30
OTEX 160617P00040000 P 06/17/16 40.0 0.00 0.30
OTEX 160617P00045000 P 06/17/16 45.0 0.00 0.20
OTEX 160617P00050000 P 06/17/16 50.0 0.05 0.30
OTEX 160617P00055000 P 06/17/16 55.0 0.20 0.30
OTEX 160617P00060000 P 06/17/16 60.0 2.05 2.35
OTEX 160617P00065000 P 06/17/16 65.0 5.20 8.70
OTEX 160617P00070000 P 06/17/16 70.0 10.30 13.70
OTEX 160617P00075000 P 06/17/16 75.0 15.10 18.60
OTEX 160617P00080000 P 06/17/16 80.0 20.10 23.70
OTEX 160715C00030000 C 07/15/16 30.0 26.30 29.90
OTEX 160715C00035000 C 07/15/16 35.0 21.40 25.10
OTEX 160715C00040000 C 07/15/16 40.0 16.40 19.90
OTEX 160715C00045000 C 07/15/16 45.0 11.40 14.90
OTEX 160715C00050000 C 07/15/16 50.0 6.50 9.90
OTEX 160715C00055000 C 07/15/16 55.0 2.35 5.40
OTEX 160715C00060000 C 07/15/16 60.0 0.95 1.10
OTEX 160715C00065000 C 07/15/16 65.0 0.00 0.40
OTEX 160715C00070000 C 07/15/16 70.0 0.00 0.30
OTEX 160715C00075000 C 07/15/16 75.0 0.00 0.30
OTEX 160715C00080000 C 07/15/16 80.0 0.00 0.30
OTEX 160715P00030000 P 07/15/16 30.0 0.00 0.30
OTEX 160715P00035000 P 07/15/16 35.0 0.00 0.30
OTEX 160715P00040000 P 07/15/16 40.0 0.00 0.30
OTEX 160715P00045000 P 07/15/16 45.0 0.00 0.30
OTEX 160715P00050000 P 07/15/16 50.0 0.00 0.40
OTEX 160715P00055000 P 07/15/16 55.0 0.55 0.70
OTEX 160715P00060000 P 07/15/16 60.0 2.55 2.85
OTEX 160715P00065000 P 07/15/16 65.0 6.20 8.00
OTEX 160715P00070000 P 07/15/16 70.0 10.20 13.70
OTEX 160715P00075000 P 07/15/16 75.0 15.00 18.70
OTEX 160715P00080000 P 07/15/16 80.0 20.10 23.60
OTEX 160819C00025000 C 08/19/16 25.0 31.30 34.80
OTEX 160819C00030000 C 08/19/16 30.0 26.40 30.00
OTEX 160819C00035000 C 08/19/16 35.0 21.40 25.00
OTEX 160819C00040000 C 08/19/16 40.0 16.60 20.00
OTEX 160819C00045000 C 08/19/16 45.0 11.60 15.00
OTEX 160819C00050000 C 08/19/16 50.0 7.00 10.40
OTEX 160819C00055000 C 08/19/16 55.0 4.90 5.40
OTEX 160819C00060000 C 08/19/16 60.0 2.20 2.35
OTEX 160819C00065000 C 08/19/16 65.0 0.80 0.90
OTEX 160819C00070000 C 08/19/16 70.0 0.00 1.95
OTEX 160819P00025000 P 08/19/16 25.0 0.00 0.30
OTEX 160819P00030000 P 08/19/16 30.0 0.00 1.75
OTEX 160819P00035000 P 08/19/16 35.0 0.00 0.35
OTEX 160819P00040000 P 08/19/16 40.0 0.05 1.75
OTEX 160819P00045000 P 08/19/16 45.0 0.15 0.30
OTEX 160819P00050000 P 08/19/16 50.0 0.55 0.70
OTEX 160819P00055000 P 08/19/16 55.0 1.65 1.75
OTEX 160819P00060000 P 08/19/16 60.0 3.70 4.20
OTEX 160819P00065000 P 08/19/16 65.0 6.00 9.50
OTEX 160819P00070000 P 08/19/16 70.0 10.50 14.00
OTEX 161118C00025000 C 11/18/16 25.0 31.10 35.20
OTEX 161118C00030000 C 11/18/16 30.0 26.40 30.20
OTEX 161118C00035000 C 11/18/16 35.0 21.40 25.10
OTEX 161118C00040000 C 11/18/16 40.0 16.60 20.50
OTEX 161118C00045000 C 11/18/16 45.0 12.40 16.00
OTEX 161118C00050000 C 11/18/16 50.0 9.60 11.40
OTEX 161118C00055000 C 11/18/16 55.0 6.10 6.70
OTEX 161118C00060000 C 11/18/16 60.0 3.50 4.10
OTEX 161118C00065000 C 11/18/16 65.0 1.70 2.15
OTEX 161118C00070000 C 11/18/16 70.0 0.75 1.20
OTEX 161118C00075000 C 11/18/16 75.0 0.25 0.70
OTEX 161118P00025000 P 11/18/16 25.0 0.00 0.50
OTEX 161118P00030000 P 11/18/16 30.0 0.00 0.50
OTEX 161118P00035000 P 11/18/16 35.0 0.00 0.50
OTEX 161118P00040000 P 11/18/16 40.0 0.20 0.75
OTEX 161118P00045000 P 11/18/16 45.0 0.05 3.00
OTEX 161118P00050000 P 11/18/16 50.0 1.50 1.95
OTEX 161118P00055000 P 11/18/16 55.0 2.95 3.50
OTEX 161118P00060000 P 11/18/16 60.0 5.20 5.90
OTEX 161118P00065000 P 11/18/16 65.0 8.40 9.90
OTEX 161118P00070000 P 11/18/16 70.0 10.80 14.60
OTEX 161118P00075000 P 11/18/16 75.0 15.40 19.20

OPRA data is delayed 15 minutes.