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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 141122C00045000 C 11/22/14 45.0 18.00 19.50
PCAR 141122C00047500 C 11/22/14 47.5 15.10 16.60
PCAR 141122C00050000 C 11/22/14 50.0 12.70 14.10
PCAR 141122C00052500 C 11/22/14 52.5 10.20 11.60
PCAR 141122C00055000 C 11/22/14 55.0 7.90 9.10
PCAR 141122C00057500 C 11/22/14 57.5 5.50 6.50
PCAR 141122C00060000 C 11/22/14 60.0 3.90 4.20
PCAR 141122C00062500 C 11/22/14 62.5 2.00 2.10
PCAR 141122C00065000 C 11/22/14 65.0 0.70 0.80
PCAR 141122C00067500 C 11/22/14 67.5 0.15 0.25
PCAR 141122C00070000 C 11/22/14 70.0 0.05 0.10
PCAR 141122C00072500 C 11/22/14 72.5 0.00 0.10
PCAR 141122C00075000 C 11/22/14 75.0 0.00 0.05
PCAR 141122C00077500 C 11/22/14 77.5 0.00 0.05
PCAR 141122C00080000 C 11/22/14 80.0 0.00 0.05
PCAR 141122C00085000 C 11/22/14 85.0 0.00 0.05
PCAR 141122P00045000 P 11/22/14 45.0 0.00 0.05
PCAR 141122P00047500 P 11/22/14 47.5 0.00 0.10
PCAR 141122P00050000 P 11/22/14 50.0 0.00 0.10
PCAR 141122P00052500 P 11/22/14 52.5 0.00 0.10
PCAR 141122P00055000 P 11/22/14 55.0 0.05 0.10
PCAR 141122P00057500 P 11/22/14 57.5 0.10 0.20
PCAR 141122P00060000 P 11/22/14 60.0 0.25 0.40
PCAR 141122P00062500 P 11/22/14 62.5 0.85 0.95
PCAR 141122P00065000 P 11/22/14 65.0 2.05 2.20
PCAR 141122P00067500 P 11/22/14 67.5 3.80 4.90
PCAR 141122P00070000 P 11/22/14 70.0 6.20 7.40
PCAR 141122P00072500 P 11/22/14 72.5 8.60 9.80
PCAR 141122P00075000 P 11/22/14 75.0 11.00 12.90
PCAR 141122P00077500 P 11/22/14 77.5 13.40 14.70
PCAR 141122P00080000 P 11/22/14 80.0 14.70 18.10
PCAR 141122P00085000 P 11/22/14 85.0 20.90 22.20
PCAR 141220C00037500 C 12/20/14 37.5 24.80 26.80
PCAR 141220C00040000 C 12/20/14 40.0 21.50 25.60
PCAR 141220C00042500 C 12/20/14 42.5 19.40 22.80
PCAR 141220C00045000 C 12/20/14 45.0 17.70 20.30
PCAR 141220C00047500 C 12/20/14 47.5 14.90 16.70
PCAR 141220C00050000 C 12/20/14 50.0 12.60 14.20
PCAR 141220C00052500 C 12/20/14 52.5 10.10 11.60
PCAR 141220C00055000 C 12/20/14 55.0 7.80 9.20
PCAR 141220C00057500 C 12/20/14 57.5 5.60 6.90
PCAR 141220C00060000 C 12/20/14 60.0 4.20 4.60
PCAR 141220C00062500 C 12/20/14 62.5 2.50 2.70
PCAR 141220C00065000 C 12/20/14 65.0 1.25 1.40
PCAR 141220C00067500 C 12/20/14 67.5 0.50 0.65
PCAR 141220C00070000 C 12/20/14 70.0 0.15 0.30
PCAR 141220C00075000 C 12/20/14 75.0 0.00 0.10
PCAR 141220P00037500 P 12/20/14 37.5 0.00 0.05
PCAR 141220P00040000 P 12/20/14 40.0 0.00 0.05
PCAR 141220P00042500 P 12/20/14 42.5 0.00 0.10
PCAR 141220P00045000 P 12/20/14 45.0 0.00 0.10
PCAR 141220P00047500 P 12/20/14 47.5 0.00 0.15
PCAR 141220P00050000 P 12/20/14 50.0 0.05 0.15
PCAR 141220P00052500 P 12/20/14 52.5 0.10 0.20
PCAR 141220P00055000 P 12/20/14 55.0 0.20 0.30
PCAR 141220P00057500 P 12/20/14 57.5 0.35 0.50
PCAR 141220P00060000 P 12/20/14 60.0 0.70 0.85
PCAR 141220P00062500 P 12/20/14 62.5 1.40 1.55
PCAR 141220P00065000 P 12/20/14 65.0 2.60 2.80
PCAR 141220P00067500 P 12/20/14 67.5 4.30 4.70
PCAR 141220P00070000 P 12/20/14 70.0 6.30 7.70
PCAR 141220P00075000 P 12/20/14 75.0 11.10 12.60
PCAR 150117C00018300 C 01/17/15 18.3 43.80 47.20
PCAR 150117C00022100 C 01/17/15 22.1 39.70 43.40
PCAR 150117C00023300 C 01/17/15 23.3 38.40 42.20
PCAR 150117C00026300 C 01/17/15 26.3 35.40 39.20
PCAR 150117C00028300 C 01/17/15 28.3 33.40 37.20
PCAR 150117C00030000 C 01/17/15 30.0 32.10 35.60
PCAR 150117C00031300 C 01/17/15 31.3 30.40 34.20
PCAR 150117C00033300 C 01/17/15 33.3 29.20 31.10
PCAR 150117C00035300 C 01/17/15 35.3 26.20 30.30
PCAR 150117C00036300 C 01/17/15 36.3 26.20 28.60
PCAR 150117C00038300 C 01/17/15 38.3 23.40 27.20
PCAR 150117C00040300 C 01/17/15 40.3 22.20 23.90
PCAR 150117C00043300 C 01/17/15 43.3 19.30 20.80
PCAR 150117C00045300 C 01/17/15 45.3 17.70 18.80
PCAR 150117C00048300 C 01/17/15 48.3 14.40 15.80
PCAR 150117C00050000 C 01/17/15 50.0 12.80 14.20
PCAR 150117C00051600 C 01/17/15 51.6 11.10 12.60
PCAR 150117C00053300 C 01/17/15 53.3 10.50 10.90
PCAR 150117C00055000 C 01/17/15 55.0 8.90 9.30
PCAR 150117C00056600 C 01/17/15 56.6 7.40 7.80
PCAR 150117C00058300 C 01/17/15 58.3 5.90 6.30
PCAR 150117C00060000 C 01/17/15 60.0 4.60 5.00
PCAR 150117C00061600 C 01/17/15 61.6 3.60 3.80
PCAR 150117C00064100 C 01/17/15 64.1 2.15 2.35
PCAR 150117C00067500 C 01/17/15 67.5 0.90 1.05
PCAR 150117C00069100 C 01/17/15 69.1 0.55 0.70
PCAR 150117C00072500 C 01/17/15 72.5 0.20 0.30
PCAR 150117C00074100 C 01/17/15 74.1 0.10 0.20
PCAR 150117C00077500 C 01/17/15 77.5 0.00 0.15
PCAR 150117C00079100 C 01/17/15 79.1 0.00 0.10
PCAR 150117C00084100 C 01/17/15 84.1 0.00 0.10
PCAR 150117C00090000 C 01/17/15 90.0 0.00 0.10
PCAR 150117P00018300 P 01/17/15 18.3 0.00 0.05
PCAR 150117P00022100 P 01/17/15 22.1 0.00 0.05
PCAR 150117P00023300 P 01/17/15 23.3 0.00 0.05
PCAR 150117P00026300 P 01/17/15 26.3 0.00 0.05
PCAR 150117P00028300 P 01/17/15 28.3 0.00 0.05
PCAR 150117P00030000 P 01/17/15 30.0 0.00 0.05
PCAR 150117P00031300 P 01/17/15 31.3 0.00 0.05
PCAR 150117P00033300 P 01/17/15 33.3 0.00 0.05
PCAR 150117P00035300 P 01/17/15 35.3 0.00 0.15
PCAR 150117P00036300 P 01/17/15 36.3 0.00 0.10
PCAR 150117P00038300 P 01/17/15 38.3 0.00 0.10
PCAR 150117P00040300 P 01/17/15 40.3 0.00 0.10
PCAR 150117P00043300 P 01/17/15 43.3 0.00 0.15
PCAR 150117P00045300 P 01/17/15 45.3 0.05 0.20
PCAR 150117P00048300 P 01/17/15 48.3 0.10 0.20
PCAR 150117P00050000 P 01/17/15 50.0 0.10 0.25
PCAR 150117P00051600 P 01/17/15 51.6 0.15 0.30
PCAR 150117P00053300 P 01/17/15 53.3 0.25 0.40
PCAR 150117P00055000 P 01/17/15 55.0 0.40 0.50
PCAR 150117P00056600 P 01/17/15 56.6 0.55 0.70
PCAR 150117P00058300 P 01/17/15 58.3 0.75 0.95
PCAR 150117P00060000 P 01/17/15 60.0 1.15 1.30
PCAR 150117P00061600 P 01/17/15 61.6 1.55 1.75
PCAR 150117P00064100 P 01/17/15 64.1 2.60 2.80
PCAR 150117P00067500 P 01/17/15 67.5 4.70 5.00
PCAR 150117P00069100 P 01/17/15 69.1 5.90 6.30
PCAR 150117P00072500 P 01/17/15 72.5 8.90 9.30
PCAR 150117P00074100 P 01/17/15 74.1 10.30 11.50
PCAR 150117P00077500 P 01/17/15 77.5 13.60 15.10
PCAR 150117P00079100 P 01/17/15 79.1 15.20 16.70
PCAR 150117P00084100 P 01/17/15 84.1 20.20 21.60
PCAR 150117P00090000 P 01/17/15 90.0 25.80 28.10
PCAR 150220C00030000 C 02/20/15 30.0 32.90 34.50
PCAR 150220C00032500 C 02/20/15 32.5 29.00 33.40
PCAR 150220C00035000 C 02/20/15 35.0 26.80 30.60
PCAR 150220C00037500 C 02/20/15 37.5 24.60 28.00
PCAR 150220C00040000 C 02/20/15 40.0 22.90 24.20
PCAR 150220C00042500 C 02/20/15 42.5 19.70 23.00
PCAR 150220C00045000 C 02/20/15 45.0 17.50 20.50
PCAR 150220C00047500 C 02/20/15 47.5 15.00 17.70
PCAR 150220C00050000 C 02/20/15 50.0 12.90 14.30
PCAR 150220C00052500 C 02/20/15 52.5 11.40 11.80
PCAR 150220C00055000 C 02/20/15 55.0 9.10 9.60
PCAR 150220C00057500 C 02/20/15 57.5 7.00 7.50
PCAR 150220C00060000 C 02/20/15 60.0 5.30 5.50
PCAR 150220C00062500 C 02/20/15 62.5 3.70 3.90
PCAR 150220C00065000 C 02/20/15 65.0 2.45 2.60
PCAR 150220C00067500 C 02/20/15 67.5 1.50 1.65
PCAR 150220C00070000 C 02/20/15 70.0 0.85 1.00
PCAR 150220C00072500 C 02/20/15 72.5 0.45 0.65
PCAR 150220C00075000 C 02/20/15 75.0 0.25 0.40
PCAR 150220C00080000 C 02/20/15 80.0 0.05 0.15
PCAR 150220C00085000 C 02/20/15 85.0 0.00 0.15
PCAR 150220P00030000 P 02/20/15 30.0 0.00 0.15
PCAR 150220P00032500 P 02/20/15 32.5 0.00 0.15
PCAR 150220P00035000 P 02/20/15 35.0 0.00 0.15
PCAR 150220P00037500 P 02/20/15 37.5 0.00 0.15
PCAR 150220P00040000 P 02/20/15 40.0 0.05 0.15
PCAR 150220P00042500 P 02/20/15 42.5 0.10 0.20
PCAR 150220P00045000 P 02/20/15 45.0 0.10 0.25
PCAR 150220P00047500 P 02/20/15 47.5 0.20 0.35
PCAR 150220P00050000 P 02/20/15 50.0 0.30 0.45
PCAR 150220P00052500 P 02/20/15 52.5 0.45 0.60
PCAR 150220P00055000 P 02/20/15 55.0 0.75 0.90
PCAR 150220P00057500 P 02/20/15 57.5 1.10 1.30
PCAR 150220P00060000 P 02/20/15 60.0 1.70 1.95
PCAR 150220P00062500 P 02/20/15 62.5 2.60 2.85
PCAR 150220P00065000 P 02/20/15 65.0 3.80 4.10
PCAR 150220P00067500 P 02/20/15 67.5 5.40 5.70
PCAR 150220P00070000 P 02/20/15 70.0 7.30 7.60
PCAR 150220P00072500 P 02/20/15 72.5 9.40 9.80
PCAR 150220P00075000 P 02/20/15 75.0 11.60 12.10
PCAR 150220P00080000 P 02/20/15 80.0 16.10 18.50
PCAR 150220P00085000 P 02/20/15 85.0 21.10 22.50
PCAR 150515C00030000 C 05/15/15 30.0 32.80 35.30
PCAR 150515C00032500 C 05/15/15 32.5 29.00 33.50
PCAR 150515C00035000 C 05/15/15 35.0 26.90 31.00
PCAR 150515C00037500 C 05/15/15 37.5 24.50 28.50
PCAR 150515C00040000 C 05/15/15 40.0 22.40 26.10
PCAR 150515C00042500 C 05/15/15 42.5 19.90 23.50
PCAR 150515C00045000 C 05/15/15 45.0 17.90 20.20
PCAR 150515C00047500 C 05/15/15 47.5 16.30 16.80
PCAR 150515C00050000 C 05/15/15 50.0 14.00 14.50
PCAR 150515C00052500 C 05/15/15 52.5 11.80 12.20
PCAR 150515C00055000 C 05/15/15 55.0 9.60 10.10
PCAR 150515C00057500 C 05/15/15 57.5 7.90 8.20
PCAR 150515C00060000 C 05/15/15 60.0 6.20 6.70
PCAR 150515C00062500 C 05/15/15 62.5 4.60 5.00
PCAR 150515C00065000 C 05/15/15 65.0 3.40 3.80
PCAR 150515C00067500 C 05/15/15 67.5 2.40 2.70
PCAR 150515C00070000 C 05/15/15 70.0 1.65 1.70
PCAR 150515C00075000 C 05/15/15 75.0 0.70 0.90
PCAR 150515C00080000 C 05/15/15 80.0 0.25 0.45
PCAR 150515P00030000 P 05/15/15 30.0 0.05 0.15
PCAR 150515P00032500 P 05/15/15 32.5 0.05 0.20
PCAR 150515P00035000 P 05/15/15 35.0 0.10 0.20
PCAR 150515P00037500 P 05/15/15 37.5 0.10 0.25
PCAR 150515P00040000 P 05/15/15 40.0 0.20 0.30
PCAR 150515P00042500 P 05/15/15 42.5 0.25 0.40
PCAR 150515P00045000 P 05/15/15 45.0 0.35 0.50
PCAR 150515P00047500 P 05/15/15 47.5 0.50 0.65
PCAR 150515P00050000 P 05/15/15 50.0 0.70 0.85
PCAR 150515P00052500 P 05/15/15 52.5 1.05 1.20
PCAR 150515P00055000 P 05/15/15 55.0 1.45 1.70
PCAR 150515P00057500 P 05/15/15 57.5 2.00 2.35
PCAR 150515P00060000 P 05/15/15 60.0 2.80 3.10
PCAR 150515P00062500 P 05/15/15 62.5 3.80 4.00
PCAR 150515P00065000 P 05/15/15 65.0 5.00 5.40
PCAR 150515P00067500 P 05/15/15 67.5 6.50 7.00
PCAR 150515P00070000 P 05/15/15 70.0 8.20 8.70
PCAR 150515P00075000 P 05/15/15 75.0 12.30 12.80
PCAR 150515P00080000 P 05/15/15 80.0 16.80 17.30

OPRA data is delayed 15 minutes.