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 (2014-05-23)Premium Content

Paccar Inc (PCAR)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 140816C00045000 C 08/16/14 45.0 18.90 20.50
PCAR 140816C00050000 C 08/16/14 50.0 13.60 15.10
PCAR 140816C00052500 C 08/16/14 52.5 11.50 12.70
PCAR 140816C00055000 C 08/16/14 55.0 9.10 10.00
PCAR 140816C00057500 C 08/16/14 57.5 6.60 7.60
PCAR 140816C00060000 C 08/16/14 60.0 4.30 5.20
PCAR 140816C00062500 C 08/16/14 62.5 2.75 2.90
PCAR 140816C00065000 C 08/16/14 65.0 1.20 1.35
PCAR 140816C00067500 C 08/16/14 67.5 0.40 0.50
PCAR 140816C00070000 C 08/16/14 70.0 0.10 0.20
PCAR 140816C00072500 C 08/16/14 72.5 0.05 0.10
PCAR 140816C00075000 C 08/16/14 75.0 0.00 0.10
PCAR 140816C00077500 C 08/16/14 77.5 0.00 0.05
PCAR 140816C00080000 C 08/16/14 80.0 0.00 0.05
PCAR 140816C00085000 C 08/16/14 85.0 0.00 0.05
PCAR 140816P00045000 P 08/16/14 45.0 0.00 0.05
PCAR 140816P00050000 P 08/16/14 50.0 0.00 0.05
PCAR 140816P00052500 P 08/16/14 52.5 0.00 0.10
PCAR 140816P00055000 P 08/16/14 55.0 0.05 0.10
PCAR 140816P00057500 P 08/16/14 57.5 0.05 0.15
PCAR 140816P00060000 P 08/16/14 60.0 0.20 0.30
PCAR 140816P00062500 P 08/16/14 62.5 0.60 0.70
PCAR 140816P00065000 P 08/16/14 65.0 1.55 1.70
PCAR 140816P00067500 P 08/16/14 67.5 3.20 3.50
PCAR 140816P00070000 P 08/16/14 70.0 5.30 5.90
PCAR 140816P00072500 P 08/16/14 72.5 7.70 8.40
PCAR 140816P00075000 P 08/16/14 75.0 10.20 11.20
PCAR 140816P00077500 P 08/16/14 77.5 12.40 13.80
PCAR 140816P00080000 P 08/16/14 80.0 14.20 16.30
PCAR 140816P00085000 P 08/16/14 85.0 18.70 21.90
PCAR 140920C00045000 C 09/20/14 45.0 18.90 20.10
PCAR 140920C00047500 C 09/20/14 47.5 16.40 17.60
PCAR 140920C00050000 C 09/20/14 50.0 13.90 15.10
PCAR 140920C00055000 C 09/20/14 55.0 9.00 10.20
PCAR 140920C00057500 C 09/20/14 57.5 6.80 7.70
PCAR 140920C00060000 C 09/20/14 60.0 5.20 5.40
PCAR 140920C00062500 C 09/20/14 62.5 3.20 3.50
PCAR 140920C00065000 C 09/20/14 65.0 1.75 1.95
PCAR 140920C00067500 C 09/20/14 67.5 0.85 0.95
PCAR 140920C00070000 C 09/20/14 70.0 0.35 0.45
PCAR 140920C00072500 C 09/20/14 72.5 0.15 0.25
PCAR 140920C00075000 C 09/20/14 75.0 0.05 0.15
PCAR 140920C00080000 C 09/20/14 80.0 0.00 0.10
PCAR 140920C00085000 C 09/20/14 85.0 0.00 0.05
PCAR 140920P00045000 P 09/20/14 45.0 0.00 0.10
PCAR 140920P00047500 P 09/20/14 47.5 0.00 0.10
PCAR 140920P00050000 P 09/20/14 50.0 0.00 0.10
PCAR 140920P00055000 P 09/20/14 55.0 0.15 0.25
PCAR 140920P00057500 P 09/20/14 57.5 0.25 0.40
PCAR 140920P00060000 P 09/20/14 60.0 0.55 0.70
PCAR 140920P00062500 P 09/20/14 62.5 1.10 1.30
PCAR 140920P00065000 P 09/20/14 65.0 2.10 2.35
PCAR 140920P00067500 P 09/20/14 67.5 3.60 3.90
PCAR 140920P00070000 P 09/20/14 70.0 5.60 5.90
PCAR 140920P00072500 P 09/20/14 72.5 7.70 8.90
PCAR 140920P00075000 P 09/20/14 75.0 9.70 11.30
PCAR 140920P00080000 P 09/20/14 80.0 14.80 16.30
PCAR 140920P00085000 P 09/20/14 85.0 19.40 21.40
PCAR 141122C00045000 C 11/22/14 45.0 18.80 20.10
PCAR 141122C00050000 C 11/22/14 50.0 13.90 15.30
PCAR 141122C00055000 C 11/22/14 55.0 9.30 10.30
PCAR 141122C00057500 C 11/22/14 57.5 7.80 8.10
PCAR 141122C00060000 C 11/22/14 60.0 5.70 6.10
PCAR 141122C00062500 C 11/22/14 62.5 4.00 4.30
PCAR 141122C00065000 C 11/22/14 65.0 2.65 2.85
PCAR 141122C00067500 C 11/22/14 67.5 1.65 1.80
PCAR 141122C00070000 C 11/22/14 70.0 0.95 1.10
PCAR 141122C00072500 C 11/22/14 72.5 0.50 0.65
PCAR 141122C00075000 C 11/22/14 75.0 0.25 0.40
PCAR 141122C00077500 C 11/22/14 77.5 0.15 0.25
PCAR 141122C00080000 C 11/22/14 80.0 0.05 0.15
PCAR 141122C00085000 C 11/22/14 85.0 0.00 0.10
PCAR 141122P00045000 P 11/22/14 45.0 0.05 0.15
PCAR 141122P00050000 P 11/22/14 50.0 0.15 0.30
PCAR 141122P00055000 P 11/22/14 55.0 0.50 0.60
PCAR 141122P00057500 P 11/22/14 57.5 0.85 0.95
PCAR 141122P00060000 P 11/22/14 60.0 1.35 1.50
PCAR 141122P00062500 P 11/22/14 62.5 2.10 2.30
PCAR 141122P00065000 P 11/22/14 65.0 3.20 3.50
PCAR 141122P00067500 P 11/22/14 67.5 4.70 5.00
PCAR 141122P00070000 P 11/22/14 70.0 6.40 6.80
PCAR 141122P00072500 P 11/22/14 72.5 8.50 8.80
PCAR 141122P00075000 P 11/22/14 75.0 10.40 11.70
PCAR 141122P00077500 P 11/22/14 77.5 12.70 14.10
PCAR 141122P00080000 P 11/22/14 80.0 15.00 16.60
PCAR 141122P00085000 P 11/22/14 85.0 20.00 21.50
PCAR 150117C00018300 C 01/17/15 18.3 44.40 47.70
PCAR 150117C00022100 C 01/17/15 22.1 41.30 44.40
PCAR 150117C00023300 C 01/17/15 23.3 40.10 43.20
PCAR 150117C00026300 C 01/17/15 26.3 37.10 40.20
PCAR 150117C00028300 C 01/17/15 28.3 35.10 38.20
PCAR 150117C00031300 C 01/17/15 31.3 32.40 35.20
PCAR 150117C00033300 C 01/17/15 33.3 30.50 31.70
PCAR 150117C00035300 C 01/17/15 35.3 27.30 31.10
PCAR 150117C00036300 C 01/17/15 36.3 27.40 29.20
PCAR 150117C00038300 C 01/17/15 38.3 25.40 28.30
PCAR 150117C00040300 C 01/17/15 40.3 23.50 24.80
PCAR 150117C00043300 C 01/17/15 43.3 20.60 21.80
PCAR 150117C00045300 C 01/17/15 45.3 18.50 19.80
PCAR 150117C00048300 C 01/17/15 48.3 15.70 16.80
PCAR 150117C00050000 C 01/17/15 50.0 14.10 15.20
PCAR 150117C00051600 C 01/17/15 51.6 13.30 13.70
PCAR 150117C00053300 C 01/17/15 53.3 11.70 12.10
PCAR 150117C00055000 C 01/17/15 55.0 10.20 10.60
PCAR 150117C00056600 C 01/17/15 56.6 8.80 9.20
PCAR 150117C00058300 C 01/17/15 58.3 7.50 7.90
PCAR 150117C00060000 C 01/17/15 60.0 6.20 6.60
PCAR 150117C00061600 C 01/17/15 61.6 5.10 5.50
PCAR 150117C00064100 C 01/17/15 64.1 3.70 4.00
PCAR 150117C00067500 C 01/17/15 67.5 2.20 2.40
PCAR 150117C00069100 C 01/17/15 69.1 1.70 1.85
PCAR 150117C00072500 C 01/17/15 72.5 0.90 1.05
PCAR 150117C00074100 C 01/17/15 74.1 0.65 0.80
PCAR 150117C00077500 C 01/17/15 77.5 0.30 0.45
PCAR 150117C00079100 C 01/17/15 79.1 0.20 0.35
PCAR 150117C00084100 C 01/17/15 84.1 0.10 0.20
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 150117P00031300 P 01/17/15 31.3 0.00 0.10
PCAR 150117P00033300 P 01/17/15 33.3 0.00 0.10
PCAR 150117P00035300 P 01/17/15 35.3 0.00 0.15
PCAR 150117P00036300 P 01/17/15 36.3 0.00 0.15
PCAR 150117P00038300 P 01/17/15 38.3 0.05 0.15
PCAR 150117P00040300 P 01/17/15 40.3 0.05 0.20
PCAR 150117P00043300 P 01/17/15 43.3 0.10 0.25
PCAR 150117P00045300 P 01/17/15 45.3 0.15 0.30
PCAR 150117P00048300 P 01/17/15 48.3 0.30 0.40
PCAR 150117P00050000 P 01/17/15 50.0 0.40 0.50
PCAR 150117P00051600 P 01/17/15 51.6 0.50 0.65
PCAR 150117P00053300 P 01/17/15 53.3 0.65 0.80
PCAR 150117P00055000 P 01/17/15 55.0 0.85 1.00
PCAR 150117P00056600 P 01/17/15 56.6 1.10 1.25
PCAR 150117P00058300 P 01/17/15 58.3 1.45 1.65
PCAR 150117P00060000 P 01/17/15 60.0 1.90 2.05
PCAR 150117P00061600 P 01/17/15 61.6 2.40 2.60
PCAR 150117P00064100 P 01/17/15 64.1 3.40 3.70
PCAR 150117P00067500 P 01/17/15 67.5 5.20 5.60
PCAR 150117P00069100 P 01/17/15 69.1 6.30 6.60
PCAR 150117P00072500 P 01/17/15 72.5 8.90 9.30
PCAR 150117P00074100 P 01/17/15 74.1 10.20 10.70
PCAR 150117P00077500 P 01/17/15 77.5 13.30 13.70
PCAR 150117P00079100 P 01/17/15 79.1 14.80 15.20
PCAR 150117P00084100 P 01/17/15 84.1 19.10 20.70
PCAR 150117P00090000 P 01/17/15 90.0 24.90 26.50
PCAR 150220C00035000 C 02/20/15 35.0 28.40 31.40
PCAR 150220C00040000 C 02/20/15 40.0 23.80 26.20
PCAR 150220C00042500 C 02/20/15 42.5 21.20 22.50
PCAR 150220C00045000 C 02/20/15 45.0 19.00 20.60
PCAR 150220C00047500 C 02/20/15 47.5 16.30 17.70
PCAR 150220C00050000 C 02/20/15 50.0 14.90 15.30
PCAR 150220C00055000 C 02/20/15 55.0 10.40 10.80
PCAR 150220C00057500 C 02/20/15 57.5 8.40 8.80
PCAR 150220C00060000 C 02/20/15 60.0 6.60 6.90
PCAR 150220C00062500 C 02/20/15 62.5 5.00 5.30
PCAR 150220C00065000 C 02/20/15 65.0 3.60 3.90
PCAR 150220C00067500 C 02/20/15 67.5 2.60 2.95
PCAR 150220C00070000 C 02/20/15 70.0 1.80 2.05
PCAR 150220C00072500 C 02/20/15 72.5 1.20 1.35
PCAR 150220C00075000 C 02/20/15 75.0 0.75 0.95
PCAR 150220C00080000 C 02/20/15 80.0 0.30 0.45
PCAR 150220C00085000 C 02/20/15 85.0 0.10 0.20
PCAR 150220P00035000 P 02/20/15 35.0 0.05 0.15
PCAR 150220P00040000 P 02/20/15 40.0 0.10 0.25
PCAR 150220P00042500 P 02/20/15 42.5 0.15 0.30
PCAR 150220P00045000 P 02/20/15 45.0 0.25 0.40
PCAR 150220P00047500 P 02/20/15 47.5 0.35 0.50
PCAR 150220P00050000 P 02/20/15 50.0 0.55 0.70
PCAR 150220P00055000 P 02/20/15 55.0 1.15 1.25
PCAR 150220P00057500 P 02/20/15 57.5 1.65 1.80
PCAR 150220P00060000 P 02/20/15 60.0 2.30 2.50
PCAR 150220P00062500 P 02/20/15 62.5 3.20 3.50
PCAR 150220P00065000 P 02/20/15 65.0 4.30 4.60
PCAR 150220P00067500 P 02/20/15 67.5 5.70 6.10
PCAR 150220P00070000 P 02/20/15 70.0 7.40 7.80
PCAR 150220P00072500 P 02/20/15 72.5 9.30 9.70
PCAR 150220P00075000 P 02/20/15 75.0 11.40 11.80
PCAR 150220P00080000 P 02/20/15 80.0 15.90 16.30
PCAR 150220P00085000 P 02/20/15 85.0 20.10 21.70

OPRA data is delayed 15 minutes.