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 (2015-02-20)Premium Content

Paccar Inc (PCAR)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150417C00045000 C 04/17/15 45.0 16.20 17.50
PCAR 150417C00047500 C 04/17/15 47.5 13.10 16.10
PCAR 150417C00050000 C 04/17/15 50.0 11.60 13.60
PCAR 150417C00055000 C 04/17/15 55.0 6.70 7.50
PCAR 150417C00057500 C 04/17/15 57.5 4.40 4.60
PCAR 150417C00060000 C 04/17/15 60.0 2.25 2.40
PCAR 150417C00062500 C 04/17/15 62.5 0.70 0.85
PCAR 150417C00065000 C 04/17/15 65.0 0.15 0.20
PCAR 150417C00067500 C 04/17/15 67.5 0.00 0.05
PCAR 150417C00070000 C 04/17/15 70.0 0.00 0.05
PCAR 150417C00072500 C 04/17/15 72.5 0.00 0.05
PCAR 150417C00075000 C 04/17/15 75.0 0.00 0.05
PCAR 150417C00080000 C 04/17/15 80.0 0.00 0.05
PCAR 150417C00085000 C 04/17/15 85.0 0.00 0.05
PCAR 150417C00090000 C 04/17/15 90.0 0.00 0.05
PCAR 150417P00045000 P 04/17/15 45.0 0.00 0.05
PCAR 150417P00047500 P 04/17/15 47.5 0.00 0.05
PCAR 150417P00050000 P 04/17/15 50.0 0.00 0.05
PCAR 150417P00055000 P 04/17/15 55.0 0.00 0.10
PCAR 150417P00057500 P 04/17/15 57.5 0.10 0.20
PCAR 150417P00060000 P 04/17/15 60.0 0.40 0.50
PCAR 150417P00062500 P 04/17/15 62.5 1.30 1.45
PCAR 150417P00065000 P 04/17/15 65.0 3.10 3.40
PCAR 150417P00067500 P 04/17/15 67.5 5.50 5.70
PCAR 150417P00070000 P 04/17/15 70.0 7.50 8.40
PCAR 150417P00072500 P 04/17/15 72.5 10.00 11.20
PCAR 150417P00075000 P 04/17/15 75.0 11.40 14.50
PCAR 150417P00080000 P 04/17/15 80.0 16.40 19.50
PCAR 150417P00085000 P 04/17/15 85.0 21.40 24.80
PCAR 150417P00090000 P 04/17/15 90.0 27.50 28.50
PCAR 150515C00029000 C 05/15/15 29.0 32.00 34.90
PCAR 150515C00031500 C 05/15/15 31.5 28.90 32.70
PCAR 150515C00034000 C 05/15/15 34.0 26.40 30.20
PCAR 150515C00036500 C 05/15/15 36.5 23.80 27.70
PCAR 150515C00037500 C 05/15/15 37.5 23.10 26.20
PCAR 150515C00039000 C 05/15/15 39.0 21.40 25.20
PCAR 150515C00040000 C 05/15/15 40.0 20.30 24.20
PCAR 150515C00041500 C 05/15/15 41.5 19.10 22.70
PCAR 150515C00042500 C 05/15/15 42.5 18.40 21.70
PCAR 150515C00044000 C 05/15/15 44.0 17.60 19.10
PCAR 150515C00045000 C 05/15/15 45.0 16.60 18.10
PCAR 150515C00046500 C 05/15/15 46.5 15.10 17.30
PCAR 150515C00047500 C 05/15/15 47.5 14.10 16.10
PCAR 150515C00049000 C 05/15/15 49.0 12.60 14.80
PCAR 150515C00050000 C 05/15/15 50.0 10.90 14.30
PCAR 150515C00051500 C 05/15/15 51.5 10.20 12.40
PCAR 150515C00052500 C 05/15/15 52.5 9.20 11.30
PCAR 150515C00054000 C 05/15/15 54.0 7.90 8.80
PCAR 150515C00055000 C 05/15/15 55.0 6.10 8.70
PCAR 150515C00056500 C 05/15/15 56.5 5.70 6.60
PCAR 150515C00057500 C 05/15/15 57.5 4.80 6.10
PCAR 150515C00059000 C 05/15/15 59.0 3.60 4.10
PCAR 150515C00060000 C 05/15/15 60.0 3.00 3.30
PCAR 150515C00061500 C 05/15/15 61.5 2.15 2.30
PCAR 150515C00062500 C 05/15/15 62.5 1.60 1.75
PCAR 150515C00064000 C 05/15/15 64.0 1.00 1.10
PCAR 150515C00065000 C 05/15/15 65.0 0.65 0.80
PCAR 150515C00066500 C 05/15/15 66.5 0.35 0.45
PCAR 150515C00067500 C 05/15/15 67.5 0.20 0.30
PCAR 150515C00069000 C 05/15/15 69.0 0.10 0.20
PCAR 150515C00070000 C 05/15/15 70.0 0.05 0.15
PCAR 150515C00071500 C 05/15/15 71.5 0.00 0.10
PCAR 150515C00072500 C 05/15/15 72.5 0.00 0.10
PCAR 150515C00074000 C 05/15/15 74.0 0.00 0.05
PCAR 150515C00075000 C 05/15/15 75.0 0.00 0.10
PCAR 150515C00076500 C 05/15/15 76.5 0.00 0.10
PCAR 150515C00077500 C 05/15/15 77.5 0.00 0.05
PCAR 150515C00079000 C 05/15/15 79.0 0.00 0.10
PCAR 150515C00080000 C 05/15/15 80.0 0.00 0.10
PCAR 150515C00084000 C 05/15/15 84.0 0.00 0.05
PCAR 150515C00085000 C 05/15/15 85.0 0.00 0.05
PCAR 150515P00029000 P 05/15/15 29.0 0.00 0.05
PCAR 150515P00031500 P 05/15/15 31.5 0.00 0.10
PCAR 150515P00034000 P 05/15/15 34.0 0.00 0.10
PCAR 150515P00036500 P 05/15/15 36.5 0.00 0.10
PCAR 150515P00037500 P 05/15/15 37.5 0.00 0.10
PCAR 150515P00039000 P 05/15/15 39.0 0.00 0.10
PCAR 150515P00040000 P 05/15/15 40.0 0.00 0.10
PCAR 150515P00041500 P 05/15/15 41.5 0.00 0.10
PCAR 150515P00042500 P 05/15/15 42.5 0.00 0.10
PCAR 150515P00044000 P 05/15/15 44.0 0.00 0.10
PCAR 150515P00045000 P 05/15/15 45.0 0.00 0.10
PCAR 150515P00046500 P 05/15/15 46.5 0.00 0.10
PCAR 150515P00047500 P 05/15/15 47.5 0.00 0.15
PCAR 150515P00049000 P 05/15/15 49.0 0.00 0.15
PCAR 150515P00050000 P 05/15/15 50.0 0.05 0.20
PCAR 150515P00051500 P 05/15/15 51.5 0.10 0.20
PCAR 150515P00052500 P 05/15/15 52.5 0.15 0.25
PCAR 150515P00054000 P 05/15/15 54.0 0.20 0.35
PCAR 150515P00055000 P 05/15/15 55.0 0.30 0.45
PCAR 150515P00056500 P 05/15/15 56.5 0.50 0.65
PCAR 150515P00057500 P 05/15/15 57.5 0.70 0.80
PCAR 150515P00059000 P 05/15/15 59.0 1.00 1.15
PCAR 150515P00060000 P 05/15/15 60.0 1.30 1.45
PCAR 150515P00061500 P 05/15/15 61.5 1.90 2.00
PCAR 150515P00062500 P 05/15/15 62.5 2.35 2.55
PCAR 150515P00064000 P 05/15/15 64.0 3.20 3.40
PCAR 150515P00065000 P 05/15/15 65.0 3.90 4.10
PCAR 150515P00066500 P 05/15/15 66.5 4.50 5.50
PCAR 150515P00067500 P 05/15/15 67.5 5.50 6.30
PCAR 150515P00069000 P 05/15/15 69.0 6.00 7.70
PCAR 150515P00070000 P 05/15/15 70.0 7.80 8.70
PCAR 150515P00071500 P 05/15/15 71.5 8.40 10.20
PCAR 150515P00072500 P 05/15/15 72.5 10.20 12.10
PCAR 150515P00074000 P 05/15/15 74.0 11.70 12.60
PCAR 150515P00075000 P 05/15/15 75.0 12.70 14.60
PCAR 150515P00076500 P 05/15/15 76.5 14.20 15.20
PCAR 150515P00077500 P 05/15/15 77.5 13.70 17.60
PCAR 150515P00079000 P 05/15/15 79.0 15.50 18.50
PCAR 150515P00080000 P 05/15/15 80.0 16.60 20.10
PCAR 150515P00084000 P 05/15/15 84.0 20.00 24.20
PCAR 150515P00085000 P 05/15/15 85.0 22.70 24.10
PCAR 150821C00037500 C 08/21/15 37.5 24.10 26.50
PCAR 150821C00040000 C 08/21/15 40.0 21.70 22.50
PCAR 150821C00042500 C 08/21/15 42.5 18.30 21.20
PCAR 150821C00045000 C 08/21/15 45.0 16.90 17.20
PCAR 150821C00047500 C 08/21/15 47.5 14.50 14.80
PCAR 150821C00050000 C 08/21/15 50.0 12.20 12.50
PCAR 150821C00052500 C 08/21/15 52.5 9.90 10.20
PCAR 150821C00055000 C 08/21/15 55.0 7.70 8.10
PCAR 150821C00057500 C 08/21/15 57.5 5.80 6.20
PCAR 150821C00060000 C 08/21/15 60.0 4.30 4.50
PCAR 150821C00062500 C 08/21/15 62.5 2.90 3.10
PCAR 150821C00065000 C 08/21/15 65.0 1.85 1.95
PCAR 150821C00067500 C 08/21/15 67.5 1.05 1.20
PCAR 150821C00070000 C 08/21/15 70.0 0.60 0.70
PCAR 150821C00072500 C 08/21/15 72.5 0.25 0.40
PCAR 150821C00075000 C 08/21/15 75.0 0.10 0.25
PCAR 150821C00077500 C 08/21/15 77.5 0.05 0.15
PCAR 150821C00080000 C 08/21/15 80.0 0.00 0.10
PCAR 150821C00085000 C 08/21/15 85.0 0.00 0.05
PCAR 150821C00090000 C 08/21/15 90.0 0.00 0.05
PCAR 150821P00037500 P 08/21/15 37.5 0.05 0.15
PCAR 150821P00040000 P 08/21/15 40.0 0.05 0.20
PCAR 150821P00042500 P 08/21/15 42.5 0.10 0.25
PCAR 150821P00045000 P 08/21/15 45.0 0.20 0.35
PCAR 150821P00047500 P 08/21/15 47.5 0.35 0.45
PCAR 150821P00050000 P 08/21/15 50.0 0.50 0.65
PCAR 150821P00052500 P 08/21/15 52.5 0.80 0.90
PCAR 150821P00055000 P 08/21/15 55.0 1.20 1.35
PCAR 150821P00057500 P 08/21/15 57.5 1.75 1.95
PCAR 150821P00060000 P 08/21/15 60.0 2.60 2.85
PCAR 150821P00062500 P 08/21/15 62.5 3.70 4.00
PCAR 150821P00065000 P 08/21/15 65.0 5.20 5.40
PCAR 150821P00067500 P 08/21/15 67.5 6.90 7.20
PCAR 150821P00070000 P 08/21/15 70.0 8.90 9.30
PCAR 150821P00072500 P 08/21/15 72.5 11.10 11.50
PCAR 150821P00075000 P 08/21/15 75.0 13.40 13.80
PCAR 150821P00077500 P 08/21/15 77.5 15.80 16.20
PCAR 150821P00080000 P 08/21/15 80.0 16.10 18.80
PCAR 150821P00085000 P 08/21/15 85.0 22.40 23.80
PCAR 150821P00090000 P 08/21/15 90.0 27.40 28.90
PCAR 151120C00032500 C 11/20/15 32.5 29.10 30.00
PCAR 151120C00035000 C 11/20/15 35.0 26.60 29.00
PCAR 151120C00037500 C 11/20/15 37.5 24.20 26.50
PCAR 151120C00040000 C 11/20/15 40.0 21.80 24.00
PCAR 151120C00042500 C 11/20/15 42.5 19.50 19.80
PCAR 151120C00045000 C 11/20/15 45.0 17.10 17.40
PCAR 151120C00047500 C 11/20/15 47.5 14.80 15.20
PCAR 151120C00050000 C 11/20/15 50.0 12.50 13.00
PCAR 151120C00055000 C 11/20/15 55.0 8.50 8.90
PCAR 151120C00057500 C 11/20/15 57.5 6.80 7.00
PCAR 151120C00060000 C 11/20/15 60.0 5.20 5.50
PCAR 151120C00062500 C 11/20/15 62.5 3.90 4.10
PCAR 151120C00065000 C 11/20/15 65.0 2.80 2.95
PCAR 151120C00067500 C 11/20/15 67.5 1.95 2.10
PCAR 151120C00070000 C 11/20/15 70.0 1.30 1.45
PCAR 151120C00072500 C 11/20/15 72.5 0.80 1.00
PCAR 151120C00075000 C 11/20/15 75.0 0.50 0.65
PCAR 151120C00080000 C 11/20/15 80.0 0.15 0.30
PCAR 151120C00085000 C 11/20/15 85.0 0.05 0.15
PCAR 151120C00090000 C 11/20/15 90.0 0.00 0.10
PCAR 151120C00095000 C 11/20/15 95.0 0.00 0.05
PCAR 151120P00032500 P 11/20/15 32.5 0.05 0.20
PCAR 151120P00035000 P 11/20/15 35.0 0.10 0.25
PCAR 151120P00037500 P 11/20/15 37.5 0.20 0.30
PCAR 151120P00040000 P 11/20/15 40.0 0.25 0.40
PCAR 151120P00042500 P 11/20/15 42.5 0.40 0.55
PCAR 151120P00045000 P 11/20/15 45.0 0.55 0.70
PCAR 151120P00047500 P 11/20/15 47.5 0.75 0.90
PCAR 151120P00050000 P 11/20/15 50.0 1.05 1.25
PCAR 151120P00055000 P 11/20/15 55.0 2.05 2.15
PCAR 151120P00057500 P 11/20/15 57.5 2.80 2.95
PCAR 151120P00060000 P 11/20/15 60.0 3.70 3.90
PCAR 151120P00062500 P 11/20/15 62.5 4.90 5.10
PCAR 151120P00065000 P 11/20/15 65.0 6.20 6.50
PCAR 151120P00067500 P 11/20/15 67.5 7.90 8.20
PCAR 151120P00070000 P 11/20/15 70.0 9.70 10.00
PCAR 151120P00072500 P 11/20/15 72.5 11.70 12.20
PCAR 151120P00075000 P 11/20/15 75.0 13.90 14.30
PCAR 151120P00080000 P 11/20/15 80.0 18.50 19.00
PCAR 151120P00085000 P 11/20/15 85.0 22.90 24.00
PCAR 151120P00090000 P 11/20/15 90.0 27.00 28.80
PCAR 151120P00095000 P 11/20/15 95.0 32.30 34.00

OPRA data is delayed 15 minutes.