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 (2014-11-21)Premium Content

Paccar Inc (PCAR)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150220C00029000 C 02/20/15 29.0 33.80 36.10
PCAR 150220C00031500 C 02/20/15 31.5 30.50 34.60
PCAR 150220C00034000 C 02/20/15 34.0 28.10 32.00
PCAR 150220C00036500 C 02/20/15 36.5 25.60 29.50
PCAR 150220C00039000 C 02/20/15 39.0 23.30 26.70
PCAR 150220C00041500 C 02/20/15 41.5 20.80 24.20
PCAR 150220C00044000 C 02/20/15 44.0 18.30 21.70
PCAR 150220C00046500 C 02/20/15 46.5 15.80 19.20
PCAR 150220C00047500 C 02/20/15 47.5 14.80 18.20
PCAR 150220C00049000 C 02/20/15 49.0 14.00 16.60
PCAR 150220C00050000 C 02/20/15 50.0 13.50 15.10
PCAR 150220C00051500 C 02/20/15 51.5 11.40 14.20
PCAR 150220C00054000 C 02/20/15 54.0 9.20 11.50
PCAR 150220C00055000 C 02/20/15 55.0 7.60 11.00
PCAR 150220C00056500 C 02/20/15 56.5 7.10 8.40
PCAR 150220C00059000 C 02/20/15 59.0 5.30 5.60
PCAR 150220C00060000 C 02/20/15 60.0 4.50 4.80
PCAR 150220C00061500 C 02/20/15 61.5 3.30 3.60
PCAR 150220C00062500 C 02/20/15 62.5 2.60 2.75
PCAR 150220C00064000 C 02/20/15 64.0 1.70 1.80
PCAR 150220C00065000 C 02/20/15 65.0 1.20 1.30
PCAR 150220C00066500 C 02/20/15 66.5 0.70 0.85
PCAR 150220C00067500 C 02/20/15 67.5 0.45 0.60
PCAR 150220C00069000 C 02/20/15 69.0 0.25 0.35
PCAR 150220C00070000 C 02/20/15 70.0 0.15 0.25
PCAR 150220C00071500 C 02/20/15 71.5 0.10 0.15
PCAR 150220C00072500 C 02/20/15 72.5 0.00 0.10
PCAR 150220C00074000 C 02/20/15 74.0 0.05 0.10
PCAR 150220C00075000 C 02/20/15 75.0 0.00 0.10
PCAR 150220C00076500 C 02/20/15 76.5 0.00 0.05
PCAR 150220C00077500 C 02/20/15 77.5 0.00 0.05
PCAR 150220C00079000 C 02/20/15 79.0 0.00 0.05
PCAR 150220C00084000 C 02/20/15 84.0 0.00 0.05
PCAR 150220P00029000 P 02/20/15 29.0 0.00 0.05
PCAR 150220P00031500 P 02/20/15 31.5 0.00 0.05
PCAR 150220P00034000 P 02/20/15 34.0 0.00 0.05
PCAR 150220P00036500 P 02/20/15 36.5 0.00 0.05
PCAR 150220P00039000 P 02/20/15 39.0 0.00 0.05
PCAR 150220P00041500 P 02/20/15 41.5 0.00 0.05
PCAR 150220P00044000 P 02/20/15 44.0 0.00 0.05
PCAR 150220P00046500 P 02/20/15 46.5 0.00 0.05
PCAR 150220P00047500 P 02/20/15 47.5 0.00 0.05
PCAR 150220P00049000 P 02/20/15 49.0 0.00 0.10
PCAR 150220P00050000 P 02/20/15 50.0 0.00 0.10
PCAR 150220P00051500 P 02/20/15 51.5 0.00 0.15
PCAR 150220P00054000 P 02/20/15 54.0 0.05 0.15
PCAR 150220P00055000 P 02/20/15 55.0 0.10 0.25
PCAR 150220P00056500 P 02/20/15 56.5 0.15 0.30
PCAR 150220P00059000 P 02/20/15 59.0 0.40 0.50
PCAR 150220P00060000 P 02/20/15 60.0 0.50 0.60
PCAR 150220P00061500 P 02/20/15 61.5 0.85 0.95
PCAR 150220P00062500 P 02/20/15 62.5 1.15 1.25
PCAR 150220P00064000 P 02/20/15 64.0 1.75 1.85
PCAR 150220P00065000 P 02/20/15 65.0 2.25 2.35
PCAR 150220P00066500 P 02/20/15 66.5 3.20 3.40
PCAR 150220P00067500 P 02/20/15 67.5 3.90 4.20
PCAR 150220P00069000 P 02/20/15 69.0 5.20 5.50
PCAR 150220P00070000 P 02/20/15 70.0 6.10 6.40
PCAR 150220P00071500 P 02/20/15 71.5 7.00 7.90
PCAR 150220P00072500 P 02/20/15 72.5 8.00 9.30
PCAR 150220P00074000 P 02/20/15 74.0 8.80 11.30
PCAR 150220P00075000 P 02/20/15 75.0 10.20 11.80
PCAR 150220P00076500 P 02/20/15 76.5 11.40 13.50
PCAR 150220P00077500 P 02/20/15 77.5 11.80 14.50
PCAR 150220P00079000 P 02/20/15 79.0 13.80 15.90
PCAR 150220P00084000 P 02/20/15 84.0 18.80 20.90
PCAR 150320C00045000 C 03/20/15 45.0 18.40 20.10
PCAR 150320C00047500 C 03/20/15 47.5 16.00 17.60
PCAR 150320C00050000 C 03/20/15 50.0 13.40 15.10
PCAR 150320C00055000 C 03/20/15 55.0 9.20 9.60
PCAR 150320C00057500 C 03/20/15 57.5 6.90 7.30
PCAR 150320C00060000 C 03/20/15 60.0 4.80 5.20
PCAR 150320C00062500 C 03/20/15 62.5 3.10 3.30
PCAR 150320C00065000 C 03/20/15 65.0 1.75 1.85
PCAR 150320C00067500 C 03/20/15 67.5 0.85 0.95
PCAR 150320C00070000 C 03/20/15 70.0 0.35 0.50
PCAR 150320C00072500 C 03/20/15 72.5 0.10 0.20
PCAR 150320C00075000 C 03/20/15 75.0 0.00 0.15
PCAR 150320C00080000 C 03/20/15 80.0 0.00 0.05
PCAR 150320C00085000 C 03/20/15 85.0 0.00 0.05
PCAR 150320C00090000 C 03/20/15 90.0 0.00 0.05
PCAR 150320P00045000 P 03/20/15 45.0 0.00 0.15
PCAR 150320P00047500 P 03/20/15 47.5 0.05 0.20
PCAR 150320P00050000 P 03/20/15 50.0 0.10 0.25
PCAR 150320P00055000 P 03/20/15 55.0 0.30 0.40
PCAR 150320P00057500 P 03/20/15 57.5 0.50 0.65
PCAR 150320P00060000 P 03/20/15 60.0 0.95 1.05
PCAR 150320P00062500 P 03/20/15 62.5 1.65 1.75
PCAR 150320P00065000 P 03/20/15 65.0 2.75 2.90
PCAR 150320P00067500 P 03/20/15 67.5 4.30 4.60
PCAR 150320P00070000 P 03/20/15 70.0 6.30 6.60
PCAR 150320P00072500 P 03/20/15 72.5 8.60 8.90
PCAR 150320P00075000 P 03/20/15 75.0 10.10 11.90
PCAR 150320P00080000 P 03/20/15 80.0 15.20 16.90
PCAR 150320P00085000 P 03/20/15 85.0 19.40 22.90
PCAR 150320P00090000 P 03/20/15 90.0 24.80 27.00
PCAR 150515C00029000 C 05/15/15 29.0 33.70 37.00
PCAR 150515C00031500 C 05/15/15 31.5 30.60 34.50
PCAR 150515C00034000 C 05/15/15 34.0 27.90 32.00
PCAR 150515C00036500 C 05/15/15 36.5 25.40 29.50
PCAR 150515C00039000 C 05/15/15 39.0 23.10 27.00
PCAR 150515C00040000 C 05/15/15 40.0 22.00 25.50
PCAR 150515C00041500 C 05/15/15 41.5 20.50 24.30
PCAR 150515C00042500 C 05/15/15 42.5 19.50 23.50
PCAR 150515C00044000 C 05/15/15 44.0 18.10 21.60
PCAR 150515C00045000 C 05/15/15 45.0 17.10 20.30
PCAR 150515C00046500 C 05/15/15 46.5 16.10 18.70
PCAR 150515C00047500 C 05/15/15 47.5 14.60 18.60
PCAR 150515C00049000 C 05/15/15 49.0 13.80 16.20
PCAR 150515C00050000 C 05/15/15 50.0 13.00 15.70
PCAR 150515C00051500 C 05/15/15 51.5 11.50 13.90
PCAR 150515C00054000 C 05/15/15 54.0 10.50 11.00
PCAR 150515C00055000 C 05/15/15 55.0 9.60 10.10
PCAR 150515C00056500 C 05/15/15 56.5 8.30 8.80
PCAR 150515C00059000 C 05/15/15 59.0 6.40 6.70
PCAR 150515C00060000 C 05/15/15 60.0 5.60 5.90
PCAR 150515C00061500 C 05/15/15 61.5 4.60 4.90
PCAR 150515C00062500 C 05/15/15 62.5 4.00 4.20
PCAR 150515C00064000 C 05/15/15 64.0 3.20 3.40
PCAR 150515C00065000 C 05/15/15 65.0 2.65 2.85
PCAR 150515C00066500 C 05/15/15 66.5 2.00 2.20
PCAR 150515C00067500 C 05/15/15 67.5 1.65 1.80
PCAR 150515C00069000 C 05/15/15 69.0 1.20 1.35
PCAR 150515C00070000 C 05/15/15 70.0 0.95 1.10
PCAR 150515C00071500 C 05/15/15 71.5 0.65 0.80
PCAR 150515C00072500 C 05/15/15 72.5 0.50 0.65
PCAR 150515C00074000 C 05/15/15 74.0 0.35 0.45
PCAR 150515C00075000 C 05/15/15 75.0 0.25 0.35
PCAR 150515C00076500 C 05/15/15 76.5 0.15 0.25
PCAR 150515C00077500 C 05/15/15 77.5 0.15 0.20
PCAR 150515C00079000 C 05/15/15 79.0 0.05 0.15
PCAR 150515C00080000 C 05/15/15 80.0 0.05 0.15
PCAR 150515C00084000 C 05/15/15 84.0 0.00 0.10
PCAR 150515C00085000 C 05/15/15 85.0 0.00 0.10
PCAR 150515P00029000 P 05/15/15 29.0 0.00 0.05
PCAR 150515P00031500 P 05/15/15 31.5 0.00 0.05
PCAR 150515P00034000 P 05/15/15 34.0 0.00 0.10
PCAR 150515P00036500 P 05/15/15 36.5 0.00 0.15
PCAR 150515P00039000 P 05/15/15 39.0 0.05 0.15
PCAR 150515P00040000 P 05/15/15 40.0 0.05 0.20
PCAR 150515P00041500 P 05/15/15 41.5 0.10 0.20
PCAR 150515P00042500 P 05/15/15 42.5 0.10 0.20
PCAR 150515P00044000 P 05/15/15 44.0 0.10 0.25
PCAR 150515P00045000 P 05/15/15 45.0 0.15 0.30
PCAR 150515P00046500 P 05/15/15 46.5 0.20 0.35
PCAR 150515P00047500 P 05/15/15 47.5 0.20 0.35
PCAR 150515P00049000 P 05/15/15 49.0 0.30 0.40
PCAR 150515P00050000 P 05/15/15 50.0 0.35 0.45
PCAR 150515P00051500 P 05/15/15 51.5 0.45 0.55
PCAR 150515P00054000 P 05/15/15 54.0 0.70 0.80
PCAR 150515P00055000 P 05/15/15 55.0 0.80 0.90
PCAR 150515P00056500 P 05/15/15 56.5 1.00 1.15
PCAR 150515P00059000 P 05/15/15 59.0 1.55 1.65
PCAR 150515P00060000 P 05/15/15 60.0 1.80 1.95
PCAR 150515P00061500 P 05/15/15 61.5 2.30 2.40
PCAR 150515P00062500 P 05/15/15 62.5 2.65 2.80
PCAR 150515P00064000 P 05/15/15 64.0 3.30 3.50
PCAR 150515P00065000 P 05/15/15 65.0 3.80 4.00
PCAR 150515P00066500 P 05/15/15 66.5 4.60 4.90
PCAR 150515P00067500 P 05/15/15 67.5 5.30 5.50
PCAR 150515P00069000 P 05/15/15 69.0 6.30 6.60
PCAR 150515P00070000 P 05/15/15 70.0 7.10 7.30
PCAR 150515P00071500 P 05/15/15 71.5 8.20 8.50
PCAR 150515P00072500 P 05/15/15 72.5 9.00 9.40
PCAR 150515P00074000 P 05/15/15 74.0 10.30 10.70
PCAR 150515P00075000 P 05/15/15 75.0 11.20 11.70
PCAR 150515P00076500 P 05/15/15 76.5 12.70 13.10
PCAR 150515P00077500 P 05/15/15 77.5 13.60 14.00
PCAR 150515P00079000 P 05/15/15 79.0 14.40 16.00
PCAR 150515P00080000 P 05/15/15 80.0 14.40 17.20
PCAR 150515P00084000 P 05/15/15 84.0 18.30 21.20
PCAR 150515P00085000 P 05/15/15 85.0 19.40 22.50
PCAR 150821C00040000 C 08/21/15 40.0 22.80 25.80
PCAR 150821C00042500 C 08/21/15 42.5 19.70 23.70
PCAR 150821C00045000 C 08/21/15 45.0 17.70 20.30
PCAR 150821C00047500 C 08/21/15 47.5 15.70 17.90
PCAR 150821C00050000 C 08/21/15 50.0 14.60 15.10
PCAR 150821C00055000 C 08/21/15 55.0 10.30 10.80
PCAR 150821C00060000 C 08/21/15 60.0 6.60 6.90
PCAR 150821C00062500 C 08/21/15 62.5 5.10 5.30
PCAR 150821C00065000 C 08/21/15 65.0 3.80 4.00
PCAR 150821C00067500 C 08/21/15 67.5 2.75 2.90
PCAR 150821C00070000 C 08/21/15 70.0 1.90 2.10
PCAR 150821C00072500 C 08/21/15 72.5 1.30 1.45
PCAR 150821C00075000 C 08/21/15 75.0 0.85 1.00
PCAR 150821C00077500 C 08/21/15 77.5 0.50 0.65
PCAR 150821C00080000 C 08/21/15 80.0 0.30 0.45
PCAR 150821C00085000 C 08/21/15 85.0 0.05 0.20
PCAR 150821C00090000 C 08/21/15 90.0 0.00 0.10
PCAR 150821P00040000 P 08/21/15 40.0 0.20 0.35
PCAR 150821P00042500 P 08/21/15 42.5 0.30 0.45
PCAR 150821P00045000 P 08/21/15 45.0 0.45 0.60
PCAR 150821P00047500 P 08/21/15 47.5 0.60 0.75
PCAR 150821P00050000 P 08/21/15 50.0 0.80 0.95
PCAR 150821P00055000 P 08/21/15 55.0 1.60 1.70
PCAR 150821P00060000 P 08/21/15 60.0 2.90 3.10
PCAR 150821P00062500 P 08/21/15 62.5 3.90 4.10
PCAR 150821P00065000 P 08/21/15 65.0 5.00 5.30
PCAR 150821P00067500 P 08/21/15 67.5 6.50 6.70
PCAR 150821P00070000 P 08/21/15 70.0 8.10 8.40
PCAR 150821P00072500 P 08/21/15 72.5 10.00 10.30
PCAR 150821P00075000 P 08/21/15 75.0 12.10 12.30
PCAR 150821P00077500 P 08/21/15 77.5 14.00 14.50
PCAR 150821P00080000 P 08/21/15 80.0 16.30 16.90
PCAR 150821P00085000 P 08/21/15 85.0 19.50 22.40
PCAR 150821P00090000 P 08/21/15 90.0 24.40 27.70

OPRA data is delayed 15 minutes.