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

Paccar Inc (PCAR)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 141018C00042500 C 10/18/14 42.5 13.50 14.50
PCAR 141018C00045000 C 10/18/14 45.0 11.00 12.20
PCAR 141018C00047500 C 10/18/14 47.5 8.50 9.40
PCAR 141018C00050000 C 10/18/14 50.0 5.90 7.00
PCAR 141018C00052500 C 10/18/14 52.5 3.50 4.60
PCAR 141018C00055000 C 10/18/14 55.0 1.70 1.85
PCAR 141018C00057500 C 10/18/14 57.5 0.45 0.55
PCAR 141018C00060000 C 10/18/14 60.0 0.05 0.15
PCAR 141018C00062500 C 10/18/14 62.5 0.00 0.05
PCAR 141018C00065000 C 10/18/14 65.0 0.00 0.05
PCAR 141018C00067500 C 10/18/14 67.5 0.00 0.05
PCAR 141018C00070000 C 10/18/14 70.0 0.00 0.05
PCAR 141018C00075000 C 10/18/14 75.0 0.00 0.05
PCAR 141018C00080000 C 10/18/14 80.0 0.00 0.05
PCAR 141018P00042500 P 10/18/14 42.5 0.00 0.05
PCAR 141018P00045000 P 10/18/14 45.0 0.00 0.05
PCAR 141018P00047500 P 10/18/14 47.5 0.00 0.10
PCAR 141018P00050000 P 10/18/14 50.0 0.00 0.10
PCAR 141018P00052500 P 10/18/14 52.5 0.10 0.20
PCAR 141018P00055000 P 10/18/14 55.0 0.50 0.60
PCAR 141018P00057500 P 10/18/14 57.5 1.70 1.85
PCAR 141018P00060000 P 10/18/14 60.0 3.20 4.20
PCAR 141018P00062500 P 10/18/14 62.5 5.60 6.70
PCAR 141018P00065000 P 10/18/14 65.0 8.10 9.20
PCAR 141018P00067500 P 10/18/14 67.5 10.40 11.50
PCAR 141018P00070000 P 10/18/14 70.0 13.10 14.00
PCAR 141018P00075000 P 10/18/14 75.0 17.90 19.20
PCAR 141018P00080000 P 10/18/14 80.0 23.10 24.00
PCAR 141122C00045000 C 11/22/14 45.0 11.10 12.00
PCAR 141122C00047500 C 11/22/14 47.5 8.70 9.60
PCAR 141122C00050000 C 11/22/14 50.0 6.20 7.30
PCAR 141122C00052500 C 11/22/14 52.5 4.20 4.50
PCAR 141122C00055000 C 11/22/14 55.0 2.55 2.70
PCAR 141122C00057500 C 11/22/14 57.5 1.25 1.35
PCAR 141122C00060000 C 11/22/14 60.0 0.50 0.60
PCAR 141122C00062500 C 11/22/14 62.5 0.20 0.30
PCAR 141122C00065000 C 11/22/14 65.0 0.05 0.15
PCAR 141122C00067500 C 11/22/14 67.5 0.00 0.10
PCAR 141122C00070000 C 11/22/14 70.0 0.00 0.10
PCAR 141122C00072500 C 11/22/14 72.5 0.00 0.05
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 0.05 0.15
PCAR 141122P00047500 P 11/22/14 47.5 0.15 0.25
PCAR 141122P00050000 P 11/22/14 50.0 0.35 0.40
PCAR 141122P00052500 P 11/22/14 52.5 0.70 0.80
PCAR 141122P00055000 P 11/22/14 55.0 1.45 1.55
PCAR 141122P00057500 P 11/22/14 57.5 2.70 2.85
PCAR 141122P00060000 P 11/22/14 60.0 4.40 4.60
PCAR 141122P00062500 P 11/22/14 62.5 6.00 7.00
PCAR 141122P00065000 P 11/22/14 65.0 8.40 9.30
PCAR 141122P00067500 P 11/22/14 67.5 10.70 11.90
PCAR 141122P00070000 P 11/22/14 70.0 13.30 14.20
PCAR 141122P00072500 P 11/22/14 72.5 15.80 16.80
PCAR 141122P00075000 P 11/22/14 75.0 18.30 19.20
PCAR 141122P00077500 P 11/22/14 77.5 20.80 21.80
PCAR 141122P00080000 P 11/22/14 80.0 23.10 25.30
PCAR 141122P00085000 P 11/22/14 85.0 28.10 29.30
PCAR 150117C00018300 C 01/17/15 18.3 37.40 39.20
PCAR 150117C00022100 C 01/17/15 22.1 33.90 35.00
PCAR 150117C00023300 C 01/17/15 23.3 32.60 33.90
PCAR 150117C00026300 C 01/17/15 26.3 29.60 30.90
PCAR 150117C00028300 C 01/17/15 28.3 27.60 28.90
PCAR 150117C00030000 C 01/17/15 30.0 25.60 27.40
PCAR 150117C00031300 C 01/17/15 31.3 24.50 26.50
PCAR 150117C00033300 C 01/17/15 33.3 22.70 23.80
PCAR 150117C00035300 C 01/17/15 35.3 19.70 23.20
PCAR 150117C00036300 C 01/17/15 36.3 19.80 20.80
PCAR 150117C00038300 C 01/17/15 38.3 17.80 18.80
PCAR 150117C00040300 C 01/17/15 40.3 15.80 16.80
PCAR 150117C00043300 C 01/17/15 43.3 12.80 13.90
PCAR 150117C00045300 C 01/17/15 45.3 11.00 11.50
PCAR 150117C00048300 C 01/17/15 48.3 8.20 8.50
PCAR 150117C00050000 C 01/17/15 50.0 6.70 7.00
PCAR 150117C00051600 C 01/17/15 51.6 5.40 5.70
PCAR 150117C00053300 C 01/17/15 53.3 4.30 4.40
PCAR 150117C00055000 C 01/17/15 55.0 3.20 3.40
PCAR 150117C00056600 C 01/17/15 56.6 2.35 2.45
PCAR 150117C00058300 C 01/17/15 58.3 1.60 1.75
PCAR 150117C00060000 C 01/17/15 60.0 1.05 1.20
PCAR 150117C00061600 C 01/17/15 61.6 0.70 0.80
PCAR 150117C00064100 C 01/17/15 64.1 0.35 0.45
PCAR 150117C00067500 C 01/17/15 67.5 0.10 0.20
PCAR 150117C00069100 C 01/17/15 69.1 0.05 0.15
PCAR 150117C00072500 C 01/17/15 72.5 0.00 0.10
PCAR 150117C00074100 C 01/17/15 74.1 0.00 0.10
PCAR 150117C00077500 C 01/17/15 77.5 0.00 0.10
PCAR 150117C00079100 C 01/17/15 79.1 0.00 0.05
PCAR 150117C00084100 C 01/17/15 84.1 0.00 0.05
PCAR 150117C00090000 C 01/17/15 90.0 0.00 0.05
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 0.10
PCAR 150117P00030000 P 01/17/15 30.0 0.00 0.10
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 0.10
PCAR 150117P00036300 P 01/17/15 36.3 0.05 0.15
PCAR 150117P00038300 P 01/17/15 38.3 0.05 0.15
PCAR 150117P00040300 P 01/17/15 40.3 0.10 0.20
PCAR 150117P00043300 P 01/17/15 43.3 0.20 0.30
PCAR 150117P00045300 P 01/17/15 45.3 0.30 0.40
PCAR 150117P00048300 P 01/17/15 48.3 0.50 0.65
PCAR 150117P00050000 P 01/17/15 50.0 0.75 0.85
PCAR 150117P00051600 P 01/17/15 51.6 1.05 1.20
PCAR 150117P00053300 P 01/17/15 53.3 1.50 1.65
PCAR 150117P00055000 P 01/17/15 55.0 2.15 2.25
PCAR 150117P00056600 P 01/17/15 56.6 2.90 3.00
PCAR 150117P00058300 P 01/17/15 58.3 3.80 4.00
PCAR 150117P00060000 P 01/17/15 60.0 5.00 5.20
PCAR 150117P00061600 P 01/17/15 61.6 6.20 6.40
PCAR 150117P00064100 P 01/17/15 64.1 8.30 8.60
PCAR 150117P00067500 P 01/17/15 67.5 10.90 12.00
PCAR 150117P00069100 P 01/17/15 69.1 12.50 13.40
PCAR 150117P00072500 P 01/17/15 72.5 15.80 16.80
PCAR 150117P00074100 P 01/17/15 74.1 17.40 18.30
PCAR 150117P00077500 P 01/17/15 77.5 20.80 21.80
PCAR 150117P00079100 P 01/17/15 79.1 22.30 23.40
PCAR 150117P00084100 P 01/17/15 84.1 27.20 28.30
PCAR 150117P00090000 P 01/17/15 90.0 33.20 34.30
PCAR 150220C00030000 C 02/20/15 30.0 25.90 27.10
PCAR 150220C00032500 C 02/20/15 32.5 22.60 25.90
PCAR 150220C00035000 C 02/20/15 35.0 21.00 22.20
PCAR 150220C00037500 C 02/20/15 37.5 18.50 20.00
PCAR 150220C00040000 C 02/20/15 40.0 16.10 17.50
PCAR 150220C00042500 C 02/20/15 42.5 13.70 14.60
PCAR 150220C00045000 C 02/20/15 45.0 11.40 11.70
PCAR 150220C00047500 C 02/20/15 47.5 9.10 9.40
PCAR 150220C00050000 C 02/20/15 50.0 7.00 7.30
PCAR 150220C00052500 C 02/20/15 52.5 5.20 5.40
PCAR 150220C00055000 C 02/20/15 55.0 3.60 3.80
PCAR 150220C00057500 C 02/20/15 57.5 2.35 2.50
PCAR 150220C00060000 C 02/20/15 60.0 1.45 1.60
PCAR 150220C00062500 C 02/20/15 62.5 0.85 0.95
PCAR 150220C00065000 C 02/20/15 65.0 0.45 0.55
PCAR 150220C00067500 C 02/20/15 67.5 0.25 0.35
PCAR 150220C00070000 C 02/20/15 70.0 0.10 0.20
PCAR 150220C00072500 C 02/20/15 72.5 0.05 0.15
PCAR 150220C00075000 C 02/20/15 75.0 0.00 0.10
PCAR 150220C00080000 C 02/20/15 80.0 0.00 0.10
PCAR 150220C00085000 C 02/20/15 85.0 0.00 0.05
PCAR 150220P00030000 P 02/20/15 30.0 0.00 0.15
PCAR 150220P00032500 P 02/20/15 32.5 0.05 0.15
PCAR 150220P00035000 P 02/20/15 35.0 0.05 0.15
PCAR 150220P00037500 P 02/20/15 37.5 0.10 0.20
PCAR 150220P00040000 P 02/20/15 40.0 0.15 0.30
PCAR 150220P00042500 P 02/20/15 42.5 0.25 0.40
PCAR 150220P00045000 P 02/20/15 45.0 0.45 0.55
PCAR 150220P00047500 P 02/20/15 47.5 0.70 0.80
PCAR 150220P00050000 P 02/20/15 50.0 1.15 1.25
PCAR 150220P00052500 P 02/20/15 52.5 1.75 1.90
PCAR 150220P00055000 P 02/20/15 55.0 2.70 2.80
PCAR 150220P00057500 P 02/20/15 57.5 3.90 4.10
PCAR 150220P00060000 P 02/20/15 60.0 5.50 5.70
PCAR 150220P00062500 P 02/20/15 62.5 7.40 7.60
PCAR 150220P00065000 P 02/20/15 65.0 9.50 9.80
PCAR 150220P00067500 P 02/20/15 67.5 11.70 12.10
PCAR 150220P00070000 P 02/20/15 70.0 13.60 14.50
PCAR 150220P00072500 P 02/20/15 72.5 15.90 17.00
PCAR 150220P00075000 P 02/20/15 75.0 18.50 19.40
PCAR 150220P00080000 P 02/20/15 80.0 22.10 24.60
PCAR 150220P00085000 P 02/20/15 85.0 28.30 29.50
PCAR 150515C00030000 C 05/15/15 30.0 25.90 27.20
PCAR 150515C00032500 C 05/15/15 32.5 23.50 25.10
PCAR 150515C00035000 C 05/15/15 35.0 21.10 22.60
PCAR 150515C00037500 C 05/15/15 37.5 18.50 20.20
PCAR 150515C00040000 C 05/15/15 40.0 16.10 17.20
PCAR 150515C00042500 C 05/15/15 42.5 13.90 14.30
PCAR 150515C00045000 C 05/15/15 45.0 11.70 12.00
PCAR 150515C00047500 C 05/15/15 47.5 9.50 9.90
PCAR 150515C00050000 C 05/15/15 50.0 7.60 7.90
PCAR 150515C00052500 C 05/15/15 52.5 5.90 6.10
PCAR 150515C00055000 C 05/15/15 55.0 4.40 4.60
PCAR 150515C00057500 C 05/15/15 57.5 3.20 3.40
PCAR 150515C00060000 C 05/15/15 60.0 2.20 2.35
PCAR 150515C00062500 C 05/15/15 62.5 1.45 1.60
PCAR 150515C00065000 C 05/15/15 65.0 0.95 1.10
PCAR 150515C00067500 C 05/15/15 67.5 0.60 0.75
PCAR 150515C00070000 C 05/15/15 70.0 0.40 0.50
PCAR 150515C00075000 C 05/15/15 75.0 0.15 0.25
PCAR 150515C00080000 C 05/15/15 80.0 0.05 0.15
PCAR 150515P00030000 P 05/15/15 30.0 0.05 0.20
PCAR 150515P00032500 P 05/15/15 32.5 0.10 0.25
PCAR 150515P00035000 P 05/15/15 35.0 0.20 0.30
PCAR 150515P00037500 P 05/15/15 37.5 0.25 0.40
PCAR 150515P00040000 P 05/15/15 40.0 0.40 0.50
PCAR 150515P00042500 P 05/15/15 42.5 0.55 0.70
PCAR 150515P00045000 P 05/15/15 45.0 0.85 1.00
PCAR 150515P00047500 P 05/15/15 47.5 1.25 1.40
PCAR 150515P00050000 P 05/15/15 50.0 1.80 1.95
PCAR 150515P00052500 P 05/15/15 52.5 2.60 2.75
PCAR 150515P00055000 P 05/15/15 55.0 3.60 3.80
PCAR 150515P00057500 P 05/15/15 57.5 4.80 5.10
PCAR 150515P00060000 P 05/15/15 60.0 6.40 6.60
PCAR 150515P00062500 P 05/15/15 62.5 8.20 8.40
PCAR 150515P00065000 P 05/15/15 65.0 10.20 10.40
PCAR 150515P00067500 P 05/15/15 67.5 12.20 12.60
PCAR 150515P00070000 P 05/15/15 70.0 14.50 14.90
PCAR 150515P00075000 P 05/15/15 75.0 18.70 19.90
PCAR 150515P00080000 P 05/15/15 80.0 23.60 24.50

OPRA data is delayed 15 minutes.