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 (2015-05-22)Premium Content

Paccar Inc (PCAR)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150821C00037500 C 08/21/15 37.5 26.60 27.50
PCAR 150821C00040000 C 08/21/15 40.0 24.10 25.20
PCAR 150821C00042500 C 08/21/15 42.5 20.90 22.70
PCAR 150821C00045000 C 08/21/15 45.0 18.40 20.10
PCAR 150821C00047500 C 08/21/15 47.5 16.60 17.60
PCAR 150821C00050000 C 08/21/15 50.0 14.10 15.00
PCAR 150821C00052500 C 08/21/15 52.5 11.40 12.50
PCAR 150821C00055000 C 08/21/15 55.0 9.10 10.00
PCAR 150821C00057500 C 08/21/15 57.5 6.50 7.50
PCAR 150821C00060000 C 08/21/15 60.0 4.80 5.10
PCAR 150821C00062500 C 08/21/15 62.5 2.60 2.85
PCAR 150821C00065000 C 08/21/15 65.0 1.00 1.15
PCAR 150821C00067500 C 08/21/15 67.5 0.25 0.30
PCAR 150821C00070000 C 08/21/15 70.0 0.00 0.10
PCAR 150821C00072500 C 08/21/15 72.5 0.00 0.05
PCAR 150821C00075000 C 08/21/15 75.0 0.00 0.05
PCAR 150821C00077500 C 08/21/15 77.5 0.00 0.05
PCAR 150821C00080000 C 08/21/15 80.0 0.00 0.05
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 0.00 0.05
PCAR 150821P00040000 P 08/21/15 40.0 0.00 0.05
PCAR 150821P00042500 P 08/21/15 42.5 0.00 0.05
PCAR 150821P00045000 P 08/21/15 45.0 0.00 0.05
PCAR 150821P00047500 P 08/21/15 47.5 0.00 0.05
PCAR 150821P00050000 P 08/21/15 50.0 0.00 0.05
PCAR 150821P00052500 P 08/21/15 52.5 0.00 0.10
PCAR 150821P00055000 P 08/21/15 55.0 0.00 0.10
PCAR 150821P00057500 P 08/21/15 57.5 0.05 0.15
PCAR 150821P00060000 P 08/21/15 60.0 0.20 0.30
PCAR 150821P00062500 P 08/21/15 62.5 0.55 0.70
PCAR 150821P00065000 P 08/21/15 65.0 1.40 1.65
PCAR 150821P00067500 P 08/21/15 67.5 3.10 3.30
PCAR 150821P00070000 P 08/21/15 70.0 5.40 5.60
PCAR 150821P00072500 P 08/21/15 72.5 7.70 8.50
PCAR 150821P00075000 P 08/21/15 75.0 9.10 10.70
PCAR 150821P00077500 P 08/21/15 77.5 11.50 13.40
PCAR 150821P00080000 P 08/21/15 80.0 14.00 15.90
PCAR 150821P00085000 P 08/21/15 85.0 19.00 21.00
PCAR 150821P00090000 P 08/21/15 90.0 24.10 26.10
PCAR 150918C00035000 C 09/18/15 35.0 29.10 30.20
PCAR 150918C00037500 C 09/18/15 37.5 26.60 27.50
PCAR 150918C00040000 C 09/18/15 40.0 23.40 25.30
PCAR 150918C00042500 C 09/18/15 42.5 21.60 22.80
PCAR 150918C00045000 C 09/18/15 45.0 19.10 20.10
PCAR 150918C00047500 C 09/18/15 47.5 16.40 18.40
PCAR 150918C00050000 C 09/18/15 50.0 13.60 15.00
PCAR 150918C00055000 C 09/18/15 55.0 9.00 10.10
PCAR 150918C00057500 C 09/18/15 57.5 7.30 7.60
PCAR 150918C00060000 C 09/18/15 60.0 5.00 5.30
PCAR 150918C00062500 C 09/18/15 62.5 3.00 3.30
PCAR 150918C00065000 C 09/18/15 65.0 1.50 1.70
PCAR 150918C00067500 C 09/18/15 67.5 0.50 0.75
PCAR 150918C00070000 C 09/18/15 70.0 0.10 0.30
PCAR 150918C00072500 C 09/18/15 72.5 0.00 0.10
PCAR 150918C00075000 C 09/18/15 75.0 0.00 0.05
PCAR 150918C00080000 C 09/18/15 80.0 0.00 0.05
PCAR 150918C00085000 C 09/18/15 85.0 0.00 0.05
PCAR 150918C00090000 C 09/18/15 90.0 0.00 0.05
PCAR 150918C00095000 C 09/18/15 95.0 0.00 0.05
PCAR 150918P00035000 P 09/18/15 35.0 0.00 0.05
PCAR 150918P00037500 P 09/18/15 37.5 0.00 0.05
PCAR 150918P00040000 P 09/18/15 40.0 0.00 0.05
PCAR 150918P00042500 P 09/18/15 42.5 0.00 0.05
PCAR 150918P00045000 P 09/18/15 45.0 0.00 0.05
PCAR 150918P00047500 P 09/18/15 47.5 0.00 0.10
PCAR 150918P00050000 P 09/18/15 50.0 0.00 0.15
PCAR 150918P00055000 P 09/18/15 55.0 0.10 0.25
PCAR 150918P00057500 P 09/18/15 57.5 0.25 0.40
PCAR 150918P00060000 P 09/18/15 60.0 0.50 0.65
PCAR 150918P00062500 P 09/18/15 62.5 1.05 1.25
PCAR 150918P00065000 P 09/18/15 65.0 1.95 2.25
PCAR 150918P00067500 P 09/18/15 67.5 3.40 3.80
PCAR 150918P00070000 P 09/18/15 70.0 5.50 5.80
PCAR 150918P00072500 P 09/18/15 72.5 7.70 8.40
PCAR 150918P00075000 P 09/18/15 75.0 9.60 10.90
PCAR 150918P00080000 P 09/18/15 80.0 15.20 16.00
PCAR 150918P00085000 P 09/18/15 85.0 20.20 21.00
PCAR 150918P00090000 P 09/18/15 90.0 25.20 25.80
PCAR 150918P00095000 P 09/18/15 95.0 29.10 30.90
PCAR 151120C00032500 C 11/20/15 32.5 30.90 32.80
PCAR 151120C00035000 C 11/20/15 35.0 28.60 30.20
PCAR 151120C00037500 C 11/20/15 37.5 26.60 27.60
PCAR 151120C00040000 C 11/20/15 40.0 24.10 25.00
PCAR 151120C00042500 C 11/20/15 42.5 21.60 22.50
PCAR 151120C00045000 C 11/20/15 45.0 18.30 20.20
PCAR 151120C00047500 C 11/20/15 47.5 16.70 17.60
PCAR 151120C00050000 C 11/20/15 50.0 14.00 15.10
PCAR 151120C00055000 C 11/20/15 55.0 9.90 10.40
PCAR 151120C00057500 C 11/20/15 57.5 7.70 8.20
PCAR 151120C00060000 C 11/20/15 60.0 5.70 6.10
PCAR 151120C00062500 C 11/20/15 62.5 4.10 4.40
PCAR 151120C00065000 C 11/20/15 65.0 2.60 2.90
PCAR 151120C00067500 C 11/20/15 67.5 1.50 1.75
PCAR 151120C00070000 C 11/20/15 70.0 0.80 1.10
PCAR 151120C00072500 C 11/20/15 72.5 0.35 0.60
PCAR 151120C00075000 C 11/20/15 75.0 0.15 0.35
PCAR 151120C00080000 C 11/20/15 80.0 0.00 0.10
PCAR 151120C00085000 C 11/20/15 85.0 0.00 0.05
PCAR 151120C00090000 C 11/20/15 90.0 0.00 0.05
PCAR 151120C00095000 C 11/20/15 95.0 0.00 0.05
PCAR 151120P00032500 P 11/20/15 32.5 0.00 0.05
PCAR 151120P00035000 P 11/20/15 35.0 0.00 0.05
PCAR 151120P00037500 P 11/20/15 37.5 0.00 0.10
PCAR 151120P00040000 P 11/20/15 40.0 0.00 0.10
PCAR 151120P00042500 P 11/20/15 42.5 0.05 0.15
PCAR 151120P00045000 P 11/20/15 45.0 0.10 0.25
PCAR 151120P00047500 P 11/20/15 47.5 0.15 0.30
PCAR 151120P00050000 P 11/20/15 50.0 0.20 0.40
PCAR 151120P00055000 P 11/20/15 55.0 0.55 0.75
PCAR 151120P00057500 P 11/20/15 57.5 0.90 1.10
PCAR 151120P00060000 P 11/20/15 60.0 1.40 1.65
PCAR 151120P00062500 P 11/20/15 62.5 2.15 2.40
PCAR 151120P00065000 P 11/20/15 65.0 3.20 3.50
PCAR 151120P00067500 P 11/20/15 67.5 4.60 5.10
PCAR 151120P00070000 P 11/20/15 70.0 6.40 6.80
PCAR 151120P00072500 P 11/20/15 72.5 8.40 8.90
PCAR 151120P00075000 P 11/20/15 75.0 10.70 11.10
PCAR 151120P00080000 P 11/20/15 80.0 15.40 16.20
PCAR 151120P00085000 P 11/20/15 85.0 19.20 21.20
PCAR 151120P00090000 P 11/20/15 90.0 24.20 26.30
PCAR 151120P00095000 P 11/20/15 95.0 30.10 31.20
PCAR 160219C00032500 C 02/19/16 32.5 31.10 32.70
PCAR 160219C00035000 C 02/19/16 35.0 28.60 30.60
PCAR 160219C00037500 C 02/19/16 37.5 26.50 27.90
PCAR 160219C00040000 C 02/19/16 40.0 23.60 25.60
PCAR 160219C00042500 C 02/19/16 42.5 21.10 22.90
PCAR 160219C00045000 C 02/19/16 45.0 18.60 20.30
PCAR 160219C00047500 C 02/19/16 47.5 16.50 17.70
PCAR 160219C00050000 C 02/19/16 50.0 14.90 15.40
PCAR 160219C00055000 C 02/19/16 55.0 10.30 10.90
PCAR 160219C00057500 C 02/19/16 57.5 8.30 8.90
PCAR 160219C00060000 C 02/19/16 60.0 6.70 7.00
PCAR 160219C00062500 C 02/19/16 62.5 5.10 5.40
PCAR 160219C00065000 C 02/19/16 65.0 3.70 3.90
PCAR 160219C00067500 C 02/19/16 67.5 2.55 2.80
PCAR 160219C00070000 C 02/19/16 70.0 1.70 1.90
PCAR 160219C00072500 C 02/19/16 72.5 1.05 1.25
PCAR 160219C00075000 C 02/19/16 75.0 0.65 0.80
PCAR 160219C00080000 C 02/19/16 80.0 0.20 0.35
PCAR 160219C00085000 C 02/19/16 85.0 0.05 0.15
PCAR 160219C00090000 C 02/19/16 90.0 0.00 0.10
PCAR 160219C00095000 C 02/19/16 95.0 0.00 0.05
PCAR 160219P00032500 P 02/19/16 32.5 0.00 0.10
PCAR 160219P00035000 P 02/19/16 35.0 0.05 0.15
PCAR 160219P00037500 P 02/19/16 37.5 0.05 0.25
PCAR 160219P00040000 P 02/19/16 40.0 0.15 0.30
PCAR 160219P00042500 P 02/19/16 42.5 0.20 0.40
PCAR 160219P00045000 P 02/19/16 45.0 0.30 0.45
PCAR 160219P00047500 P 02/19/16 47.5 0.45 0.60
PCAR 160219P00050000 P 02/19/16 50.0 0.60 0.80
PCAR 160219P00055000 P 02/19/16 55.0 1.25 1.40
PCAR 160219P00057500 P 02/19/16 57.5 1.70 1.90
PCAR 160219P00060000 P 02/19/16 60.0 2.40 2.60
PCAR 160219P00062500 P 02/19/16 62.5 3.20 3.40
PCAR 160219P00065000 P 02/19/16 65.0 4.30 4.60
PCAR 160219P00067500 P 02/19/16 67.5 5.70 6.00
PCAR 160219P00070000 P 02/19/16 70.0 7.30 7.60
PCAR 160219P00072500 P 02/19/16 72.5 9.20 9.50
PCAR 160219P00075000 P 02/19/16 75.0 11.20 11.80
PCAR 160219P00080000 P 02/19/16 80.0 15.70 16.30
PCAR 160219P00085000 P 02/19/16 85.0 20.50 21.40
PCAR 160219P00090000 P 02/19/16 90.0 24.90 27.40
PCAR 160219P00095000 P 02/19/16 95.0 30.00 31.30

OPRA data is delayed 15 minutes.