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 Mar 6 2015 11:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150320C00045000 C 03/20/15 45.0 16.50 17.90
PCAR 150320C00047500 C 03/20/15 47.5 14.10 15.40
PCAR 150320C00050000 C 03/20/15 50.0 11.60 12.60
PCAR 150320C00052500 C 03/20/15 52.5 9.10 10.10
PCAR 150320C00055000 C 03/20/15 55.0 6.70 7.60
PCAR 150320C00057500 C 03/20/15 57.5 4.50 4.70
PCAR 150320C00060000 C 03/20/15 60.0 2.20 2.50
PCAR 150320C00062500 C 03/20/15 62.5 0.65 0.80
PCAR 150320C00065000 C 03/20/15 65.0 0.05 0.15
PCAR 150320C00067500 C 03/20/15 67.5 0.00 0.05
PCAR 150320C00070000 C 03/20/15 70.0 0.00 0.05
PCAR 150320C00072500 C 03/20/15 72.5 0.00 0.05
PCAR 150320C00075000 C 03/20/15 75.0 0.00 0.05
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 0.05
PCAR 150320P00047500 P 03/20/15 47.5 0.00 0.05
PCAR 150320P00050000 P 03/20/15 50.0 0.00 0.05
PCAR 150320P00052500 P 03/20/15 52.5 0.00 0.05
PCAR 150320P00055000 P 03/20/15 55.0 0.00 0.10
PCAR 150320P00057500 P 03/20/15 57.5 0.05 0.15
PCAR 150320P00060000 P 03/20/15 60.0 0.30 0.40
PCAR 150320P00062500 P 03/20/15 62.5 1.15 1.30
PCAR 150320P00065000 P 03/20/15 65.0 3.00 3.30
PCAR 150320P00067500 P 03/20/15 67.5 4.90 5.90
PCAR 150320P00070000 P 03/20/15 70.0 7.40 8.40
PCAR 150320P00072500 P 03/20/15 72.5 9.70 10.90
PCAR 150320P00075000 P 03/20/15 75.0 12.20 13.50
PCAR 150320P00080000 P 03/20/15 80.0 17.20 18.50
PCAR 150320P00085000 P 03/20/15 85.0 20.90 24.50
PCAR 150320P00090000 P 03/20/15 90.0 27.40 28.50
PCAR 150417C00045000 C 04/17/15 45.0 16.70 17.70
PCAR 150417C00047500 C 04/17/15 47.5 14.10 15.20
PCAR 150417C00050000 C 04/17/15 50.0 11.60 12.70
PCAR 150417C00055000 C 04/17/15 55.0 7.00 7.40
PCAR 150417C00057500 C 04/17/15 57.5 4.80 5.10
PCAR 150417C00060000 C 04/17/15 60.0 2.90 3.00
PCAR 150417C00062500 C 04/17/15 62.5 1.40 1.50
PCAR 150417C00065000 C 04/17/15 65.0 0.50 0.60
PCAR 150417C00067500 C 04/17/15 67.5 0.10 0.20
PCAR 150417C00070000 C 04/17/15 70.0 0.00 0.10
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 0.10
PCAR 150417P00050000 P 04/17/15 50.0 0.00 0.15
PCAR 150417P00055000 P 04/17/15 55.0 0.15 0.25
PCAR 150417P00057500 P 04/17/15 57.5 0.40 0.50
PCAR 150417P00060000 P 04/17/15 60.0 0.90 1.00
PCAR 150417P00062500 P 04/17/15 62.5 1.85 2.00
PCAR 150417P00065000 P 04/17/15 65.0 3.40 3.60
PCAR 150417P00067500 P 04/17/15 67.5 5.50 5.80
PCAR 150417P00070000 P 04/17/15 70.0 7.40 8.40
PCAR 150417P00072500 P 04/17/15 72.5 9.90 10.90
PCAR 150417P00075000 P 04/17/15 75.0 12.20 13.50
PCAR 150417P00080000 P 04/17/15 80.0 16.00 19.30
PCAR 150417P00085000 P 04/17/15 85.0 22.20 24.30
PCAR 150417P00090000 P 04/17/15 90.0 27.20 28.50
PCAR 150515C00029000 C 05/15/15 29.0 32.30 34.00
PCAR 150515C00031500 C 05/15/15 31.5 28.80 32.40
PCAR 150515C00034000 C 05/15/15 34.0 27.50 29.00
PCAR 150515C00036500 C 05/15/15 36.5 25.00 26.50
PCAR 150515C00037500 C 05/15/15 37.5 24.00 25.50
PCAR 150515C00039000 C 05/15/15 39.0 22.50 24.00
PCAR 150515C00040000 C 05/15/15 40.0 21.60 22.70
PCAR 150515C00041500 C 05/15/15 41.5 20.10 21.40
PCAR 150515C00042500 C 05/15/15 42.5 19.10 20.30
PCAR 150515C00044000 C 05/15/15 44.0 17.70 19.00
PCAR 150515C00045000 C 05/15/15 45.0 16.70 17.70
PCAR 150515C00046500 C 05/15/15 46.5 15.10 16.30
PCAR 150515C00047500 C 05/15/15 47.5 14.20 15.50
PCAR 150515C00049000 C 05/15/15 49.0 12.70 13.80
PCAR 150515C00050000 C 05/15/15 50.0 11.80 12.80
PCAR 150515C00051500 C 05/15/15 51.5 10.30 11.40
PCAR 150515C00052500 C 05/15/15 52.5 9.70 10.10
PCAR 150515C00054000 C 05/15/15 54.0 8.20 8.70
PCAR 150515C00055000 C 05/15/15 55.0 7.30 7.80
PCAR 150515C00056500 C 05/15/15 56.5 6.10 6.50
PCAR 150515C00057500 C 05/15/15 57.5 5.30 5.60
PCAR 150515C00059000 C 05/15/15 59.0 4.20 4.40
PCAR 150515C00060000 C 05/15/15 60.0 3.50 3.70
PCAR 150515C00061500 C 05/15/15 61.5 2.60 2.70
PCAR 150515C00062500 C 05/15/15 62.5 2.05 2.20
PCAR 150515C00064000 C 05/15/15 64.0 1.35 1.50
PCAR 150515C00065000 C 05/15/15 65.0 1.05 1.15
PCAR 150515C00066500 C 05/15/15 66.5 0.65 0.75
PCAR 150515C00067500 C 05/15/15 67.5 0.45 0.55
PCAR 150515C00069000 C 05/15/15 69.0 0.25 0.35
PCAR 150515C00070000 C 05/15/15 70.0 0.15 0.25
PCAR 150515C00071500 C 05/15/15 71.5 0.05 0.15
PCAR 150515C00072500 C 05/15/15 72.5 0.00 0.10
PCAR 150515C00074000 C 05/15/15 74.0 0.00 0.10
PCAR 150515C00075000 C 05/15/15 75.0 0.00 0.05
PCAR 150515C00076500 C 05/15/15 76.5 0.00 0.05
PCAR 150515C00077500 C 05/15/15 77.5 0.00 0.05
PCAR 150515C00079000 C 05/15/15 79.0 0.00 0.05
PCAR 150515C00080000 C 05/15/15 80.0 0.00 0.05
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 0.05
PCAR 150515P00034000 P 05/15/15 34.0 0.00 0.05
PCAR 150515P00036500 P 05/15/15 36.5 0.00 0.05
PCAR 150515P00037500 P 05/15/15 37.5 0.00 0.05
PCAR 150515P00039000 P 05/15/15 39.0 0.00 0.05
PCAR 150515P00040000 P 05/15/15 40.0 0.00 0.10
PCAR 150515P00041500 P 05/15/15 41.5 0.05 0.10
PCAR 150515P00042500 P 05/15/15 42.5 0.05 0.10
PCAR 150515P00044000 P 05/15/15 44.0 0.05 0.15
PCAR 150515P00045000 P 05/15/15 45.0 0.05 0.15
PCAR 150515P00046500 P 05/15/15 46.5 0.05 0.20
PCAR 150515P00047500 P 05/15/15 47.5 0.10 0.20
PCAR 150515P00049000 P 05/15/15 49.0 0.10 0.25
PCAR 150515P00050000 P 05/15/15 50.0 0.15 0.25
PCAR 150515P00051500 P 05/15/15 51.5 0.20 0.35
PCAR 150515P00052500 P 05/15/15 52.5 0.25 0.40
PCAR 150515P00054000 P 05/15/15 54.0 0.40 0.50
PCAR 150515P00055000 P 05/15/15 55.0 0.50 0.65
PCAR 150515P00056500 P 05/15/15 56.5 0.75 0.85
PCAR 150515P00057500 P 05/15/15 57.5 0.95 1.05
PCAR 150515P00059000 P 05/15/15 59.0 1.30 1.40
PCAR 150515P00060000 P 05/15/15 60.0 1.65 1.75
PCAR 150515P00061500 P 05/15/15 61.5 2.20 2.30
PCAR 150515P00062500 P 05/15/15 62.5 2.65 2.80
PCAR 150515P00064000 P 05/15/15 64.0 3.50 3.70
PCAR 150515P00065000 P 05/15/15 65.0 4.10 4.30
PCAR 150515P00066500 P 05/15/15 66.5 5.20 5.50
PCAR 150515P00067500 P 05/15/15 67.5 5.90 6.30
PCAR 150515P00069000 P 05/15/15 69.0 7.20 7.60
PCAR 150515P00070000 P 05/15/15 70.0 8.20 8.60
PCAR 150515P00071500 P 05/15/15 71.5 9.20 10.10
PCAR 150515P00072500 P 05/15/15 72.5 10.10 11.10
PCAR 150515P00074000 P 05/15/15 74.0 11.60 12.50
PCAR 150515P00075000 P 05/15/15 75.0 12.30 13.90
PCAR 150515P00076500 P 05/15/15 76.5 14.10 15.20
PCAR 150515P00077500 P 05/15/15 77.5 14.80 16.20
PCAR 150515P00079000 P 05/15/15 79.0 16.20 17.70
PCAR 150515P00080000 P 05/15/15 80.0 16.00 18.70
PCAR 150515P00084000 P 05/15/15 84.0 21.20 22.70
PCAR 150515P00085000 P 05/15/15 85.0 22.50 23.70
PCAR 150821C00037500 C 08/21/15 37.5 24.10 25.30
PCAR 150821C00040000 C 08/21/15 40.0 21.60 22.80
PCAR 150821C00042500 C 08/21/15 42.5 19.20 20.50
PCAR 150821C00045000 C 08/21/15 45.0 16.80 18.20
PCAR 150821C00047500 C 08/21/15 47.5 14.70 15.20
PCAR 150821C00050000 C 08/21/15 50.0 12.30 12.90
PCAR 150821C00052500 C 08/21/15 52.5 10.10 10.70
PCAR 150821C00055000 C 08/21/15 55.0 8.10 8.60
PCAR 150821C00057500 C 08/21/15 57.5 6.20 6.70
PCAR 150821C00060000 C 08/21/15 60.0 4.60 4.80
PCAR 150821C00062500 C 08/21/15 62.5 3.20 3.40
PCAR 150821C00065000 C 08/21/15 65.0 2.10 2.25
PCAR 150821C00067500 C 08/21/15 67.5 1.30 1.45
PCAR 150821C00070000 C 08/21/15 70.0 0.75 0.90
PCAR 150821C00072500 C 08/21/15 72.5 0.45 0.50
PCAR 150821C00075000 C 08/21/15 75.0 0.20 0.30
PCAR 150821C00077500 C 08/21/15 77.5 0.10 0.15
PCAR 150821C00080000 C 08/21/15 80.0 0.05 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 0.20
PCAR 150821P00040000 P 08/21/15 40.0 0.10 0.25
PCAR 150821P00042500 P 08/21/15 42.5 0.20 0.30
PCAR 150821P00045000 P 08/21/15 45.0 0.30 0.40
PCAR 150821P00047500 P 08/21/15 47.5 0.40 0.55
PCAR 150821P00050000 P 08/21/15 50.0 0.60 0.75
PCAR 150821P00052500 P 08/21/15 52.5 0.90 1.05
PCAR 150821P00055000 P 08/21/15 55.0 1.35 1.50
PCAR 150821P00057500 P 08/21/15 57.5 2.00 2.15
PCAR 150821P00060000 P 08/21/15 60.0 2.85 3.00
PCAR 150821P00062500 P 08/21/15 62.5 3.90 4.10
PCAR 150821P00065000 P 08/21/15 65.0 5.40 5.60
PCAR 150821P00067500 P 08/21/15 67.5 7.00 7.30
PCAR 150821P00070000 P 08/21/15 70.0 8.80 9.30
PCAR 150821P00072500 P 08/21/15 72.5 11.00 11.40
PCAR 150821P00075000 P 08/21/15 75.0 13.30 13.80
PCAR 150821P00077500 P 08/21/15 77.5 14.90 16.50
PCAR 150821P00080000 P 08/21/15 80.0 17.40 19.00
PCAR 150821P00085000 P 08/21/15 85.0 21.40 23.90
PCAR 150821P00090000 P 08/21/15 90.0 27.40 29.00

OPRA data is delayed 15 minutes.