Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Paccar Inc (PCAR)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 140517C00044100 C 05/17/14 44.1 21.40 22.40
PCAR 140517C00049100 C 05/17/14 49.1 16.50 17.30
PCAR 140517C00051600 C 05/17/14 51.6 14.00 14.80
PCAR 140517C00054100 C 05/17/14 54.1 11.50 12.30
PCAR 140517C00056600 C 05/17/14 56.6 9.10 9.90
PCAR 140517C00059100 C 05/17/14 59.1 6.70 7.40
PCAR 140517C00061600 C 05/17/14 61.6 4.40 5.00
PCAR 140517C00064100 C 05/17/14 64.1 2.60 2.80
PCAR 140517C00066600 C 05/17/14 66.6 1.15 1.25
PCAR 140517C00069100 C 05/17/14 69.1 0.40 0.50
PCAR 140517C00072500 C 05/17/14 72.5 0.05 0.15
PCAR 140517C00074100 C 05/17/14 74.1 0.00 0.10
PCAR 140517C00077500 C 05/17/14 77.5 0.00 0.05
PCAR 140517C00079100 C 05/17/14 79.1 0.00 0.05
PCAR 140517P00044100 P 05/17/14 44.1 0.00 0.05
PCAR 140517P00049100 P 05/17/14 49.1 0.00 0.05
PCAR 140517P00051600 P 05/17/14 51.6 0.00 0.05
PCAR 140517P00054100 P 05/17/14 54.1 0.00 0.10
PCAR 140517P00056600 P 05/17/14 56.6 0.05 0.15
PCAR 140517P00059100 P 05/17/14 59.1 0.10 0.25
PCAR 140517P00061600 P 05/17/14 61.6 0.30 0.40
PCAR 140517P00064100 P 05/17/14 64.1 0.85 0.90
PCAR 140517P00066600 P 05/17/14 66.6 1.90 2.00
PCAR 140517P00069100 P 05/17/14 69.1 3.60 3.80
PCAR 140517P00072500 P 05/17/14 72.5 6.40 7.20
PCAR 140517P00074100 P 05/17/14 74.1 7.90 8.70
PCAR 140517P00077500 P 05/17/14 77.5 11.30 12.20
PCAR 140517P00079100 P 05/17/14 79.1 12.60 14.00
PCAR 140621C00050000 C 06/21/14 50.0 15.60 16.50
PCAR 140621C00055000 C 06/21/14 55.0 10.70 11.50
PCAR 140621C00057500 C 06/21/14 57.5 8.40 9.10
PCAR 140621C00060000 C 06/21/14 60.0 6.10 6.80
PCAR 140621C00062500 C 06/21/14 62.5 4.30 4.60
PCAR 140621C00065000 C 06/21/14 65.0 2.60 2.70
PCAR 140621C00067500 C 06/21/14 67.5 1.35 1.50
PCAR 140621C00070000 C 06/21/14 70.0 0.60 0.75
PCAR 140621C00072500 C 06/21/14 72.5 0.25 0.35
PCAR 140621C00075000 C 06/21/14 75.0 0.10 0.15
PCAR 140621C00080000 C 06/21/14 80.0 0.00 0.10
PCAR 140621P00050000 P 06/21/14 50.0 0.05 0.15
PCAR 140621P00055000 P 06/21/14 55.0 0.15 0.25
PCAR 140621P00057500 P 06/21/14 57.5 0.25 0.40
PCAR 140621P00060000 P 06/21/14 60.0 0.50 0.60
PCAR 140621P00062500 P 06/21/14 62.5 1.00 1.10
PCAR 140621P00065000 P 06/21/14 65.0 1.75 1.90
PCAR 140621P00067500 P 06/21/14 67.5 3.00 3.20
PCAR 140621P00070000 P 06/21/14 70.0 4.70 5.00
PCAR 140621P00072500 P 06/21/14 72.5 6.60 7.30
PCAR 140621P00075000 P 06/21/14 75.0 8.90 9.70
PCAR 140621P00080000 P 06/21/14 80.0 13.70 14.60
PCAR 140816C00045000 C 08/16/14 45.0 20.60 21.50
PCAR 140816C00050000 C 08/16/14 50.0 15.70 16.50
PCAR 140816C00052500 C 08/16/14 52.5 13.30 14.10
PCAR 140816C00055000 C 08/16/14 55.0 11.00 11.80
PCAR 140816C00057500 C 08/16/14 57.5 8.80 9.50
PCAR 140816C00060000 C 08/16/14 60.0 7.00 7.10
PCAR 140816C00062500 C 08/16/14 62.5 5.10 5.30
PCAR 140816C00065000 C 08/16/14 65.0 3.50 3.70
PCAR 140816C00067500 C 08/16/14 67.5 2.35 2.45
PCAR 140816C00070000 C 08/16/14 70.0 1.45 1.55
PCAR 140816C00072500 C 08/16/14 72.5 0.80 0.95
PCAR 140816C00075000 C 08/16/14 75.0 0.45 0.55
PCAR 140816C00077500 C 08/16/14 77.5 0.20 0.35
PCAR 140816C00080000 C 08/16/14 80.0 0.10 0.20
PCAR 140816C00085000 C 08/16/14 85.0 0.00 0.10
PCAR 140816P00045000 P 08/16/14 45.0 0.10 0.20
PCAR 140816P00050000 P 08/16/14 50.0 0.20 0.35
PCAR 140816P00052500 P 08/16/14 52.5 0.30 0.45
PCAR 140816P00055000 P 08/16/14 55.0 0.50 0.65
PCAR 140816P00057500 P 08/16/14 57.5 0.75 0.90
PCAR 140816P00060000 P 08/16/14 60.0 1.20 1.35
PCAR 140816P00062500 P 08/16/14 62.5 1.85 2.00
PCAR 140816P00065000 P 08/16/14 65.0 2.80 2.95
PCAR 140816P00067500 P 08/16/14 67.5 4.00 4.30
PCAR 140816P00070000 P 08/16/14 70.0 5.70 5.90
PCAR 140816P00072500 P 08/16/14 72.5 7.60 7.80
PCAR 140816P00075000 P 08/16/14 75.0 9.30 10.10
PCAR 140816P00077500 P 08/16/14 77.5 11.70 12.60
PCAR 140816P00080000 P 08/16/14 80.0 14.10 14.80
PCAR 140816P00085000 P 08/16/14 85.0 19.00 19.70
PCAR 141122C00045000 C 11/22/14 45.0 20.60 21.60
PCAR 141122C00050000 C 11/22/14 50.0 16.00 16.80
PCAR 141122C00055000 C 11/22/14 55.0 11.60 12.30
PCAR 141122C00057500 C 11/22/14 57.5 9.80 10.20
PCAR 141122C00060000 C 11/22/14 60.0 7.90 8.10
PCAR 141122C00062500 C 11/22/14 62.5 6.20 6.40
PCAR 141122C00065000 C 11/22/14 65.0 4.70 4.90
PCAR 141122C00067500 C 11/22/14 67.5 3.50 3.70
PCAR 141122C00070000 C 11/22/14 70.0 2.55 2.65
PCAR 141122C00072500 C 11/22/14 72.5 1.75 1.90
PCAR 141122C00075000 C 11/22/14 75.0 1.20 1.35
PCAR 141122C00077500 C 11/22/14 77.5 0.80 0.90
PCAR 141122C00080000 C 11/22/14 80.0 0.50 0.65
PCAR 141122C00085000 C 11/22/14 85.0 0.20 0.35
PCAR 141122P00045000 P 11/22/14 45.0 0.35 0.50
PCAR 141122P00050000 P 11/22/14 50.0 0.65 0.80
PCAR 141122P00055000 P 11/22/14 55.0 1.25 1.40
PCAR 141122P00057500 P 11/22/14 57.5 1.70 1.85
PCAR 141122P00060000 P 11/22/14 60.0 2.30 2.45
PCAR 141122P00062500 P 11/22/14 62.5 3.10 3.30
PCAR 141122P00065000 P 11/22/14 65.0 4.10 4.30
PCAR 141122P00067500 P 11/22/14 67.5 5.40 5.60
PCAR 141122P00070000 P 11/22/14 70.0 6.90 7.10
PCAR 141122P00072500 P 11/22/14 72.5 8.60 8.90
PCAR 141122P00075000 P 11/22/14 75.0 10.60 10.80
PCAR 141122P00077500 P 11/22/14 77.5 12.50 13.20
PCAR 141122P00080000 P 11/22/14 80.0 14.70 15.40
PCAR 141122P00085000 P 11/22/14 85.0 19.30 20.20
PCAR 150117C00018300 C 01/17/15 18.3 47.10 48.50
PCAR 150117C00022100 C 01/17/15 22.1 42.40 44.40
PCAR 150117C00023300 C 01/17/15 23.3 41.10 43.20
PCAR 150117C00026300 C 01/17/15 26.3 39.10 40.20
PCAR 150117C00028300 C 01/17/15 28.3 37.10 38.20
PCAR 150117C00031300 C 01/17/15 31.3 34.10 35.30
PCAR 150117C00033300 C 01/17/15 33.3 32.20 33.10
PCAR 150117C00035300 C 01/17/15 35.3 28.90 32.50
PCAR 150117C00036300 C 01/17/15 36.3 29.10 30.20
PCAR 150117C00038300 C 01/17/15 38.3 27.30 28.20
PCAR 150117C00040300 C 01/17/15 40.3 25.40 26.20
PCAR 150117C00043300 C 01/17/15 43.3 22.40 23.40
PCAR 150117C00045300 C 01/17/15 45.3 20.50 21.30
PCAR 150117C00048300 C 01/17/15 48.3 18.00 18.40
PCAR 150117C00050000 C 01/17/15 50.0 16.50 16.80
PCAR 150117C00051600 C 01/17/15 51.6 15.00 15.40
PCAR 150117C00053300 C 01/17/15 53.3 13.60 14.00
PCAR 150117C00055000 C 01/17/15 55.0 12.20 12.60
PCAR 150117C00056600 C 01/17/15 56.6 10.90 11.30
PCAR 150117C00058300 C 01/17/15 58.3 9.60 10.00
PCAR 150117C00060000 C 01/17/15 60.0 8.30 8.80
PCAR 150117C00061600 C 01/17/15 61.6 7.30 7.50
PCAR 150117C00064100 C 01/17/15 64.1 5.80 5.90
PCAR 150117C00067500 C 01/17/15 67.5 4.00 4.20
PCAR 150117C00069100 C 01/17/15 69.1 3.40 3.60
PCAR 150117C00072500 C 01/17/15 72.5 2.25 2.35
PCAR 150117C00074100 C 01/17/15 74.1 1.85 1.95
PCAR 150117C00077500 C 01/17/15 77.5 1.15 1.25
PCAR 150117C00079100 C 01/17/15 79.1 0.90 1.05
PCAR 150117C00084100 C 01/17/15 84.1 0.40 0.55
PCAR 150117C00090000 C 01/17/15 90.0 0.15 0.30
PCAR 150117P00018300 P 01/17/15 18.3 0.00 0.10
PCAR 150117P00022100 P 01/17/15 22.1 0.00 0.10
PCAR 150117P00023300 P 01/17/15 23.3 0.00 0.15
PCAR 150117P00026300 P 01/17/15 26.3 0.05 0.15
PCAR 150117P00028300 P 01/17/15 28.3 0.05 0.15
PCAR 150117P00031300 P 01/17/15 31.3 0.10 0.20
PCAR 150117P00033300 P 01/17/15 33.3 0.10 0.25
PCAR 150117P00035300 P 01/17/15 35.3 0.15 0.30
PCAR 150117P00036300 P 01/17/15 36.3 0.20 0.30
PCAR 150117P00038300 P 01/17/15 38.3 0.25 0.40
PCAR 150117P00040300 P 01/17/15 40.3 0.30 0.45
PCAR 150117P00043300 P 01/17/15 43.3 0.40 0.55
PCAR 150117P00045300 P 01/17/15 45.3 0.55 0.70
PCAR 150117P00048300 P 01/17/15 48.3 0.75 0.90
PCAR 150117P00050000 P 01/17/15 50.0 0.90 1.05
PCAR 150117P00051600 P 01/17/15 51.6 1.10 1.20
PCAR 150117P00053300 P 01/17/15 53.3 1.30 1.45
PCAR 150117P00055000 P 01/17/15 55.0 1.60 1.75
PCAR 150117P00056600 P 01/17/15 56.6 1.90 2.05
PCAR 150117P00058300 P 01/17/15 58.3 2.30 2.50
PCAR 150117P00060000 P 01/17/15 60.0 2.80 2.95
PCAR 150117P00061600 P 01/17/15 61.6 3.30 3.50
PCAR 150117P00064100 P 01/17/15 64.1 4.30 4.50
PCAR 150117P00067500 P 01/17/15 67.5 6.00 6.20
PCAR 150117P00069100 P 01/17/15 69.1 6.90 7.10
PCAR 150117P00072500 P 01/17/15 72.5 9.10 9.40
PCAR 150117P00074100 P 01/17/15 74.1 10.30 10.60
PCAR 150117P00077500 P 01/17/15 77.5 12.90 13.30
PCAR 150117P00079100 P 01/17/15 79.1 14.20 14.70
PCAR 150117P00084100 P 01/17/15 84.1 18.80 19.20
PCAR 150117P00090000 P 01/17/15 90.0 24.20 25.20

OPRA data is delayed 15 minutes.