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 (2015-08-21)Premium Content

Paccar Inc (PCAR)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150918C00035000 C 09/18/15 35.0 22.30 24.30
PCAR 150918C00037500 C 09/18/15 37.5 19.20 22.60
PCAR 150918C00040000 C 09/18/15 40.0 17.70 19.10
PCAR 150918C00042500 C 09/18/15 42.5 15.30 16.60
PCAR 150918C00045000 C 09/18/15 45.0 12.90 14.10
PCAR 150918C00047500 C 09/18/15 47.5 10.40 11.40
PCAR 150918C00050000 C 09/18/15 50.0 7.90 8.90
PCAR 150918C00052500 C 09/18/15 52.5 5.60 6.00
PCAR 150918C00055000 C 09/18/15 55.0 3.30 3.70
PCAR 150918C00057500 C 09/18/15 57.5 1.50 1.75
PCAR 150918C00060000 C 09/18/15 60.0 0.35 0.50
PCAR 150918C00062500 C 09/18/15 62.5 0.00 0.15
PCAR 150918C00065000 C 09/18/15 65.0 0.00 0.05
PCAR 150918C00067500 C 09/18/15 67.5 0.00 0.05
PCAR 150918C00070000 C 09/18/15 70.0 0.00 0.05
PCAR 150918C00072500 C 09/18/15 72.5 0.00 0.05
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 0.05 0.20
PCAR 150918P00052500 P 09/18/15 52.5 0.10 0.25
PCAR 150918P00055000 P 09/18/15 55.0 0.35 0.45
PCAR 150918P00057500 P 09/18/15 57.5 0.95 1.05
PCAR 150918P00060000 P 09/18/15 60.0 2.25 2.45
PCAR 150918P00062500 P 09/18/15 62.5 4.30 4.60
PCAR 150918P00065000 P 09/18/15 65.0 6.60 7.10
PCAR 150918P00067500 P 09/18/15 67.5 8.70 9.70
PCAR 150918P00070000 P 09/18/15 70.0 10.00 13.40
PCAR 150918P00072500 P 09/18/15 72.5 12.50 15.90
PCAR 150918P00075000 P 09/18/15 75.0 15.00 18.40
PCAR 150918P00080000 P 09/18/15 80.0 20.00 23.40
PCAR 150918P00085000 P 09/18/15 85.0 25.00 28.50
PCAR 150918P00090000 P 09/18/15 90.0 30.00 33.50
PCAR 150918P00095000 P 09/18/15 95.0 35.70 37.70
PCAR 151016C00032500 C 10/16/15 32.5 25.20 26.30
PCAR 151016C00035000 C 10/16/15 35.0 22.30 23.80
PCAR 151016C00037500 C 10/16/15 37.5 20.10 21.40
PCAR 151016C00040000 C 10/16/15 40.0 17.60 18.90
PCAR 151016C00042500 C 10/16/15 42.5 15.20 16.50
PCAR 151016C00045000 C 10/16/15 45.0 12.70 14.00
PCAR 151016C00047500 C 10/16/15 47.5 10.70 11.10
PCAR 151016C00050000 C 10/16/15 50.0 8.30 8.70
PCAR 151016C00052500 C 10/16/15 52.5 6.10 6.50
PCAR 151016C00055000 C 10/16/15 55.0 4.10 4.40
PCAR 151016C00057500 C 10/16/15 57.5 2.40 2.55
PCAR 151016C00060000 C 10/16/15 60.0 1.10 1.25
PCAR 151016C00062500 C 10/16/15 62.5 0.40 0.55
PCAR 151016C00065000 C 10/16/15 65.0 0.10 0.20
PCAR 151016C00067500 C 10/16/15 67.5 0.00 0.10
PCAR 151016C00070000 C 10/16/15 70.0 0.00 0.05
PCAR 151016C00075000 C 10/16/15 75.0 0.00 0.05
PCAR 151016C00080000 C 10/16/15 80.0 0.00 0.05
PCAR 151016C00085000 C 10/16/15 85.0 0.00 0.05
PCAR 151016C00090000 C 10/16/15 90.0 0.00 0.05
PCAR 151016P00032500 P 10/16/15 32.5 0.00 0.05
PCAR 151016P00035000 P 10/16/15 35.0 0.00 0.05
PCAR 151016P00037500 P 10/16/15 37.5 0.00 0.10
PCAR 151016P00040000 P 10/16/15 40.0 0.05 0.15
PCAR 151016P00042500 P 10/16/15 42.5 0.05 0.20
PCAR 151016P00045000 P 10/16/15 45.0 0.10 0.25
PCAR 151016P00047500 P 10/16/15 47.5 0.20 0.35
PCAR 151016P00050000 P 10/16/15 50.0 0.35 0.45
PCAR 151016P00052500 P 10/16/15 52.5 0.55 0.70
PCAR 151016P00055000 P 10/16/15 55.0 1.00 1.15
PCAR 151016P00057500 P 10/16/15 57.5 1.80 1.90
PCAR 151016P00060000 P 10/16/15 60.0 3.00 3.20
PCAR 151016P00062500 P 10/16/15 62.5 4.70 5.00
PCAR 151016P00065000 P 10/16/15 65.0 6.90 7.20
PCAR 151016P00067500 P 10/16/15 67.5 8.70 9.70
PCAR 151016P00070000 P 10/16/15 70.0 11.20 12.20
PCAR 151016P00075000 P 10/16/15 75.0 15.00 18.30
PCAR 151016P00080000 P 10/16/15 80.0 20.10 23.40
PCAR 151016P00085000 P 10/16/15 85.0 25.10 28.40
PCAR 151016P00090000 P 10/16/15 90.0 30.70 33.10
PCAR 151120C00032500 C 11/20/15 32.5 24.90 26.40
PCAR 151120C00035000 C 11/20/15 35.0 21.80 23.90
PCAR 151120C00037500 C 11/20/15 37.5 19.40 21.50
PCAR 151120C00040000 C 11/20/15 40.0 17.10 19.10
PCAR 151120C00042500 C 11/20/15 42.5 14.60 16.60
PCAR 151120C00045000 C 11/20/15 45.0 13.30 13.80
PCAR 151120C00047500 C 11/20/15 47.5 11.00 11.40
PCAR 151120C00050000 C 11/20/15 50.0 8.70 9.20
PCAR 151120C00052500 C 11/20/15 52.5 6.60 7.00
PCAR 151120C00055000 C 11/20/15 55.0 4.70 5.10
PCAR 151120C00057500 C 11/20/15 57.5 3.10 3.40
PCAR 151120C00060000 C 11/20/15 60.0 1.90 2.05
PCAR 151120C00062500 C 11/20/15 62.5 1.00 1.15
PCAR 151120C00065000 C 11/20/15 65.0 0.45 0.60
PCAR 151120C00067500 C 11/20/15 67.5 0.20 0.30
PCAR 151120C00070000 C 11/20/15 70.0 0.10 0.15
PCAR 151120C00072500 C 11/20/15 72.5 0.00 0.10
PCAR 151120C00075000 C 11/20/15 75.0 0.00 0.10
PCAR 151120C00080000 C 11/20/15 80.0 0.00 0.05
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 0.05 0.10
PCAR 151120P00035000 P 11/20/15 35.0 0.05 0.20
PCAR 151120P00037500 P 11/20/15 37.5 0.10 0.25
PCAR 151120P00040000 P 11/20/15 40.0 0.15 0.30
PCAR 151120P00042500 P 11/20/15 42.5 0.25 0.35
PCAR 151120P00045000 P 11/20/15 45.0 0.35 0.45
PCAR 151120P00047500 P 11/20/15 47.5 0.50 0.65
PCAR 151120P00050000 P 11/20/15 50.0 0.75 0.95
PCAR 151120P00052500 P 11/20/15 52.5 1.15 1.30
PCAR 151120P00055000 P 11/20/15 55.0 1.80 1.90
PCAR 151120P00057500 P 11/20/15 57.5 2.65 2.85
PCAR 151120P00060000 P 11/20/15 60.0 3.90 4.10
PCAR 151120P00062500 P 11/20/15 62.5 5.50 5.80
PCAR 151120P00065000 P 11/20/15 65.0 7.40 7.80
PCAR 151120P00067500 P 11/20/15 67.5 9.60 10.00
PCAR 151120P00070000 P 11/20/15 70.0 11.30 12.50
PCAR 151120P00072500 P 11/20/15 72.5 13.40 14.90
PCAR 151120P00075000 P 11/20/15 75.0 16.10 17.40
PCAR 151120P00080000 P 11/20/15 80.0 20.10 22.70
PCAR 151120P00085000 P 11/20/15 85.0 24.90 28.60
PCAR 151120P00090000 P 11/20/15 90.0 30.00 33.60
PCAR 151120P00095000 P 11/20/15 95.0 35.50 37.90
PCAR 160219C00032500 C 02/19/16 32.5 25.00 27.00
PCAR 160219C00035000 C 02/19/16 35.0 22.20 24.50
PCAR 160219C00037500 C 02/19/16 37.5 19.80 22.10
PCAR 160219C00040000 C 02/19/16 40.0 18.30 18.90
PCAR 160219C00042500 C 02/19/16 42.5 16.00 16.50
PCAR 160219C00045000 C 02/19/16 45.0 13.70 14.20
PCAR 160219C00047500 C 02/19/16 47.5 11.50 12.00
PCAR 160219C00050000 C 02/19/16 50.0 9.40 9.90
PCAR 160219C00052500 C 02/19/16 52.5 7.50 8.00
PCAR 160219C00055000 C 02/19/16 55.0 5.80 6.20
PCAR 160219C00057500 C 02/19/16 57.5 4.30 4.60
PCAR 160219C00060000 C 02/19/16 60.0 3.00 3.30
PCAR 160219C00062500 C 02/19/16 62.5 2.05 2.30
PCAR 160219C00065000 C 02/19/16 65.0 1.35 1.55
PCAR 160219C00067500 C 02/19/16 67.5 0.80 1.00
PCAR 160219C00070000 C 02/19/16 70.0 0.45 0.65
PCAR 160219C00072500 C 02/19/16 72.5 0.25 0.40
PCAR 160219C00075000 C 02/19/16 75.0 0.10 0.25
PCAR 160219C00080000 C 02/19/16 80.0 0.00 0.15
PCAR 160219C00085000 C 02/19/16 85.0 0.00 0.10
PCAR 160219C00090000 C 02/19/16 90.0 0.00 0.05
PCAR 160219C00095000 C 02/19/16 95.0 0.00 0.05
PCAR 160219P00032500 P 02/19/16 32.5 0.15 0.35
PCAR 160219P00035000 P 02/19/16 35.0 0.25 0.45
PCAR 160219P00037500 P 02/19/16 37.5 0.35 0.55
PCAR 160219P00040000 P 02/19/16 40.0 0.45 0.70
PCAR 160219P00042500 P 02/19/16 42.5 0.60 0.80
PCAR 160219P00045000 P 02/19/16 45.0 0.85 1.05
PCAR 160219P00047500 P 02/19/16 47.5 1.15 1.35
PCAR 160219P00050000 P 02/19/16 50.0 1.60 1.80
PCAR 160219P00052500 P 02/19/16 52.5 2.15 2.40
PCAR 160219P00055000 P 02/19/16 55.0 2.95 3.20
PCAR 160219P00057500 P 02/19/16 57.5 3.90 4.20
PCAR 160219P00060000 P 02/19/16 60.0 5.20 5.40
PCAR 160219P00062500 P 02/19/16 62.5 6.70 7.00
PCAR 160219P00065000 P 02/19/16 65.0 8.40 8.80
PCAR 160219P00067500 P 02/19/16 67.5 10.30 10.80
PCAR 160219P00070000 P 02/19/16 70.0 12.40 13.00
PCAR 160219P00072500 P 02/19/16 72.5 14.70 15.20
PCAR 160219P00075000 P 02/19/16 75.0 16.50 18.10
PCAR 160219P00080000 P 02/19/16 80.0 21.10 23.10
PCAR 160219P00085000 P 02/19/16 85.0 26.10 28.00
PCAR 160219P00090000 P 02/19/16 90.0 29.80 34.30
PCAR 160219P00095000 P 02/19/16 95.0 35.60 38.50

OPRA data is delayed 15 minutes.