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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 140920C00045000 C 09/20/14 45.0 16.10 19.60
PCAR 140920C00047500 C 09/20/14 47.5 14.30 16.80
PCAR 140920C00050000 C 09/20/14 50.0 12.30 13.40
PCAR 140920C00052500 C 09/20/14 52.5 9.30 11.20
PCAR 140920C00055000 C 09/20/14 55.0 7.50 8.20
PCAR 140920C00057500 C 09/20/14 57.5 5.10 5.80
PCAR 140920C00060000 C 09/20/14 60.0 2.80 3.40
PCAR 140920C00062500 C 09/20/14 62.5 1.10 1.15
PCAR 140920C00065000 C 09/20/14 65.0 0.20 0.25
PCAR 140920C00067500 C 09/20/14 67.5 0.00 0.10
PCAR 140920C00070000 C 09/20/14 70.0 0.00 0.05
PCAR 140920C00072500 C 09/20/14 72.5 0.00 0.05
PCAR 140920C00075000 C 09/20/14 75.0 0.00 0.05
PCAR 140920C00080000 C 09/20/14 80.0 0.00 0.05
PCAR 140920C00085000 C 09/20/14 85.0 0.00 0.05
PCAR 140920P00045000 P 09/20/14 45.0 0.00 0.05
PCAR 140920P00047500 P 09/20/14 47.5 0.00 0.05
PCAR 140920P00050000 P 09/20/14 50.0 0.00 0.05
PCAR 140920P00052500 P 09/20/14 52.5 0.00 0.05
PCAR 140920P00055000 P 09/20/14 55.0 0.00 0.10
PCAR 140920P00057500 P 09/20/14 57.5 0.05 0.15
PCAR 140920P00060000 P 09/20/14 60.0 0.15 0.25
PCAR 140920P00062500 P 09/20/14 62.5 0.75 0.90
PCAR 140920P00065000 P 09/20/14 65.0 2.35 2.55
PCAR 140920P00067500 P 09/20/14 67.5 4.40 5.00
PCAR 140920P00070000 P 09/20/14 70.0 6.80 7.50
PCAR 140920P00072500 P 09/20/14 72.5 9.30 10.10
PCAR 140920P00075000 P 09/20/14 75.0 11.20 12.60
PCAR 140920P00080000 P 09/20/14 80.0 15.30 19.00
PCAR 140920P00085000 P 09/20/14 85.0 20.40 23.90
PCAR 141018C00042500 C 10/18/14 42.5 19.70 21.10
PCAR 141018C00045000 C 10/18/14 45.0 17.10 18.70
PCAR 141018C00047500 C 10/18/14 47.5 14.60 16.00
PCAR 141018C00050000 C 10/18/14 50.0 12.20 13.40
PCAR 141018C00052500 C 10/18/14 52.5 9.80 11.00
PCAR 141018C00055000 C 10/18/14 55.0 7.70 8.30
PCAR 141018C00057500 C 10/18/14 57.5 5.30 6.00
PCAR 141018C00060000 C 10/18/14 60.0 3.30 3.50
PCAR 141018C00062500 C 10/18/14 62.5 1.65 1.80
PCAR 141018C00065000 C 10/18/14 65.0 0.60 0.70
PCAR 141018C00067500 C 10/18/14 67.5 0.20 0.30
PCAR 141018C00070000 C 10/18/14 70.0 0.05 0.10
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 0.05 0.15
PCAR 141018P00055000 P 10/18/14 55.0 0.10 0.20
PCAR 141018P00057500 P 10/18/14 57.5 0.25 0.35
PCAR 141018P00060000 P 10/18/14 60.0 0.60 0.70
PCAR 141018P00062500 P 10/18/14 62.5 1.35 1.45
PCAR 141018P00065000 P 10/18/14 65.0 2.75 2.90
PCAR 141018P00067500 P 10/18/14 67.5 4.60 5.20
PCAR 141018P00070000 P 10/18/14 70.0 6.90 7.50
PCAR 141018P00075000 P 10/18/14 75.0 11.70 12.90
PCAR 141018P00080000 P 10/18/14 80.0 15.40 18.90
PCAR 141122C00045000 C 11/22/14 45.0 17.40 18.20
PCAR 141122C00047500 C 11/22/14 47.5 14.70 15.70
PCAR 141122C00050000 C 11/22/14 50.0 12.00 13.90
PCAR 141122C00052500 C 11/22/14 52.5 10.20 11.10
PCAR 141122C00055000 C 11/22/14 55.0 7.90 8.50
PCAR 141122C00057500 C 11/22/14 57.5 5.80 6.10
PCAR 141122C00060000 C 11/22/14 60.0 3.90 4.10
PCAR 141122C00062500 C 11/22/14 62.5 2.35 2.45
PCAR 141122C00065000 C 11/22/14 65.0 1.20 1.35
PCAR 141122C00067500 C 11/22/14 67.5 0.55 0.65
PCAR 141122C00070000 C 11/22/14 70.0 0.20 0.35
PCAR 141122C00072500 C 11/22/14 72.5 0.10 0.20
PCAR 141122C00075000 C 11/22/14 75.0 0.00 0.10
PCAR 141122C00077500 C 11/22/14 77.5 0.00 0.10
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 0.00 0.10
PCAR 141122P00047500 P 11/22/14 47.5 0.05 0.15
PCAR 141122P00050000 P 11/22/14 50.0 0.10 0.20
PCAR 141122P00052500 P 11/22/14 52.5 0.15 0.30
PCAR 141122P00055000 P 11/22/14 55.0 0.35 0.45
PCAR 141122P00057500 P 11/22/14 57.5 0.65 0.80
PCAR 141122P00060000 P 11/22/14 60.0 1.25 1.35
PCAR 141122P00062500 P 11/22/14 62.5 2.15 2.35
PCAR 141122P00065000 P 11/22/14 65.0 3.50 3.80
PCAR 141122P00067500 P 11/22/14 67.5 5.40 5.70
PCAR 141122P00070000 P 11/22/14 70.0 7.30 8.00
PCAR 141122P00072500 P 11/22/14 72.5 9.20 10.70
PCAR 141122P00075000 P 11/22/14 75.0 11.50 13.20
PCAR 141122P00077500 P 11/22/14 77.5 13.90 15.60
PCAR 141122P00080000 P 11/22/14 80.0 16.40 17.70
PCAR 141122P00085000 P 11/22/14 85.0 21.30 23.20
PCAR 150117C00018300 C 01/17/15 18.3 42.80 46.30
PCAR 150117C00022100 C 01/17/15 22.1 39.00 42.50
PCAR 150117C00023300 C 01/17/15 23.3 37.80 41.20
PCAR 150117C00026300 C 01/17/15 26.3 34.80 38.20
PCAR 150117C00028300 C 01/17/15 28.3 32.80 36.20
PCAR 150117C00031300 C 01/17/15 31.3 29.80 33.40
PCAR 150117C00033300 C 01/17/15 33.3 27.80 31.40
PCAR 150117C00035300 C 01/17/15 35.3 25.20 29.70
PCAR 150117C00036300 C 01/17/15 36.3 24.80 27.50
PCAR 150117C00038300 C 01/17/15 38.3 23.50 25.50
PCAR 150117C00040300 C 01/17/15 40.3 21.50 23.90
PCAR 150117C00043300 C 01/17/15 43.3 18.90 19.90
PCAR 150117C00045300 C 01/17/15 45.3 16.00 19.20
PCAR 150117C00048300 C 01/17/15 48.3 13.90 15.60
PCAR 150117C00050000 C 01/17/15 50.0 12.40 13.30
PCAR 150117C00051600 C 01/17/15 51.6 11.40 11.70
PCAR 150117C00053300 C 01/17/15 53.3 9.80 10.10
PCAR 150117C00055000 C 01/17/15 55.0 8.30 8.60
PCAR 150117C00056600 C 01/17/15 56.6 6.90 7.30
PCAR 150117C00058300 C 01/17/15 58.3 5.70 5.90
PCAR 150117C00060000 C 01/17/15 60.0 4.50 4.70
PCAR 150117C00061600 C 01/17/15 61.6 3.50 3.70
PCAR 150117C00064100 C 01/17/15 64.1 2.25 2.40
PCAR 150117C00067500 C 01/17/15 67.5 1.05 1.20
PCAR 150117C00069100 C 01/17/15 69.1 0.70 0.85
PCAR 150117C00072500 C 01/17/15 72.5 0.30 0.40
PCAR 150117C00074100 C 01/17/15 74.1 0.20 0.30
PCAR 150117C00077500 C 01/17/15 77.5 0.05 0.15
PCAR 150117C00079100 C 01/17/15 79.1 0.05 0.15
PCAR 150117C00084100 C 01/17/15 84.1 0.00 0.10
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 0.05
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 0.00 0.10
PCAR 150117P00038300 P 01/17/15 38.3 0.00 0.10
PCAR 150117P00040300 P 01/17/15 40.3 0.05 0.15
PCAR 150117P00043300 P 01/17/15 43.3 0.10 0.20
PCAR 150117P00045300 P 01/17/15 45.3 0.10 0.25
PCAR 150117P00048300 P 01/17/15 48.3 0.20 0.35
PCAR 150117P00050000 P 01/17/15 50.0 0.30 0.45
PCAR 150117P00051600 P 01/17/15 51.6 0.40 0.50
PCAR 150117P00053300 P 01/17/15 53.3 0.55 0.65
PCAR 150117P00055000 P 01/17/15 55.0 0.75 0.85
PCAR 150117P00056600 P 01/17/15 56.6 1.05 1.15
PCAR 150117P00058300 P 01/17/15 58.3 1.40 1.50
PCAR 150117P00060000 P 01/17/15 60.0 1.90 2.00
PCAR 150117P00061600 P 01/17/15 61.6 2.50 2.60
PCAR 150117P00064100 P 01/17/15 64.1 3.70 3.90
PCAR 150117P00067500 P 01/17/15 67.5 5.90 6.10
PCAR 150117P00069100 P 01/17/15 69.1 7.10 7.40
PCAR 150117P00072500 P 01/17/15 72.5 10.10 10.40
PCAR 150117P00074100 P 01/17/15 74.1 11.60 11.90
PCAR 150117P00077500 P 01/17/15 77.5 14.00 15.60
PCAR 150117P00079100 P 01/17/15 79.1 15.40 17.40
PCAR 150117P00084100 P 01/17/15 84.1 19.60 23.30
PCAR 150117P00090000 P 01/17/15 90.0 26.00 28.40
PCAR 150220C00032500 C 02/20/15 32.5 29.30 31.90
PCAR 150220C00035000 C 02/20/15 35.0 26.20 29.70
PCAR 150220C00037500 C 02/20/15 37.5 23.60 27.20
PCAR 150220C00040000 C 02/20/15 40.0 21.90 24.20
PCAR 150220C00042500 C 02/20/15 42.5 18.70 22.20
PCAR 150220C00045000 C 02/20/15 45.0 16.20 19.80
PCAR 150220C00047500 C 02/20/15 47.5 14.50 16.50
PCAR 150220C00050000 C 02/20/15 50.0 13.00 13.30
PCAR 150220C00052500 C 02/20/15 52.5 10.70 11.00
PCAR 150220C00055000 C 02/20/15 55.0 8.50 8.90
PCAR 150220C00057500 C 02/20/15 57.5 6.70 6.90
PCAR 150220C00060000 C 02/20/15 60.0 4.90 5.10
PCAR 150220C00062500 C 02/20/15 62.5 3.40 3.60
PCAR 150220C00065000 C 02/20/15 65.0 2.30 2.45
PCAR 150220C00067500 C 02/20/15 67.5 1.45 1.60
PCAR 150220C00070000 C 02/20/15 70.0 0.90 1.00
PCAR 150220C00072500 C 02/20/15 72.5 0.50 0.65
PCAR 150220C00075000 C 02/20/15 75.0 0.30 0.40
PCAR 150220C00080000 C 02/20/15 80.0 0.05 0.15
PCAR 150220C00085000 C 02/20/15 85.0 0.00 0.10
PCAR 150220P00032500 P 02/20/15 32.5 0.00 0.10
PCAR 150220P00035000 P 02/20/15 35.0 0.05 0.15
PCAR 150220P00037500 P 02/20/15 37.5 0.05 0.15
PCAR 150220P00040000 P 02/20/15 40.0 0.10 0.20
PCAR 150220P00042500 P 02/20/15 42.5 0.15 0.25
PCAR 150220P00045000 P 02/20/15 45.0 0.25 0.35
PCAR 150220P00047500 P 02/20/15 47.5 0.35 0.45
PCAR 150220P00050000 P 02/20/15 50.0 0.50 0.60
PCAR 150220P00052500 P 02/20/15 52.5 0.70 0.85
PCAR 150220P00055000 P 02/20/15 55.0 1.10 1.20
PCAR 150220P00057500 P 02/20/15 57.5 1.65 1.75
PCAR 150220P00060000 P 02/20/15 60.0 2.40 2.55
PCAR 150220P00062500 P 02/20/15 62.5 3.40 3.60
PCAR 150220P00065000 P 02/20/15 65.0 4.80 5.00
PCAR 150220P00067500 P 02/20/15 67.5 6.40 6.70
PCAR 150220P00070000 P 02/20/15 70.0 8.30 8.60
PCAR 150220P00072500 P 02/20/15 72.5 10.50 10.80
PCAR 150220P00075000 P 02/20/15 75.0 12.70 13.10
PCAR 150220P00080000 P 02/20/15 80.0 15.90 19.40
PCAR 150220P00085000 P 02/20/15 85.0 21.20 23.60

OPRA data is delayed 15 minutes.