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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 140920C00045000 C 09/20/14 45.0 14.30 15.60
PCAR 140920C00047500 C 09/20/14 47.5 11.80 13.10
PCAR 140920C00050000 C 09/20/14 50.0 9.30 11.00
PCAR 140920C00052500 C 09/20/14 52.5 6.80 7.70
PCAR 140920C00055000 C 09/20/14 55.0 4.30 5.20
PCAR 140920C00057500 C 09/20/14 57.5 1.95 2.40
PCAR 140920C00060000 C 09/20/14 60.0 0.30 0.40
PCAR 140920C00062500 C 09/20/14 62.5 0.00 0.05
PCAR 140920C00065000 C 09/20/14 65.0 0.00 0.05
PCAR 140920C00067500 C 09/20/14 67.5 0.00 0.05
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 0.05
PCAR 140920P00057500 P 09/20/14 57.5 0.05 0.15
PCAR 140920P00060000 P 09/20/14 60.0 0.75 0.85
PCAR 140920P00062500 P 09/20/14 62.5 2.60 3.20
PCAR 140920P00065000 P 09/20/14 65.0 4.80 5.70
PCAR 140920P00067500 P 09/20/14 67.5 7.30 8.20
PCAR 140920P00070000 P 09/20/14 70.0 9.40 10.80
PCAR 140920P00072500 P 09/20/14 72.5 10.60 14.20
PCAR 140920P00075000 P 09/20/14 75.0 13.10 16.70
PCAR 140920P00080000 P 09/20/14 80.0 18.20 21.70
PCAR 140920P00085000 P 09/20/14 85.0 24.50 25.70
PCAR 141018C00042500 C 10/18/14 42.5 16.30 19.00
PCAR 141018C00045000 C 10/18/14 45.0 14.40 15.30
PCAR 141018C00047500 C 10/18/14 47.5 11.90 12.90
PCAR 141018C00050000 C 10/18/14 50.0 9.40 10.40
PCAR 141018C00052500 C 10/18/14 52.5 6.90 7.90
PCAR 141018C00055000 C 10/18/14 55.0 4.60 5.50
PCAR 141018C00057500 C 10/18/14 57.5 2.60 2.85
PCAR 141018C00060000 C 10/18/14 60.0 1.10 1.20
PCAR 141018C00062500 C 10/18/14 62.5 0.30 0.40
PCAR 141018C00065000 C 10/18/14 65.0 0.05 0.15
PCAR 141018C00067500 C 10/18/14 67.5 0.00 0.10
PCAR 141018C00070000 C 10/18/14 70.0 0.00 0.05
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 0.20 0.30
PCAR 141018P00057500 P 10/18/14 57.5 0.55 0.65
PCAR 141018P00060000 P 10/18/14 60.0 1.45 1.60
PCAR 141018P00062500 P 10/18/14 62.5 3.20 3.40
PCAR 141018P00065000 P 10/18/14 65.0 4.80 5.70
PCAR 141018P00067500 P 10/18/14 67.5 7.20 8.20
PCAR 141018P00070000 P 10/18/14 70.0 9.60 10.70
PCAR 141018P00075000 P 10/18/14 75.0 13.60 16.20
PCAR 141018P00080000 P 10/18/14 80.0 18.60 21.20
PCAR 141122C00045000 C 11/22/14 45.0 14.40 15.60
PCAR 141122C00047500 C 11/22/14 47.5 11.90 13.10
PCAR 141122C00050000 C 11/22/14 50.0 9.50 10.60
PCAR 141122C00052500 C 11/22/14 52.5 7.20 8.20
PCAR 141122C00055000 C 11/22/14 55.0 5.10 5.40
PCAR 141122C00057500 C 11/22/14 57.5 3.20 3.40
PCAR 141122C00060000 C 11/22/14 60.0 1.80 1.95
PCAR 141122C00062500 C 11/22/14 62.5 0.85 1.00
PCAR 141122C00065000 C 11/22/14 65.0 0.40 0.45
PCAR 141122C00067500 C 11/22/14 67.5 0.15 0.25
PCAR 141122C00070000 C 11/22/14 70.0 0.05 0.15
PCAR 141122C00072500 C 11/22/14 72.5 0.00 0.10
PCAR 141122C00075000 C 11/22/14 75.0 0.00 0.10
PCAR 141122C00077500 C 11/22/14 77.5 0.00 0.05
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 0.05 0.15
PCAR 141122P00047500 P 11/22/14 47.5 0.10 0.20
PCAR 141122P00050000 P 11/22/14 50.0 0.15 0.25
PCAR 141122P00052500 P 11/22/14 52.5 0.30 0.45
PCAR 141122P00055000 P 11/22/14 55.0 0.65 0.75
PCAR 141122P00057500 P 11/22/14 57.5 1.30 1.40
PCAR 141122P00060000 P 11/22/14 60.0 2.40 2.50
PCAR 141122P00062500 P 11/22/14 62.5 3.90 4.10
PCAR 141122P00065000 P 11/22/14 65.0 5.90 6.10
PCAR 141122P00067500 P 11/22/14 67.5 7.40 8.50
PCAR 141122P00070000 P 11/22/14 70.0 9.80 10.90
PCAR 141122P00072500 P 11/22/14 72.5 12.20 13.40
PCAR 141122P00075000 P 11/22/14 75.0 14.50 15.90
PCAR 141122P00077500 P 11/22/14 77.5 17.20 18.40
PCAR 141122P00080000 P 11/22/14 80.0 19.30 20.90
PCAR 141122P00085000 P 11/22/14 85.0 24.70 25.90
PCAR 150117C00018300 C 01/17/15 18.3 40.60 42.40
PCAR 150117C00022100 C 01/17/15 22.1 37.20 38.60
PCAR 150117C00023300 C 01/17/15 23.3 35.40 37.40
PCAR 150117C00026300 C 01/17/15 26.3 32.40 34.30
PCAR 150117C00028300 C 01/17/15 28.3 30.40 32.30
PCAR 150117C00031300 C 01/17/15 31.3 27.60 29.30
PCAR 150117C00033300 C 01/17/15 33.3 26.00 27.30
PCAR 150117C00035300 C 01/17/15 35.3 23.90 25.30
PCAR 150117C00036300 C 01/17/15 36.3 23.10 24.30
PCAR 150117C00038300 C 01/17/15 38.3 21.10 22.30
PCAR 150117C00040300 C 01/17/15 40.3 19.10 20.30
PCAR 150117C00043300 C 01/17/15 43.3 16.10 17.30
PCAR 150117C00045300 C 01/17/15 45.3 14.20 15.40
PCAR 150117C00048300 C 01/17/15 48.3 11.30 12.10
PCAR 150117C00050000 C 01/17/15 50.0 9.90 10.10
PCAR 150117C00051600 C 01/17/15 51.6 8.40 8.70
PCAR 150117C00053300 C 01/17/15 53.3 7.00 7.30
PCAR 150117C00055000 C 01/17/15 55.0 5.60 5.90
PCAR 150117C00056600 C 01/17/15 56.6 4.50 4.70
PCAR 150117C00058300 C 01/17/15 58.3 3.40 3.60
PCAR 150117C00060000 C 01/17/15 60.0 2.50 2.65
PCAR 150117C00061600 C 01/17/15 61.6 1.80 1.95
PCAR 150117C00064100 C 01/17/15 64.1 1.05 1.15
PCAR 150117C00067500 C 01/17/15 67.5 0.45 0.55
PCAR 150117C00069100 C 01/17/15 69.1 0.30 0.40
PCAR 150117C00072500 C 01/17/15 72.5 0.10 0.20
PCAR 150117C00074100 C 01/17/15 74.1 0.05 0.15
PCAR 150117C00077500 C 01/17/15 77.5 0.00 0.10
PCAR 150117C00079100 C 01/17/15 79.1 0.00 0.10
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 0.05
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 0.05 0.15
PCAR 150117P00040300 P 01/17/15 40.3 0.05 0.20
PCAR 150117P00043300 P 01/17/15 43.3 0.10 0.25
PCAR 150117P00045300 P 01/17/15 45.3 0.15 0.30
PCAR 150117P00048300 P 01/17/15 48.3 0.30 0.40
PCAR 150117P00050000 P 01/17/15 50.0 0.45 0.55
PCAR 150117P00051600 P 01/17/15 51.6 0.60 0.75
PCAR 150117P00053300 P 01/17/15 53.3 0.85 1.00
PCAR 150117P00055000 P 01/17/15 55.0 1.20 1.35
PCAR 150117P00056600 P 01/17/15 56.6 1.65 1.80
PCAR 150117P00058300 P 01/17/15 58.3 2.25 2.40
PCAR 150117P00060000 P 01/17/15 60.0 3.00 3.20
PCAR 150117P00061600 P 01/17/15 61.6 3.90 4.10
PCAR 150117P00064100 P 01/17/15 64.1 5.70 5.90
PCAR 150117P00067500 P 01/17/15 67.5 8.40 8.70
PCAR 150117P00069100 P 01/17/15 69.1 9.90 10.10
PCAR 150117P00072500 P 01/17/15 72.5 12.30 13.50
PCAR 150117P00074100 P 01/17/15 74.1 13.90 15.10
PCAR 150117P00077500 P 01/17/15 77.5 17.20 18.40
PCAR 150117P00079100 P 01/17/15 79.1 18.70 20.00
PCAR 150117P00084100 P 01/17/15 84.1 23.80 24.90
PCAR 150117P00090000 P 01/17/15 90.0 29.70 30.90
PCAR 150220C00032500 C 02/20/15 32.5 26.80 29.00
PCAR 150220C00035000 C 02/20/15 35.0 24.20 25.70
PCAR 150220C00037500 C 02/20/15 37.5 21.90 23.10
PCAR 150220C00040000 C 02/20/15 40.0 19.30 21.10
PCAR 150220C00042500 C 02/20/15 42.5 16.90 18.70
PCAR 150220C00045000 C 02/20/15 45.0 14.10 16.60
PCAR 150220C00047500 C 02/20/15 47.5 12.30 12.60
PCAR 150220C00050000 C 02/20/15 50.0 10.10 10.30
PCAR 150220C00052500 C 02/20/15 52.5 7.90 8.20
PCAR 150220C00055000 C 02/20/15 55.0 6.00 6.20
PCAR 150220C00057500 C 02/20/15 57.5 4.30 4.50
PCAR 150220C00060000 C 02/20/15 60.0 2.95 3.10
PCAR 150220C00062500 C 02/20/15 62.5 1.90 2.05
PCAR 150220C00065000 C 02/20/15 65.0 1.15 1.30
PCAR 150220C00067500 C 02/20/15 67.5 0.70 0.80
PCAR 150220C00070000 C 02/20/15 70.0 0.40 0.50
PCAR 150220C00072500 C 02/20/15 72.5 0.20 0.30
PCAR 150220C00075000 C 02/20/15 75.0 0.10 0.20
PCAR 150220C00080000 C 02/20/15 80.0 0.00 0.10
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 0.10 0.20
PCAR 150220P00040000 P 02/20/15 40.0 0.15 0.25
PCAR 150220P00042500 P 02/20/15 42.5 0.20 0.30
PCAR 150220P00045000 P 02/20/15 45.0 0.30 0.40
PCAR 150220P00047500 P 02/20/15 47.5 0.45 0.55
PCAR 150220P00050000 P 02/20/15 50.0 0.70 0.80
PCAR 150220P00052500 P 02/20/15 52.5 1.10 1.20
PCAR 150220P00055000 P 02/20/15 55.0 1.65 1.80
PCAR 150220P00057500 P 02/20/15 57.5 2.50 2.65
PCAR 150220P00060000 P 02/20/15 60.0 3.60 3.80
PCAR 150220P00062500 P 02/20/15 62.5 5.10 5.30
PCAR 150220P00065000 P 02/20/15 65.0 6.90 7.10
PCAR 150220P00067500 P 02/20/15 67.5 8.80 9.10
PCAR 150220P00070000 P 02/20/15 70.0 11.00 11.30
PCAR 150220P00072500 P 02/20/15 72.5 13.30 13.70
PCAR 150220P00075000 P 02/20/15 75.0 15.00 16.20
PCAR 150220P00080000 P 02/20/15 80.0 19.00 21.60
PCAR 150220P00085000 P 02/20/15 85.0 24.40 26.60

OPRA data is delayed 15 minutes.