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 (2015-05-22)Premium Content

Paccar Inc (PCAR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150619C00032500 C 06/19/15 32.5 32.00 34.00
PCAR 150619C00035000 C 06/19/15 35.0 28.80 31.50
PCAR 150619C00037500 C 06/19/15 37.5 27.00 29.00
PCAR 150619C00040000 C 06/19/15 40.0 24.50 26.50
PCAR 150619C00042500 C 06/19/15 42.5 21.60 24.00
PCAR 150619C00045000 C 06/19/15 45.0 19.70 22.10
PCAR 150619C00047500 C 06/19/15 47.5 17.40 18.60
PCAR 150619C00050000 C 06/19/15 50.0 14.90 16.40
PCAR 150619C00055000 C 06/19/15 55.0 10.10 11.10
PCAR 150619C00057500 C 06/19/15 57.5 8.20 8.60
PCAR 150619C00060000 C 06/19/15 60.0 5.80 6.20
PCAR 150619C00062500 C 06/19/15 62.5 3.50 3.90
PCAR 150619C00065000 C 06/19/15 65.0 1.60 1.75
PCAR 150619C00067500 C 06/19/15 67.5 0.45 0.55
PCAR 150619C00070000 C 06/19/15 70.0 0.05 0.15
PCAR 150619C00072500 C 06/19/15 72.5 0.00 0.05
PCAR 150619C00075000 C 06/19/15 75.0 0.00 0.05
PCAR 150619C00080000 C 06/19/15 80.0 0.00 0.05
PCAR 150619C00085000 C 06/19/15 85.0 0.00 0.05
PCAR 150619C00090000 C 06/19/15 90.0 0.00 0.05
PCAR 150619C00095000 C 06/19/15 95.0 0.00 0.05
PCAR 150619P00032500 P 06/19/15 32.5 0.00 0.05
PCAR 150619P00035000 P 06/19/15 35.0 0.00 0.05
PCAR 150619P00037500 P 06/19/15 37.5 0.00 0.05
PCAR 150619P00040000 P 06/19/15 40.0 0.00 0.05
PCAR 150619P00042500 P 06/19/15 42.5 0.00 0.05
PCAR 150619P00045000 P 06/19/15 45.0 0.00 0.05
PCAR 150619P00047500 P 06/19/15 47.5 0.00 0.05
PCAR 150619P00050000 P 06/19/15 50.0 0.00 0.05
PCAR 150619P00055000 P 06/19/15 55.0 0.00 0.10
PCAR 150619P00057500 P 06/19/15 57.5 0.00 0.15
PCAR 150619P00060000 P 06/19/15 60.0 0.10 0.15
PCAR 150619P00062500 P 06/19/15 62.5 0.25 0.35
PCAR 150619P00065000 P 06/19/15 65.0 0.80 0.90
PCAR 150619P00067500 P 06/19/15 67.5 2.10 2.25
PCAR 150619P00070000 P 06/19/15 70.0 4.10 4.40
PCAR 150619P00072500 P 06/19/15 72.5 6.40 7.50
PCAR 150619P00075000 P 06/19/15 75.0 8.90 10.00
PCAR 150619P00080000 P 06/19/15 80.0 13.70 15.80
PCAR 150619P00085000 P 06/19/15 85.0 18.70 20.80
PCAR 150619P00090000 P 06/19/15 90.0 23.50 26.00
PCAR 150619P00095000 P 06/19/15 95.0 28.50 30.50
PCAR 150717C00035000 C 07/17/15 35.0 29.50 31.50
PCAR 150717C00037500 C 07/17/15 37.5 27.00 29.00
PCAR 150717C00040000 C 07/17/15 40.0 24.70 26.10
PCAR 150717C00042500 C 07/17/15 42.5 22.20 23.60
PCAR 150717C00045000 C 07/17/15 45.0 19.80 21.10
PCAR 150717C00047500 C 07/17/15 47.5 17.30 18.60
PCAR 150717C00050000 C 07/17/15 50.0 14.80 16.40
PCAR 150717C00055000 C 07/17/15 55.0 10.80 11.20
PCAR 150717C00057500 C 07/17/15 57.5 8.40 8.80
PCAR 150717C00060000 C 07/17/15 60.0 6.00 6.40
PCAR 150717C00062500 C 07/17/15 62.5 3.90 4.30
PCAR 150717C00065000 C 07/17/15 65.0 2.15 2.30
PCAR 150717C00067500 C 07/17/15 67.5 0.95 1.05
PCAR 150717C00070000 C 07/17/15 70.0 0.30 0.40
PCAR 150717C00072500 C 07/17/15 72.5 0.05 0.15
PCAR 150717C00075000 C 07/17/15 75.0 0.00 0.10
PCAR 150717C00080000 C 07/17/15 80.0 0.00 0.05
PCAR 150717C00085000 C 07/17/15 85.0 0.00 0.05
PCAR 150717C00090000 C 07/17/15 90.0 0.00 0.05
PCAR 150717C00095000 C 07/17/15 95.0 0.00 0.05
PCAR 150717C00100000 C 07/17/15 100.0 0.00 0.05
PCAR 150717P00035000 P 07/17/15 35.0 0.00 0.05
PCAR 150717P00037500 P 07/17/15 37.5 0.00 0.05
PCAR 150717P00040000 P 07/17/15 40.0 0.00 0.05
PCAR 150717P00042500 P 07/17/15 42.5 0.00 0.05
PCAR 150717P00045000 P 07/17/15 45.0 0.00 0.05
PCAR 150717P00047500 P 07/17/15 47.5 0.00 0.05
PCAR 150717P00050000 P 07/17/15 50.0 0.00 0.10
PCAR 150717P00055000 P 07/17/15 55.0 0.05 0.20
PCAR 150717P00057500 P 07/17/15 57.5 0.15 0.25
PCAR 150717P00060000 P 07/17/15 60.0 0.30 0.40
PCAR 150717P00062500 P 07/17/15 62.5 0.65 0.75
PCAR 150717P00065000 P 07/17/15 65.0 1.35 1.45
PCAR 150717P00067500 P 07/17/15 67.5 2.60 2.75
PCAR 150717P00070000 P 07/17/15 70.0 4.30 4.60
PCAR 150717P00072500 P 07/17/15 72.5 6.60 6.90
PCAR 150717P00075000 P 07/17/15 75.0 8.90 10.00
PCAR 150717P00080000 P 07/17/15 80.0 13.70 15.30
PCAR 150717P00085000 P 07/17/15 85.0 17.80 21.00
PCAR 150717P00090000 P 07/17/15 90.0 23.50 25.50
PCAR 150717P00095000 P 07/17/15 95.0 28.50 30.50
PCAR 150717P00100000 P 07/17/15 100.0 33.50 35.50
PCAR 150821C00037500 C 08/21/15 37.5 27.10 29.00
PCAR 150821C00040000 C 08/21/15 40.0 24.60 26.10
PCAR 150821C00042500 C 08/21/15 42.5 22.10 24.00
PCAR 150821C00045000 C 08/21/15 45.0 19.80 21.20
PCAR 150821C00047500 C 08/21/15 47.5 16.60 18.70
PCAR 150821C00050000 C 08/21/15 50.0 15.00 16.20
PCAR 150821C00052500 C 08/21/15 52.5 13.10 13.90
PCAR 150821C00055000 C 08/21/15 55.0 10.90 11.40
PCAR 150821C00057500 C 08/21/15 57.5 8.60 9.00
PCAR 150821C00060000 C 08/21/15 60.0 6.40 6.80
PCAR 150821C00062500 C 08/21/15 62.5 4.50 4.80
PCAR 150821C00065000 C 08/21/15 65.0 2.85 3.10
PCAR 150821C00067500 C 08/21/15 67.5 1.60 1.70
PCAR 150821C00070000 C 08/21/15 70.0 0.75 0.90
PCAR 150821C00072500 C 08/21/15 72.5 0.30 0.45
PCAR 150821C00075000 C 08/21/15 75.0 0.10 0.25
PCAR 150821C00077500 C 08/21/15 77.5 0.00 0.10
PCAR 150821C00080000 C 08/21/15 80.0 0.00 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 0.00 0.05
PCAR 150821P00040000 P 08/21/15 40.0 0.00 0.05
PCAR 150821P00042500 P 08/21/15 42.5 0.00 0.10
PCAR 150821P00045000 P 08/21/15 45.0 0.05 0.10
PCAR 150821P00047500 P 08/21/15 47.5 0.05 0.15
PCAR 150821P00050000 P 08/21/15 50.0 0.05 0.20
PCAR 150821P00052500 P 08/21/15 52.5 0.15 0.25
PCAR 150821P00055000 P 08/21/15 55.0 0.25 0.35
PCAR 150821P00057500 P 08/21/15 57.5 0.45 0.55
PCAR 150821P00060000 P 08/21/15 60.0 0.75 0.85
PCAR 150821P00062500 P 08/21/15 62.5 1.30 1.40
PCAR 150821P00065000 P 08/21/15 65.0 2.15 2.30
PCAR 150821P00067500 P 08/21/15 67.5 3.40 3.60
PCAR 150821P00070000 P 08/21/15 70.0 5.10 5.30
PCAR 150821P00072500 P 08/21/15 72.5 7.00 7.40
PCAR 150821P00075000 P 08/21/15 75.0 9.20 9.70
PCAR 150821P00077500 P 08/21/15 77.5 10.20 12.90
PCAR 150821P00080000 P 08/21/15 80.0 12.60 15.30
PCAR 150821P00085000 P 08/21/15 85.0 17.60 20.30
PCAR 150821P00090000 P 08/21/15 90.0 23.70 25.60
PCAR 151120C00032500 C 11/20/15 32.5 32.10 34.00
PCAR 151120C00035000 C 11/20/15 35.0 29.60 31.50
PCAR 151120C00037500 C 11/20/15 37.5 27.40 29.00
PCAR 151120C00040000 C 11/20/15 40.0 24.90 26.20
PCAR 151120C00042500 C 11/20/15 42.5 22.50 23.70
PCAR 151120C00045000 C 11/20/15 45.0 20.00 21.50
PCAR 151120C00047500 C 11/20/15 47.5 18.40 18.90
PCAR 151120C00050000 C 11/20/15 50.0 16.00 16.40
PCAR 151120C00055000 C 11/20/15 55.0 11.40 11.80
PCAR 151120C00057500 C 11/20/15 57.5 9.20 9.70
PCAR 151120C00060000 C 11/20/15 60.0 7.20 7.70
PCAR 151120C00062500 C 11/20/15 62.5 5.50 5.80
PCAR 151120C00065000 C 11/20/15 65.0 4.00 4.20
PCAR 151120C00067500 C 11/20/15 67.5 2.75 2.95
PCAR 151120C00070000 C 11/20/15 70.0 1.80 1.95
PCAR 151120C00072500 C 11/20/15 72.5 1.10 1.25
PCAR 151120C00075000 C 11/20/15 75.0 0.65 0.75
PCAR 151120C00080000 C 11/20/15 80.0 0.15 0.25
PCAR 151120C00085000 C 11/20/15 85.0 0.00 0.15
PCAR 151120C00090000 C 11/20/15 90.0 0.00 0.10
PCAR 151120C00095000 C 11/20/15 95.0 0.00 0.05
PCAR 151120P00032500 P 11/20/15 32.5 0.00 0.10
PCAR 151120P00035000 P 11/20/15 35.0 0.00 0.10
PCAR 151120P00037500 P 11/20/15 37.5 0.05 0.20
PCAR 151120P00040000 P 11/20/15 40.0 0.05 0.20
PCAR 151120P00042500 P 11/20/15 42.5 0.15 0.25
PCAR 151120P00045000 P 11/20/15 45.0 0.15 0.30
PCAR 151120P00047500 P 11/20/15 47.5 0.25 0.40
PCAR 151120P00050000 P 11/20/15 50.0 0.45 0.55
PCAR 151120P00055000 P 11/20/15 55.0 0.85 0.95
PCAR 151120P00057500 P 11/20/15 57.5 1.20 1.35
PCAR 151120P00060000 P 11/20/15 60.0 1.75 1.85
PCAR 151120P00062500 P 11/20/15 62.5 2.45 2.60
PCAR 151120P00065000 P 11/20/15 65.0 3.40 3.60
PCAR 151120P00067500 P 11/20/15 67.5 4.70 4.90
PCAR 151120P00070000 P 11/20/15 70.0 6.20 6.40
PCAR 151120P00072500 P 11/20/15 72.5 8.00 8.20
PCAR 151120P00075000 P 11/20/15 75.0 9.90 10.40
PCAR 151120P00080000 P 11/20/15 80.0 14.40 14.90
PCAR 151120P00085000 P 11/20/15 85.0 19.10 20.50
PCAR 151120P00090000 P 11/20/15 90.0 24.20 25.40
PCAR 151120P00095000 P 11/20/15 95.0 28.60 30.70

OPRA data is delayed 15 minutes.