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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150717C00035000 C 07/17/15 35.0 29.10 30.20
PCAR 150717C00037500 C 07/17/15 37.5 25.30 28.70
PCAR 150717C00040000 C 07/17/15 40.0 22.90 26.30
PCAR 150717C00042500 C 07/17/15 42.5 20.40 23.80
PCAR 150717C00045000 C 07/17/15 45.0 17.90 21.20
PCAR 150717C00047500 C 07/17/15 47.5 15.40 18.80
PCAR 150717C00050000 C 07/17/15 50.0 14.10 15.30
PCAR 150717C00055000 C 07/17/15 55.0 9.10 9.90
PCAR 150717C00057500 C 07/17/15 57.5 6.70 7.40
PCAR 150717C00060000 C 07/17/15 60.0 4.70 4.90
PCAR 150717C00062500 C 07/17/15 62.5 2.40 2.60
PCAR 150717C00065000 C 07/17/15 65.0 0.75 0.90
PCAR 150717C00067500 C 07/17/15 67.5 0.10 0.15
PCAR 150717C00070000 C 07/17/15 70.0 0.00 0.05
PCAR 150717C00072500 C 07/17/15 72.5 0.00 0.05
PCAR 150717C00075000 C 07/17/15 75.0 0.00 0.05
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 0.05
PCAR 150717P00055000 P 07/17/15 55.0 0.00 0.05
PCAR 150717P00057500 P 07/17/15 57.5 0.00 0.10
PCAR 150717P00060000 P 07/17/15 60.0 0.05 0.15
PCAR 150717P00062500 P 07/17/15 62.5 0.30 0.40
PCAR 150717P00065000 P 07/17/15 65.0 1.10 1.20
PCAR 150717P00067500 P 07/17/15 67.5 2.85 3.00
PCAR 150717P00070000 P 07/17/15 70.0 5.10 5.90
PCAR 150717P00072500 P 07/17/15 72.5 7.60 8.50
PCAR 150717P00075000 P 07/17/15 75.0 8.80 12.10
PCAR 150717P00080000 P 07/17/15 80.0 13.80 17.10
PCAR 150717P00085000 P 07/17/15 85.0 18.70 22.10
PCAR 150717P00090000 P 07/17/15 90.0 23.70 27.20
PCAR 150717P00095000 P 07/17/15 95.0 28.70 32.10
PCAR 150717P00100000 P 07/17/15 100.0 35.10 36.00
PCAR 150821C00037500 C 08/21/15 37.5 26.20 27.90
PCAR 150821C00040000 C 08/21/15 40.0 22.90 26.30
PCAR 150821C00042500 C 08/21/15 42.5 20.40 23.80
PCAR 150821C00045000 C 08/21/15 45.0 18.00 21.20
PCAR 150821C00047500 C 08/21/15 47.5 15.50 18.80
PCAR 150821C00050000 C 08/21/15 50.0 13.90 15.40
PCAR 150821C00052500 C 08/21/15 52.5 10.50 13.90
PCAR 150821C00055000 C 08/21/15 55.0 9.30 10.10
PCAR 150821C00057500 C 08/21/15 57.5 7.40 7.60
PCAR 150821C00060000 C 08/21/15 60.0 5.20 5.40
PCAR 150821C00062500 C 08/21/15 62.5 3.30 3.40
PCAR 150821C00065000 C 08/21/15 65.0 1.75 1.85
PCAR 150821C00067500 C 08/21/15 67.5 0.75 0.85
PCAR 150821C00070000 C 08/21/15 70.0 0.25 0.35
PCAR 150821C00072500 C 08/21/15 72.5 0.05 0.15
PCAR 150821C00075000 C 08/21/15 75.0 0.00 0.10
PCAR 150821C00077500 C 08/21/15 77.5 0.00 0.05
PCAR 150821C00080000 C 08/21/15 80.0 0.00 0.05
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 0.05
PCAR 150821P00045000 P 08/21/15 45.0 0.00 0.05
PCAR 150821P00047500 P 08/21/15 47.5 0.00 0.10
PCAR 150821P00050000 P 08/21/15 50.0 0.00 0.15
PCAR 150821P00052500 P 08/21/15 52.5 0.05 0.20
PCAR 150821P00055000 P 08/21/15 55.0 0.15 0.25
PCAR 150821P00057500 P 08/21/15 57.5 0.30 0.45
PCAR 150821P00060000 P 08/21/15 60.0 0.65 0.80
PCAR 150821P00062500 P 08/21/15 62.5 1.25 1.35
PCAR 150821P00065000 P 08/21/15 65.0 2.20 2.35
PCAR 150821P00067500 P 08/21/15 67.5 3.70 3.90
PCAR 150821P00070000 P 08/21/15 70.0 5.70 6.00
PCAR 150821P00072500 P 08/21/15 72.5 7.90 8.70
PCAR 150821P00075000 P 08/21/15 75.0 8.90 12.40
PCAR 150821P00077500 P 08/21/15 77.5 11.40 14.90
PCAR 150821P00080000 P 08/21/15 80.0 13.90 17.50
PCAR 150821P00085000 P 08/21/15 85.0 18.80 22.40
PCAR 150821P00090000 P 08/21/15 90.0 25.00 26.50
PCAR 151120C00032500 C 11/20/15 32.5 31.10 33.00
PCAR 151120C00035000 C 11/20/15 35.0 27.70 31.40
PCAR 151120C00037500 C 11/20/15 37.5 25.30 28.10
PCAR 151120C00040000 C 11/20/15 40.0 22.60 26.30
PCAR 151120C00042500 C 11/20/15 42.5 20.20 23.60
PCAR 151120C00045000 C 11/20/15 45.0 17.90 20.50
PCAR 151120C00047500 C 11/20/15 47.5 15.30 19.00
PCAR 151120C00050000 C 11/20/15 50.0 14.30 15.20
PCAR 151120C00055000 C 11/20/15 55.0 10.10 10.50
PCAR 151120C00057500 C 11/20/15 57.5 8.00 8.30
PCAR 151120C00060000 C 11/20/15 60.0 6.00 6.40
PCAR 151120C00062500 C 11/20/15 62.5 4.40 4.60
PCAR 151120C00065000 C 11/20/15 65.0 3.10 3.20
PCAR 151120C00067500 C 11/20/15 67.5 1.90 2.05
PCAR 151120C00070000 C 11/20/15 70.0 1.15 1.25
PCAR 151120C00072500 C 11/20/15 72.5 0.60 0.70
PCAR 151120C00075000 C 11/20/15 75.0 0.30 0.40
PCAR 151120C00080000 C 11/20/15 80.0 0.05 0.15
PCAR 151120C00085000 C 11/20/15 85.0 0.00 0.10
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 0.00 0.05
PCAR 151120P00035000 P 11/20/15 35.0 0.00 0.10
PCAR 151120P00037500 P 11/20/15 37.5 0.00 0.10
PCAR 151120P00040000 P 11/20/15 40.0 0.05 0.15
PCAR 151120P00042500 P 11/20/15 42.5 0.10 0.20
PCAR 151120P00045000 P 11/20/15 45.0 0.15 0.30
PCAR 151120P00047500 P 11/20/15 47.5 0.20 0.35
PCAR 151120P00050000 P 11/20/15 50.0 0.35 0.50
PCAR 151120P00055000 P 11/20/15 55.0 0.75 0.90
PCAR 151120P00057500 P 11/20/15 57.5 1.15 1.30
PCAR 151120P00060000 P 11/20/15 60.0 1.75 1.90
PCAR 151120P00062500 P 11/20/15 62.5 2.55 2.70
PCAR 151120P00065000 P 11/20/15 65.0 3.60 3.80
PCAR 151120P00067500 P 11/20/15 67.5 5.00 5.20
PCAR 151120P00070000 P 11/20/15 70.0 6.70 7.00
PCAR 151120P00072500 P 11/20/15 72.5 8.70 9.10
PCAR 151120P00075000 P 11/20/15 75.0 10.90 11.20
PCAR 151120P00080000 P 11/20/15 80.0 14.10 17.60
PCAR 151120P00085000 P 11/20/15 85.0 19.00 22.50
PCAR 151120P00090000 P 11/20/15 90.0 24.00 27.60
PCAR 151120P00095000 P 11/20/15 95.0 29.10 32.40
PCAR 160219C00032500 C 02/19/16 32.5 31.10 33.10
PCAR 160219C00035000 C 02/19/16 35.0 27.90 31.90
PCAR 160219C00037500 C 02/19/16 37.5 25.00 29.40
PCAR 160219C00040000 C 02/19/16 40.0 22.60 27.00
PCAR 160219C00042500 C 02/19/16 42.5 20.30 24.40
PCAR 160219C00045000 C 02/19/16 45.0 18.20 22.00
PCAR 160219C00047500 C 02/19/16 47.5 17.30 17.70
PCAR 160219C00050000 C 02/19/16 50.0 15.00 15.40
PCAR 160219C00055000 C 02/19/16 55.0 10.60 11.00
PCAR 160219C00057500 C 02/19/16 57.5 8.60 9.10
PCAR 160219C00060000 C 02/19/16 60.0 6.90 7.20
PCAR 160219C00062500 C 02/19/16 62.5 5.30 5.60
PCAR 160219C00065000 C 02/19/16 65.0 3.90 4.20
PCAR 160219C00067500 C 02/19/16 67.5 2.85 3.10
PCAR 160219C00070000 C 02/19/16 70.0 1.95 2.15
PCAR 160219C00072500 C 02/19/16 72.5 1.30 1.50
PCAR 160219C00075000 C 02/19/16 75.0 0.80 1.00
PCAR 160219C00080000 C 02/19/16 80.0 0.30 0.45
PCAR 160219C00085000 C 02/19/16 85.0 0.05 0.20
PCAR 160219C00090000 C 02/19/16 90.0 0.00 0.10
PCAR 160219C00095000 C 02/19/16 95.0 0.00 0.05
PCAR 160219P00032500 P 02/19/16 32.5 0.05 0.15
PCAR 160219P00035000 P 02/19/16 35.0 0.05 0.20
PCAR 160219P00037500 P 02/19/16 37.5 0.15 0.30
PCAR 160219P00040000 P 02/19/16 40.0 0.20 0.35
PCAR 160219P00042500 P 02/19/16 42.5 0.30 0.45
PCAR 160219P00045000 P 02/19/16 45.0 0.40 0.60
PCAR 160219P00047500 P 02/19/16 47.5 0.55 0.75
PCAR 160219P00050000 P 02/19/16 50.0 0.80 0.95
PCAR 160219P00055000 P 02/19/16 55.0 1.45 1.65
PCAR 160219P00057500 P 02/19/16 57.5 1.95 2.20
PCAR 160219P00060000 P 02/19/16 60.0 2.65 2.90
PCAR 160219P00062500 P 02/19/16 62.5 3.50 3.80
PCAR 160219P00065000 P 02/19/16 65.0 4.70 5.00
PCAR 160219P00067500 P 02/19/16 67.5 6.10 6.30
PCAR 160219P00070000 P 02/19/16 70.0 7.70 8.00
PCAR 160219P00072500 P 02/19/16 72.5 9.50 9.80
PCAR 160219P00075000 P 02/19/16 75.0 11.50 11.90
PCAR 160219P00080000 P 02/19/16 80.0 15.90 16.40
PCAR 160219P00085000 P 02/19/16 85.0 18.90 23.20
PCAR 160219P00090000 P 02/19/16 90.0 24.10 28.20
PCAR 160219P00095000 P 02/19/16 95.0 29.80 32.40

OPRA data is delayed 15 minutes.