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 (2014-11-21)Premium Content

Paccar Inc (PCAR)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 141220C00037500 C 12/20/14 37.5 28.30 31.90
PCAR 141220C00040000 C 12/20/14 40.0 25.70 29.70
PCAR 141220C00042500 C 12/20/14 42.5 23.20 26.90
PCAR 141220C00045000 C 12/20/14 45.0 20.70 24.70
PCAR 141220C00047500 C 12/20/14 47.5 18.20 21.90
PCAR 141220C00050000 C 12/20/14 50.0 15.80 19.30
PCAR 141220C00052500 C 12/20/14 52.5 13.30 16.80
PCAR 141220C00055000 C 12/20/14 55.0 11.90 14.00
PCAR 141220C00057500 C 12/20/14 57.5 9.50 10.70
PCAR 141220C00060000 C 12/20/14 60.0 7.10 8.20
PCAR 141220C00062500 C 12/20/14 62.5 4.80 5.80
PCAR 141220C00065000 C 12/20/14 65.0 3.20 3.50
PCAR 141220C00067500 C 12/20/14 67.5 1.45 1.60
PCAR 141220C00070000 C 12/20/14 70.0 0.45 0.55
PCAR 141220C00075000 C 12/20/14 75.0 0.00 0.10
PCAR 141220P00037500 P 12/20/14 37.5 0.00 0.05
PCAR 141220P00040000 P 12/20/14 40.0 0.00 0.05
PCAR 141220P00042500 P 12/20/14 42.5 0.00 0.05
PCAR 141220P00045000 P 12/20/14 45.0 0.00 0.05
PCAR 141220P00047500 P 12/20/14 47.5 0.00 0.05
PCAR 141220P00050000 P 12/20/14 50.0 0.00 0.05
PCAR 141220P00052500 P 12/20/14 52.5 0.00 0.05
PCAR 141220P00055000 P 12/20/14 55.0 0.00 0.10
PCAR 141220P00057500 P 12/20/14 57.5 0.00 0.10
PCAR 141220P00060000 P 12/20/14 60.0 0.05 0.15
PCAR 141220P00062500 P 12/20/14 62.5 0.15 0.25
PCAR 141220P00065000 P 12/20/14 65.0 0.35 0.45
PCAR 141220P00067500 P 12/20/14 67.5 1.00 1.15
PCAR 141220P00070000 P 12/20/14 70.0 2.45 2.65
PCAR 141220P00075000 P 12/20/14 75.0 6.90 8.10
PCAR 150117C00018300 C 01/17/15 18.3 47.40 51.40
PCAR 150117C00022100 C 01/17/15 22.1 43.60 47.60
PCAR 150117C00023300 C 01/17/15 23.3 42.40 46.40
PCAR 150117C00026300 C 01/17/15 26.3 39.40 43.10
PCAR 150117C00028300 C 01/17/15 28.3 37.40 41.10
PCAR 150117C00030000 C 01/17/15 30.0 35.70 39.40
PCAR 150117C00031300 C 01/17/15 31.3 34.40 38.10
PCAR 150117C00033300 C 01/17/15 33.3 32.40 36.10
PCAR 150117C00035300 C 01/17/15 35.3 30.40 34.40
PCAR 150117C00036300 C 01/17/15 36.3 29.40 33.10
PCAR 150117C00038300 C 01/17/15 38.3 27.40 31.10
PCAR 150117C00040300 C 01/17/15 40.3 25.40 29.10
PCAR 150117C00043300 C 01/17/15 43.3 22.50 26.10
PCAR 150117C00045300 C 01/17/15 45.3 21.20 23.20
PCAR 150117C00048300 C 01/17/15 48.3 17.60 21.10
PCAR 150117C00050000 C 01/17/15 50.0 16.80 18.40
PCAR 150117C00051600 C 01/17/15 51.6 14.90 16.90
PCAR 150117C00053300 C 01/17/15 53.3 13.60 15.00
PCAR 150117C00055000 C 01/17/15 55.0 11.90 13.50
PCAR 150117C00056600 C 01/17/15 56.6 10.30 12.10
PCAR 150117C00058300 C 01/17/15 58.3 9.60 10.10
PCAR 150117C00060000 C 01/17/15 60.0 8.00 8.40
PCAR 150117C00061600 C 01/17/15 61.6 6.50 6.90
PCAR 150117C00064100 C 01/17/15 64.1 4.40 4.80
PCAR 150117C00067500 C 01/17/15 67.5 2.15 2.30
PCAR 150117C00069100 C 01/17/15 69.1 1.35 1.50
PCAR 150117C00072500 C 01/17/15 72.5 0.40 0.55
PCAR 150117C00074100 C 01/17/15 74.1 0.20 0.35
PCAR 150117C00077500 C 01/17/15 77.5 0.05 0.15
PCAR 150117C00079100 C 01/17/15 79.1 0.00 0.10
PCAR 150117C00084100 C 01/17/15 84.1 0.00 0.05
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 150117P00030000 P 01/17/15 30.0 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 0.05
PCAR 150117P00035300 P 01/17/15 35.3 0.00 0.10
PCAR 150117P00036300 P 01/17/15 36.3 0.00 0.05
PCAR 150117P00038300 P 01/17/15 38.3 0.00 0.05
PCAR 150117P00040300 P 01/17/15 40.3 0.00 0.10
PCAR 150117P00043300 P 01/17/15 43.3 0.00 0.10
PCAR 150117P00045300 P 01/17/15 45.3 0.00 0.10
PCAR 150117P00048300 P 01/17/15 48.3 0.05 0.10
PCAR 150117P00050000 P 01/17/15 50.0 0.00 0.10
PCAR 150117P00051600 P 01/17/15 51.6 0.00 0.15
PCAR 150117P00053300 P 01/17/15 53.3 0.05 0.15
PCAR 150117P00055000 P 01/17/15 55.0 0.10 0.20
PCAR 150117P00056600 P 01/17/15 56.6 0.15 0.25
PCAR 150117P00058300 P 01/17/15 58.3 0.20 0.30
PCAR 150117P00060000 P 01/17/15 60.0 0.25 0.40
PCAR 150117P00061600 P 01/17/15 61.6 0.40 0.50
PCAR 150117P00064100 P 01/17/15 64.1 0.70 0.80
PCAR 150117P00067500 P 01/17/15 67.5 1.70 1.80
PCAR 150117P00069100 P 01/17/15 69.1 2.45 2.60
PCAR 150117P00072500 P 01/17/15 72.5 4.80 5.30
PCAR 150117P00074100 P 01/17/15 74.1 6.20 6.70
PCAR 150117P00077500 P 01/17/15 77.5 9.40 10.20
PCAR 150117P00079100 P 01/17/15 79.1 10.80 11.90
PCAR 150117P00084100 P 01/17/15 84.1 15.50 16.90
PCAR 150117P00090000 P 01/17/15 90.0 20.70 22.80
PCAR 150220C00030000 C 02/20/15 30.0 35.90 39.40
PCAR 150220C00032500 C 02/20/15 32.5 33.30 37.20
PCAR 150220C00035000 C 02/20/15 35.0 30.80 34.60
PCAR 150220C00037500 C 02/20/15 37.5 28.30 31.80
PCAR 150220C00040000 C 02/20/15 40.0 25.80 29.30
PCAR 150220C00042500 C 02/20/15 42.5 23.40 26.80
PCAR 150220C00045000 C 02/20/15 45.0 20.90 24.40
PCAR 150220C00047500 C 02/20/15 47.5 18.50 21.90
PCAR 150220C00050000 C 02/20/15 50.0 16.20 18.50
PCAR 150220C00052500 C 02/20/15 52.5 13.90 17.10
PCAR 150220C00055000 C 02/20/15 55.0 12.10 13.70
PCAR 150220C00057500 C 02/20/15 57.5 10.50 11.10
PCAR 150220C00060000 C 02/20/15 60.0 8.20 8.80
PCAR 150220C00062500 C 02/20/15 62.5 6.10 6.70
PCAR 150220C00065000 C 02/20/15 65.0 4.50 4.80
PCAR 150220C00067500 C 02/20/15 67.5 3.00 3.20
PCAR 150220C00070000 C 02/20/15 70.0 1.80 1.95
PCAR 150220C00072500 C 02/20/15 72.5 1.00 1.15
PCAR 150220C00075000 C 02/20/15 75.0 0.50 0.65
PCAR 150220C00080000 C 02/20/15 80.0 0.10 0.20
PCAR 150220C00085000 C 02/20/15 85.0 0.00 0.10
PCAR 150220P00030000 P 02/20/15 30.0 0.00 0.05
PCAR 150220P00032500 P 02/20/15 32.5 0.00 0.05
PCAR 150220P00035000 P 02/20/15 35.0 0.00 0.05
PCAR 150220P00037500 P 02/20/15 37.5 0.00 0.10
PCAR 150220P00040000 P 02/20/15 40.0 0.00 0.10
PCAR 150220P00042500 P 02/20/15 42.5 0.00 0.10
PCAR 150220P00045000 P 02/20/15 45.0 0.00 0.15
PCAR 150220P00047500 P 02/20/15 47.5 0.05 0.20
PCAR 150220P00050000 P 02/20/15 50.0 0.10 0.20
PCAR 150220P00052500 P 02/20/15 52.5 0.20 0.30
PCAR 150220P00055000 P 02/20/15 55.0 0.30 0.40
PCAR 150220P00057500 P 02/20/15 57.5 0.40 0.50
PCAR 150220P00060000 P 02/20/15 60.0 0.65 0.75
PCAR 150220P00062500 P 02/20/15 62.5 1.05 1.15
PCAR 150220P00065000 P 02/20/15 65.0 1.65 1.80
PCAR 150220P00067500 P 02/20/15 67.5 2.60 2.80
PCAR 150220P00070000 P 02/20/15 70.0 3.90 4.10
PCAR 150220P00072500 P 02/20/15 72.5 5.60 5.80
PCAR 150220P00075000 P 02/20/15 75.0 7.50 8.10
PCAR 150220P00080000 P 02/20/15 80.0 12.00 14.00
PCAR 150220P00085000 P 02/20/15 85.0 16.50 18.90
PCAR 150515C00030000 C 05/15/15 30.0 35.50 39.70
PCAR 150515C00032500 C 05/15/15 32.5 33.20 37.40
PCAR 150515C00035000 C 05/15/15 35.0 30.70 34.90
PCAR 150515C00037500 C 05/15/15 37.5 28.30 31.60
PCAR 150515C00040000 C 05/15/15 40.0 25.80 29.10
PCAR 150515C00042500 C 05/15/15 42.5 23.20 26.60
PCAR 150515C00045000 C 05/15/15 45.0 20.90 24.10
PCAR 150515C00047500 C 05/15/15 47.5 18.50 21.70
PCAR 150515C00050000 C 05/15/15 50.0 17.00 18.70
PCAR 150515C00052500 C 05/15/15 52.5 15.60 16.20
PCAR 150515C00055000 C 05/15/15 55.0 13.20 13.80
PCAR 150515C00057500 C 05/15/15 57.5 11.00 11.60
PCAR 150515C00060000 C 05/15/15 60.0 8.90 9.40
PCAR 150515C00062500 C 05/15/15 62.5 7.20 7.50
PCAR 150515C00065000 C 05/15/15 65.0 5.50 5.70
PCAR 150515C00067500 C 05/15/15 67.5 4.00 4.30
PCAR 150515C00070000 C 05/15/15 70.0 2.85 3.00
PCAR 150515C00075000 C 05/15/15 75.0 1.30 1.45
PCAR 150515C00080000 C 05/15/15 80.0 0.50 0.60
PCAR 150515P00030000 P 05/15/15 30.0 0.00 0.10
PCAR 150515P00032500 P 05/15/15 32.5 0.00 0.10
PCAR 150515P00035000 P 05/15/15 35.0 0.00 0.15
PCAR 150515P00037500 P 05/15/15 37.5 0.05 0.15
PCAR 150515P00040000 P 05/15/15 40.0 0.05 0.20
PCAR 150515P00042500 P 05/15/15 42.5 0.10 0.25
PCAR 150515P00045000 P 05/15/15 45.0 0.15 0.30
PCAR 150515P00047500 P 05/15/15 47.5 0.25 0.40
PCAR 150515P00050000 P 05/15/15 50.0 0.35 0.50
PCAR 150515P00052500 P 05/15/15 52.5 0.50 0.65
PCAR 150515P00055000 P 05/15/15 55.0 0.70 0.85
PCAR 150515P00057500 P 05/15/15 57.5 1.00 1.15
PCAR 150515P00060000 P 05/15/15 60.0 1.45 1.55
PCAR 150515P00062500 P 05/15/15 62.5 2.05 2.15
PCAR 150515P00065000 P 05/15/15 65.0 2.80 2.95
PCAR 150515P00067500 P 05/15/15 67.5 3.80 4.00
PCAR 150515P00070000 P 05/15/15 70.0 5.10 5.40
PCAR 150515P00075000 P 05/15/15 75.0 8.50 8.80
PCAR 150515P00080000 P 05/15/15 80.0 12.70 13.50

OPRA data is delayed 15 minutes.