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 (2014-05-23)Premium Content

Paccar Inc (PCAR)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 140816C00045000 C 08/16/14 45.0 20.40 21.60
PCAR 140816C00050000 C 08/16/14 50.0 15.40 16.60
PCAR 140816C00052500 C 08/16/14 52.5 13.00 14.10
PCAR 140816C00055000 C 08/16/14 55.0 10.50 11.60
PCAR 140816C00057500 C 08/16/14 57.5 8.00 8.80
PCAR 140816C00060000 C 08/16/14 60.0 5.60 6.30
PCAR 140816C00062500 C 08/16/14 62.5 3.70 4.00
PCAR 140816C00065000 C 08/16/14 65.0 1.90 2.05
PCAR 140816C00067500 C 08/16/14 67.5 0.75 0.90
PCAR 140816C00070000 C 08/16/14 70.0 0.25 0.35
PCAR 140816C00072500 C 08/16/14 72.5 0.05 0.15
PCAR 140816C00075000 C 08/16/14 75.0 0.05 0.10
PCAR 140816C00077500 C 08/16/14 77.5 0.00 0.10
PCAR 140816C00080000 C 08/16/14 80.0 0.00 0.05
PCAR 140816C00085000 C 08/16/14 85.0 0.00 0.05
PCAR 140816P00045000 P 08/16/14 45.0 0.00 0.05
PCAR 140816P00050000 P 08/16/14 50.0 0.00 0.05
PCAR 140816P00052500 P 08/16/14 52.5 0.00 0.10
PCAR 140816P00055000 P 08/16/14 55.0 0.00 0.10
PCAR 140816P00057500 P 08/16/14 57.5 0.05 0.15
PCAR 140816P00060000 P 08/16/14 60.0 0.15 0.25
PCAR 140816P00062500 P 08/16/14 62.5 0.45 0.55
PCAR 140816P00065000 P 08/16/14 65.0 1.15 1.25
PCAR 140816P00067500 P 08/16/14 67.5 2.50 2.65
PCAR 140816P00070000 P 08/16/14 70.0 4.50 4.70
PCAR 140816P00072500 P 08/16/14 72.5 6.40 7.10
PCAR 140816P00075000 P 08/16/14 75.0 8.90 9.60
PCAR 140816P00077500 P 08/16/14 77.5 11.20 12.20
PCAR 140816P00080000 P 08/16/14 80.0 13.70 14.70
PCAR 140816P00085000 P 08/16/14 85.0 17.90 20.30
PCAR 140920C00045000 C 09/20/14 45.0 19.60 21.40
PCAR 140920C00047500 C 09/20/14 47.5 17.80 19.10
PCAR 140920C00050000 C 09/20/14 50.0 15.30 16.60
PCAR 140920C00055000 C 09/20/14 55.0 10.30 11.60
PCAR 140920C00057500 C 09/20/14 57.5 8.10 9.10
PCAR 140920C00060000 C 09/20/14 60.0 5.90 6.80
PCAR 140920C00062500 C 09/20/14 62.5 4.10 4.30
PCAR 140920C00065000 C 09/20/14 65.0 2.45 2.55
PCAR 140920C00067500 C 09/20/14 67.5 1.25 1.35
PCAR 140920C00070000 C 09/20/14 70.0 0.60 0.65
PCAR 140920C00072500 C 09/20/14 72.5 0.25 0.30
PCAR 140920C00075000 C 09/20/14 75.0 0.10 0.20
PCAR 140920C00080000 C 09/20/14 80.0 0.00 0.10
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 0.10
PCAR 140920P00050000 P 09/20/14 50.0 0.00 0.10
PCAR 140920P00055000 P 09/20/14 55.0 0.10 0.20
PCAR 140920P00057500 P 09/20/14 57.5 0.20 0.30
PCAR 140920P00060000 P 09/20/14 60.0 0.45 0.55
PCAR 140920P00062500 P 09/20/14 62.5 0.85 1.00
PCAR 140920P00065000 P 09/20/14 65.0 1.70 1.85
PCAR 140920P00067500 P 09/20/14 67.5 3.00 3.20
PCAR 140920P00070000 P 09/20/14 70.0 4.80 5.10
PCAR 140920P00072500 P 09/20/14 72.5 6.60 7.50
PCAR 140920P00075000 P 09/20/14 75.0 8.90 9.90
PCAR 140920P00080000 P 09/20/14 80.0 13.70 14.80
PCAR 140920P00085000 P 09/20/14 85.0 17.90 20.30
PCAR 141122C00045000 C 11/22/14 45.0 20.20 21.60
PCAR 141122C00050000 C 11/22/14 50.0 14.90 16.60
PCAR 141122C00055000 C 11/22/14 55.0 10.70 11.80
PCAR 141122C00057500 C 11/22/14 57.5 8.50 9.40
PCAR 141122C00060000 C 11/22/14 60.0 6.70 7.00
PCAR 141122C00062500 C 11/22/14 62.5 4.90 5.10
PCAR 141122C00065000 C 11/22/14 65.0 3.30 3.50
PCAR 141122C00067500 C 11/22/14 67.5 2.15 2.30
PCAR 141122C00070000 C 11/22/14 70.0 1.30 1.45
PCAR 141122C00072500 C 11/22/14 72.5 0.70 0.85
PCAR 141122C00075000 C 11/22/14 75.0 0.40 0.50
PCAR 141122C00077500 C 11/22/14 77.5 0.20 0.30
PCAR 141122C00080000 C 11/22/14 80.0 0.10 0.20
PCAR 141122C00085000 C 11/22/14 85.0 0.00 0.10
PCAR 141122P00045000 P 11/22/14 45.0 0.05 0.15
PCAR 141122P00050000 P 11/22/14 50.0 0.15 0.25
PCAR 141122P00055000 P 11/22/14 55.0 0.40 0.55
PCAR 141122P00057500 P 11/22/14 57.5 0.70 0.80
PCAR 141122P00060000 P 11/22/14 60.0 1.10 1.25
PCAR 141122P00062500 P 11/22/14 62.5 1.80 1.90
PCAR 141122P00065000 P 11/22/14 65.0 2.75 2.90
PCAR 141122P00067500 P 11/22/14 67.5 4.00 4.20
PCAR 141122P00070000 P 11/22/14 70.0 5.70 5.90
PCAR 141122P00072500 P 11/22/14 72.5 7.60 7.80
PCAR 141122P00075000 P 11/22/14 75.0 9.50 10.30
PCAR 141122P00077500 P 11/22/14 77.5 11.60 12.70
PCAR 141122P00080000 P 11/22/14 80.0 14.00 15.10
PCAR 141122P00085000 P 11/22/14 85.0 19.00 20.00
PCAR 150117C00018300 C 01/17/15 18.3 46.80 48.10
PCAR 150117C00022100 C 01/17/15 22.1 43.00 44.30
PCAR 150117C00023300 C 01/17/15 23.3 41.80 43.10
PCAR 150117C00026300 C 01/17/15 26.3 38.80 40.30
PCAR 150117C00028300 C 01/17/15 28.3 36.80 38.30
PCAR 150117C00031300 C 01/17/15 31.3 33.90 35.30
PCAR 150117C00033300 C 01/17/15 33.3 31.80 33.30
PCAR 150117C00035300 C 01/17/15 35.3 28.90 32.60
PCAR 150117C00036300 C 01/17/15 36.3 28.80 30.10
PCAR 150117C00038300 C 01/17/15 38.3 26.90 28.00
PCAR 150117C00040300 C 01/17/15 40.3 25.10 26.10
PCAR 150117C00043300 C 01/17/15 43.3 22.00 23.10
PCAR 150117C00045300 C 01/17/15 45.3 19.90 21.10
PCAR 150117C00048300 C 01/17/15 48.3 17.10 18.10
PCAR 150117C00050000 C 01/17/15 50.0 15.40 16.40
PCAR 150117C00051600 C 01/17/15 51.6 14.00 14.70
PCAR 150117C00053300 C 01/17/15 53.3 12.80 13.10
PCAR 150117C00055000 C 01/17/15 55.0 11.20 11.60
PCAR 150117C00056600 C 01/17/15 56.6 9.90 10.20
PCAR 150117C00058300 C 01/17/15 58.3 8.50 8.80
PCAR 150117C00060000 C 01/17/15 60.0 7.20 7.40
PCAR 150117C00061600 C 01/17/15 61.6 6.00 6.30
PCAR 150117C00064100 C 01/17/15 64.1 4.40 4.60
PCAR 150117C00067500 C 01/17/15 67.5 2.75 2.90
PCAR 150117C00069100 C 01/17/15 69.1 2.10 2.25
PCAR 150117C00072500 C 01/17/15 72.5 1.20 1.30
PCAR 150117C00074100 C 01/17/15 74.1 0.85 1.00
PCAR 150117C00077500 C 01/17/15 77.5 0.45 0.55
PCAR 150117C00079100 C 01/17/15 79.1 0.30 0.40
PCAR 150117C00084100 C 01/17/15 84.1 0.10 0.20
PCAR 150117C00090000 C 01/17/15 90.0 0.05 0.10
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 0.05 0.15
PCAR 150117P00040300 P 01/17/15 40.3 0.05 0.15
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 0.25 0.40
PCAR 150117P00050000 P 01/17/15 50.0 0.30 0.45
PCAR 150117P00051600 P 01/17/15 51.6 0.40 0.55
PCAR 150117P00053300 P 01/17/15 53.3 0.55 0.70
PCAR 150117P00055000 P 01/17/15 55.0 0.75 0.85
PCAR 150117P00056600 P 01/17/15 56.6 0.95 1.10
PCAR 150117P00058300 P 01/17/15 58.3 1.25 1.40
PCAR 150117P00060000 P 01/17/15 60.0 1.65 1.75
PCAR 150117P00061600 P 01/17/15 61.6 2.10 2.20
PCAR 150117P00064100 P 01/17/15 64.1 3.00 3.10
PCAR 150117P00067500 P 01/17/15 67.5 4.60 4.90
PCAR 150117P00069100 P 01/17/15 69.1 5.60 5.80
PCAR 150117P00072500 P 01/17/15 72.5 8.00 8.30
PCAR 150117P00074100 P 01/17/15 74.1 9.30 9.60
PCAR 150117P00077500 P 01/17/15 77.5 12.30 12.70
PCAR 150117P00079100 P 01/17/15 79.1 13.80 14.10
PCAR 150117P00084100 P 01/17/15 84.1 18.10 19.40
PCAR 150117P00090000 P 01/17/15 90.0 23.80 25.10
PCAR 150220C00035000 C 02/20/15 35.0 30.20 31.40
PCAR 150220C00040000 C 02/20/15 40.0 24.90 27.60
PCAR 150220C00042500 C 02/20/15 42.5 22.40 24.10
PCAR 150220C00045000 C 02/20/15 45.0 19.00 21.70
PCAR 150220C00047500 C 02/20/15 47.5 17.60 19.20
PCAR 150220C00050000 C 02/20/15 50.0 15.80 16.50
PCAR 150220C00055000 C 02/20/15 55.0 11.40 11.80
PCAR 150220C00057500 C 02/20/15 57.5 9.30 9.70
PCAR 150220C00060000 C 02/20/15 60.0 7.50 7.80
PCAR 150220C00062500 C 02/20/15 62.5 5.80 6.00
PCAR 150220C00065000 C 02/20/15 65.0 4.30 4.60
PCAR 150220C00067500 C 02/20/15 67.5 3.10 3.30
PCAR 150220C00070000 C 02/20/15 70.0 2.20 2.35
PCAR 150220C00072500 C 02/20/15 72.5 1.50 1.65
PCAR 150220C00075000 C 02/20/15 75.0 1.00 1.15
PCAR 150220C00080000 C 02/20/15 80.0 0.40 0.55
PCAR 150220C00085000 C 02/20/15 85.0 0.15 0.25
PCAR 150220P00035000 P 02/20/15 35.0 0.05 0.15
PCAR 150220P00040000 P 02/20/15 40.0 0.10 0.25
PCAR 150220P00042500 P 02/20/15 42.5 0.15 0.30
PCAR 150220P00045000 P 02/20/15 45.0 0.20 0.35
PCAR 150220P00047500 P 02/20/15 47.5 0.35 0.45
PCAR 150220P00050000 P 02/20/15 50.0 0.45 0.60
PCAR 150220P00055000 P 02/20/15 55.0 1.00 1.15
PCAR 150220P00057500 P 02/20/15 57.5 1.45 1.60
PCAR 150220P00060000 P 02/20/15 60.0 2.05 2.20
PCAR 150220P00062500 P 02/20/15 62.5 2.85 3.00
PCAR 150220P00065000 P 02/20/15 65.0 3.90 4.10
PCAR 150220P00067500 P 02/20/15 67.5 5.20 5.40
PCAR 150220P00070000 P 02/20/15 70.0 6.70 6.90
PCAR 150220P00072500 P 02/20/15 72.5 8.50 8.70
PCAR 150220P00075000 P 02/20/15 75.0 10.50 10.70
PCAR 150220P00080000 P 02/20/15 80.0 14.90 15.30
PCAR 150220P00085000 P 02/20/15 85.0 18.70 20.30

OPRA data is delayed 15 minutes.