Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Paccar Inc (PCAR)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 140419C00050000 C 04/19/14 50.0 14.00 17.20
PCAR 140419C00052500 C 04/19/14 52.5 11.40 14.70
PCAR 140419C00055000 C 04/19/14 55.0 9.00 12.20
PCAR 140419C00057500 C 04/19/14 57.5 7.50 8.60
PCAR 140419C00060000 C 04/19/14 60.0 5.20 5.90
PCAR 140419C00062500 C 04/19/14 62.5 2.75 3.50
PCAR 140419C00065000 C 04/19/14 65.0 0.30 0.60
PCAR 140419C00067500 C 04/19/14 67.5 0.00 0.05
PCAR 140419C00070000 C 04/19/14 70.0 0.00 0.05
PCAR 140419C00072500 C 04/19/14 72.5 0.00 0.05
PCAR 140419C00075000 C 04/19/14 75.0 0.00 0.05
PCAR 140419C00080000 C 04/19/14 80.0 0.00 0.05
PCAR 140419P00050000 P 04/19/14 50.0 0.00 0.05
PCAR 140419P00052500 P 04/19/14 52.5 0.00 0.05
PCAR 140419P00055000 P 04/19/14 55.0 0.00 0.05
PCAR 140419P00057500 P 04/19/14 57.5 0.00 0.05
PCAR 140419P00060000 P 04/19/14 60.0 0.00 0.05
PCAR 140419P00062500 P 04/19/14 62.5 0.00 0.05
PCAR 140419P00065000 P 04/19/14 65.0 0.00 0.05
PCAR 140419P00067500 P 04/19/14 67.5 1.90 2.20
PCAR 140419P00070000 P 04/19/14 70.0 4.10 4.70
PCAR 140419P00072500 P 04/19/14 72.5 6.40 7.50
PCAR 140419P00075000 P 04/19/14 75.0 8.90 10.00
PCAR 140419P00080000 P 04/19/14 80.0 12.80 16.00
PCAR 140517C00044100 C 05/17/14 44.1 19.80 23.40
PCAR 140517C00049100 C 05/17/14 49.1 14.80 18.40
PCAR 140517C00051600 C 05/17/14 51.6 12.60 15.00
PCAR 140517C00054100 C 05/17/14 54.1 10.10 12.50
PCAR 140517C00056600 C 05/17/14 56.6 7.70 10.10
PCAR 140517C00059100 C 05/17/14 59.1 6.40 6.90
PCAR 140517C00061600 C 05/17/14 61.6 4.20 4.60
PCAR 140517C00064100 C 05/17/14 64.1 2.35 2.50
PCAR 140517C00066600 C 05/17/14 66.6 1.05 1.15
PCAR 140517C00069100 C 05/17/14 69.1 0.40 0.50
PCAR 140517C00072500 C 05/17/14 72.5 0.05 0.15
PCAR 140517C00074100 C 05/17/14 74.1 0.00 0.10
PCAR 140517C00077500 C 05/17/14 77.5 0.00 0.10
PCAR 140517C00079100 C 05/17/14 79.1 0.00 0.05
PCAR 140517P00044100 P 05/17/14 44.1 0.00 0.05
PCAR 140517P00049100 P 05/17/14 49.1 0.00 0.05
PCAR 140517P00051600 P 05/17/14 51.6 0.00 0.10
PCAR 140517P00054100 P 05/17/14 54.1 0.05 0.15
PCAR 140517P00056600 P 05/17/14 56.6 0.10 0.20
PCAR 140517P00059100 P 05/17/14 59.1 0.20 0.30
PCAR 140517P00061600 P 05/17/14 61.6 0.50 0.60
PCAR 140517P00064100 P 05/17/14 64.1 1.15 1.30
PCAR 140517P00066600 P 05/17/14 66.6 2.35 2.50
PCAR 140517P00069100 P 05/17/14 69.1 4.10 4.40
PCAR 140517P00072500 P 05/17/14 72.5 6.70 7.70
PCAR 140517P00074100 P 05/17/14 74.1 7.90 10.30
PCAR 140517P00077500 P 05/17/14 77.5 11.20 13.70
PCAR 140517P00079100 P 05/17/14 79.1 11.80 15.60
PCAR 140816C00045000 C 08/16/14 45.0 18.90 22.50
PCAR 140816C00050000 C 08/16/14 50.0 14.10 17.70
PCAR 140816C00052500 C 08/16/14 52.5 11.60 14.80
PCAR 140816C00055000 C 08/16/14 55.0 10.60 11.40
PCAR 140816C00057500 C 08/16/14 57.5 8.60 9.00
PCAR 140816C00060000 C 08/16/14 60.0 6.60 7.00
PCAR 140816C00062500 C 08/16/14 62.5 4.80 5.00
PCAR 140816C00065000 C 08/16/14 65.0 3.30 3.50
PCAR 140816C00067500 C 08/16/14 67.5 2.15 2.30
PCAR 140816C00070000 C 08/16/14 70.0 1.35 1.45
PCAR 140816C00072500 C 08/16/14 72.5 0.75 0.90
PCAR 140816C00075000 C 08/16/14 75.0 0.40 0.55
PCAR 140816C00077500 C 08/16/14 77.5 0.25 0.35
PCAR 140816C00080000 C 08/16/14 80.0 0.10 0.20
PCAR 140816C00085000 C 08/16/14 85.0 0.00 0.10
PCAR 140816P00045000 P 08/16/14 45.0 0.10 0.25
PCAR 140816P00050000 P 08/16/14 50.0 0.25 0.40
PCAR 140816P00052500 P 08/16/14 52.5 0.40 0.55
PCAR 140816P00055000 P 08/16/14 55.0 0.60 0.75
PCAR 140816P00057500 P 08/16/14 57.5 0.90 1.05
PCAR 140816P00060000 P 08/16/14 60.0 1.40 1.55
PCAR 140816P00062500 P 08/16/14 62.5 2.15 2.30
PCAR 140816P00065000 P 08/16/14 65.0 3.10 3.30
PCAR 140816P00067500 P 08/16/14 67.5 4.50 4.70
PCAR 140816P00070000 P 08/16/14 70.0 6.20 6.40
PCAR 140816P00072500 P 08/16/14 72.5 8.10 8.30
PCAR 140816P00075000 P 08/16/14 75.0 9.00 11.90
PCAR 140816P00077500 P 08/16/14 77.5 11.20 14.30
PCAR 140816P00080000 P 08/16/14 80.0 13.60 16.60
PCAR 140816P00085000 P 08/16/14 85.0 17.90 21.60
PCAR 141122C00045000 C 11/22/14 45.0 19.00 22.70
PCAR 141122C00050000 C 11/22/14 50.0 15.60 16.40
PCAR 141122C00055000 C 11/22/14 55.0 11.40 11.90
PCAR 141122C00057500 C 11/22/14 57.5 9.40 9.90
PCAR 141122C00060000 C 11/22/14 60.0 7.60 7.80
PCAR 141122C00062500 C 11/22/14 62.5 5.90 6.10
PCAR 141122C00065000 C 11/22/14 65.0 4.50 4.70
PCAR 141122C00067500 C 11/22/14 67.5 3.30 3.50
PCAR 141122C00070000 C 11/22/14 70.0 2.40 2.55
PCAR 141122C00072500 C 11/22/14 72.5 1.70 1.80
PCAR 141122C00075000 C 11/22/14 75.0 1.15 1.30
PCAR 141122C00077500 C 11/22/14 77.5 0.80 0.90
PCAR 141122C00080000 C 11/22/14 80.0 0.50 0.65
PCAR 141122C00085000 C 11/22/14 85.0 0.20 0.30
PCAR 141122P00045000 P 11/22/14 45.0 0.40 0.55
PCAR 141122P00050000 P 11/22/14 50.0 0.75 0.90
PCAR 141122P00055000 P 11/22/14 55.0 1.40 1.55
PCAR 141122P00057500 P 11/22/14 57.5 1.90 2.05
PCAR 141122P00060000 P 11/22/14 60.0 2.55 2.75
PCAR 141122P00062500 P 11/22/14 62.5 3.40 3.60
PCAR 141122P00065000 P 11/22/14 65.0 4.50 4.70
PCAR 141122P00067500 P 11/22/14 67.5 5.80 6.10
PCAR 141122P00070000 P 11/22/14 70.0 7.40 7.60
PCAR 141122P00072500 P 11/22/14 72.5 9.20 9.40
PCAR 141122P00075000 P 11/22/14 75.0 11.10 11.40
PCAR 141122P00077500 P 11/22/14 77.5 12.80 13.80
PCAR 141122P00080000 P 11/22/14 80.0 14.20 17.20
PCAR 141122P00085000 P 11/22/14 85.0 19.80 21.90
PCAR 150117C00018300 C 01/17/15 18.3 47.00 47.30
PCAR 150117C00022100 C 01/17/15 22.1 43.20 43.50
PCAR 150117C00023300 C 01/17/15 23.3 42.00 42.30
PCAR 150117C00026300 C 01/17/15 26.3 39.00 39.30
PCAR 150117C00028300 C 01/17/15 28.3 37.00 37.30
PCAR 150117C00031300 C 01/17/15 31.3 34.00 34.30
PCAR 150117C00033300 C 01/17/15 33.3 32.00 32.30
PCAR 150117C00035300 C 01/17/15 35.3 30.00 30.30
PCAR 150117C00036300 C 01/17/15 36.3 29.00 29.30
PCAR 150117C00038300 C 01/17/15 38.3 27.00 27.40
PCAR 150117C00040300 C 01/17/15 40.3 25.10 25.40
PCAR 150117C00043300 C 01/17/15 43.3 22.20 22.60
PCAR 150117C00045300 C 01/17/15 45.3 20.30 20.70
PCAR 150117C00048300 C 01/17/15 48.3 17.50 18.00
PCAR 150117C00050000 C 01/17/15 50.0 16.00 16.50
PCAR 150117C00051600 C 01/17/15 51.6 14.60 15.10
PCAR 150117C00053300 C 01/17/15 53.3 13.10 13.60
PCAR 150117C00055000 C 01/17/15 55.0 11.70 12.20
PCAR 150117C00056600 C 01/17/15 56.6 10.50 10.90
PCAR 150117C00058300 C 01/17/15 58.3 9.20 9.70
PCAR 150117C00060000 C 01/17/15 60.0 8.00 8.30
PCAR 150117C00061600 C 01/17/15 61.6 7.00 7.20
PCAR 150117C00064100 C 01/17/15 64.1 5.50 5.70
PCAR 150117C00067500 C 01/17/15 67.5 3.90 4.00
PCAR 150117C00069100 C 01/17/15 69.1 3.20 3.40
PCAR 150117C00072500 C 01/17/15 72.5 2.15 2.30
PCAR 150117C00074100 C 01/17/15 74.1 1.75 1.90
PCAR 150117C00077500 C 01/17/15 77.5 1.10 1.25
PCAR 150117C00079100 C 01/17/15 79.1 0.85 1.00
PCAR 150117C00084100 C 01/17/15 84.1 0.40 0.55
PCAR 150117C00090000 C 01/17/15 90.0 0.15 0.30
PCAR 150117P00018300 P 01/17/15 18.3 0.00 0.10
PCAR 150117P00022100 P 01/17/15 22.1 0.00 0.10
PCAR 150117P00023300 P 01/17/15 23.3 0.00 0.15
PCAR 150117P00026300 P 01/17/15 26.3 0.05 0.15
PCAR 150117P00028300 P 01/17/15 28.3 0.05 0.15
PCAR 150117P00031300 P 01/17/15 31.3 0.10 0.25
PCAR 150117P00033300 P 01/17/15 33.3 0.15 0.30
PCAR 150117P00035300 P 01/17/15 35.3 0.20 0.35
PCAR 150117P00036300 P 01/17/15 36.3 0.20 0.35
PCAR 150117P00038300 P 01/17/15 38.3 0.30 0.45
PCAR 150117P00040300 P 01/17/15 40.3 0.35 0.50
PCAR 150117P00043300 P 01/17/15 43.3 0.50 0.65
PCAR 150117P00045300 P 01/17/15 45.3 0.60 0.75
PCAR 150117P00048300 P 01/17/15 48.3 0.85 1.00
PCAR 150117P00050000 P 01/17/15 50.0 1.00 1.15
PCAR 150117P00051600 P 01/17/15 51.6 1.20 1.35
PCAR 150117P00053300 P 01/17/15 53.3 1.50 1.60
PCAR 150117P00055000 P 01/17/15 55.0 1.80 1.95
PCAR 150117P00056600 P 01/17/15 56.6 2.10 2.30
PCAR 150117P00058300 P 01/17/15 58.3 2.55 2.75
PCAR 150117P00060000 P 01/17/15 60.0 3.00 3.30
PCAR 150117P00061600 P 01/17/15 61.6 3.60 3.80
PCAR 150117P00064100 P 01/17/15 64.1 4.60 4.90
PCAR 150117P00067500 P 01/17/15 67.5 6.40 6.60
PCAR 150117P00069100 P 01/17/15 69.1 7.30 7.60
PCAR 150117P00072500 P 01/17/15 72.5 9.60 9.90
PCAR 150117P00074100 P 01/17/15 74.1 10.80 11.10
PCAR 150117P00077500 P 01/17/15 77.5 13.40 13.90
PCAR 150117P00079100 P 01/17/15 79.1 14.80 15.30
PCAR 150117P00084100 P 01/17/15 84.1 19.30 19.80
PCAR 150117P00090000 P 01/17/15 90.0 24.90 25.40

OPRA data is delayed 15 minutes.