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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 141220C00036500 C 12/20/14 36.5 31.40 33.30
PCAR 141220C00039000 C 12/20/14 39.0 28.30 32.00
PCAR 141220C00041500 C 12/20/14 41.5 26.10 29.60
PCAR 141220C00044000 C 12/20/14 44.0 23.30 27.10
PCAR 141220C00046500 C 12/20/14 46.5 20.90 24.60
PCAR 141220C00049000 C 12/20/14 49.0 18.60 21.90
PCAR 141220C00051500 C 12/20/14 51.5 16.00 19.60
PCAR 141220C00054000 C 12/20/14 54.0 13.50 17.00
PCAR 141220C00056500 C 12/20/14 56.5 11.00 14.70
PCAR 141220C00059000 C 12/20/14 59.0 9.80 10.80
PCAR 141220C00061500 C 12/20/14 61.5 7.60 8.30
PCAR 141220C00064000 C 12/20/14 64.0 5.10 5.80
PCAR 141220C00066500 C 12/20/14 66.5 2.65 3.30
PCAR 141220C00069000 C 12/20/14 69.0 0.20 0.70
PCAR 141220C00071500 C 12/20/14 71.5 0.00 0.10
PCAR 141220C00074000 C 12/20/14 74.0 0.00 0.10
PCAR 141220C00076500 C 12/20/14 76.5 0.00 0.10
PCAR 141220P00036500 P 12/20/14 36.5 0.00 0.10
PCAR 141220P00039000 P 12/20/14 39.0 0.00 0.10
PCAR 141220P00041500 P 12/20/14 41.5 0.00 0.10
PCAR 141220P00044000 P 12/20/14 44.0 0.00 0.10
PCAR 141220P00046500 P 12/20/14 46.5 0.00 0.10
PCAR 141220P00049000 P 12/20/14 49.0 0.00 0.10
PCAR 141220P00051500 P 12/20/14 51.5 0.00 0.10
PCAR 141220P00054000 P 12/20/14 54.0 0.00 0.10
PCAR 141220P00056500 P 12/20/14 56.5 0.00 0.10
PCAR 141220P00059000 P 12/20/14 59.0 0.00 0.10
PCAR 141220P00061500 P 12/20/14 61.5 0.00 0.10
PCAR 141220P00064000 P 12/20/14 64.0 0.00 0.10
PCAR 141220P00066500 P 12/20/14 66.5 0.00 0.10
PCAR 141220P00069000 P 12/20/14 69.0 0.00 0.25
PCAR 141220P00071500 P 12/20/14 71.5 0.65 3.30
PCAR 141220P00074000 P 12/20/14 74.0 2.45 5.70
PCAR 141220P00076500 P 12/20/14 76.5 4.80 8.60
PCAR 150117C00017300 C 01/17/15 17.3 50.30 54.40
PCAR 150117C00021100 C 01/17/15 21.1 46.30 50.60
PCAR 150117C00022300 C 01/17/15 22.3 45.10 49.40
PCAR 150117C00025300 C 01/17/15 25.3 42.20 46.40
PCAR 150117C00027300 C 01/17/15 27.3 40.20 44.40
PCAR 150117C00029000 C 01/17/15 29.0 38.50 42.70
PCAR 150117C00030300 C 01/17/15 30.3 37.20 41.40
PCAR 150117C00032300 C 01/17/15 32.3 35.20 39.40
PCAR 150117C00034300 C 01/17/15 34.3 33.10 37.40
PCAR 150117C00035300 C 01/17/15 35.3 32.20 36.40
PCAR 150117C00037300 C 01/17/15 37.3 30.20 34.40
PCAR 150117C00039300 C 01/17/15 39.3 28.20 32.40
PCAR 150117C00042300 C 01/17/15 42.3 25.50 29.40
PCAR 150117C00044300 C 01/17/15 44.3 23.50 27.40
PCAR 150117C00047300 C 01/17/15 47.3 20.40 24.40
PCAR 150117C00049000 C 01/17/15 49.0 18.80 22.80
PCAR 150117C00050600 C 01/17/15 50.6 17.20 21.20
PCAR 150117C00052300 C 01/17/15 52.3 15.50 19.40
PCAR 150117C00054000 C 01/17/15 54.0 13.80 17.80
PCAR 150117C00055600 C 01/17/15 55.6 12.30 16.20
PCAR 150117C00057300 C 01/17/15 57.3 10.90 14.50
PCAR 150117C00059000 C 01/17/15 59.0 9.00 12.90
PCAR 150117C00060600 C 01/17/15 60.6 8.70 9.70
PCAR 150117C00063100 C 01/17/15 63.1 6.30 6.80
PCAR 150117C00065000 C 01/17/15 65.0 4.60 5.00
PCAR 150117C00066500 C 01/17/15 66.5 3.40 3.80
PCAR 150117C00068100 C 01/17/15 68.1 2.25 2.60
PCAR 150117C00070000 C 01/17/15 70.0 1.15 1.45
PCAR 150117C00071500 C 01/17/15 71.5 0.60 0.75
PCAR 150117C00073100 C 01/17/15 73.1 0.25 0.40
PCAR 150117C00075000 C 01/17/15 75.0 0.05 0.20
PCAR 150117C00076500 C 01/17/15 76.5 0.00 0.10
PCAR 150117C00078100 C 01/17/15 78.1 0.00 0.10
PCAR 150117C00083100 C 01/17/15 83.1 0.00 0.05
PCAR 150117C00089000 C 01/17/15 89.0 0.00 0.05
PCAR 150117P00017300 P 01/17/15 17.3 0.00 0.05
PCAR 150117P00021100 P 01/17/15 21.1 0.00 0.05
PCAR 150117P00022300 P 01/17/15 22.3 0.00 0.05
PCAR 150117P00025300 P 01/17/15 25.3 0.00 0.05
PCAR 150117P00027300 P 01/17/15 27.3 0.00 0.05
PCAR 150117P00029000 P 01/17/15 29.0 0.00 0.05
PCAR 150117P00030300 P 01/17/15 30.3 0.00 0.05
PCAR 150117P00032300 P 01/17/15 32.3 0.00 0.05
PCAR 150117P00034300 P 01/17/15 34.3 0.00 0.15
PCAR 150117P00035300 P 01/17/15 35.3 0.00 0.05
PCAR 150117P00037300 P 01/17/15 37.3 0.00 0.05
PCAR 150117P00039300 P 01/17/15 39.3 0.00 0.05
PCAR 150117P00042300 P 01/17/15 42.3 0.00 0.05
PCAR 150117P00044300 P 01/17/15 44.3 0.00 0.05
PCAR 150117P00047300 P 01/17/15 47.3 0.00 0.05
PCAR 150117P00049000 P 01/17/15 49.0 0.00 0.05
PCAR 150117P00050600 P 01/17/15 50.6 0.00 0.05
PCAR 150117P00052300 P 01/17/15 52.3 0.00 0.10
PCAR 150117P00054000 P 01/17/15 54.0 0.00 0.15
PCAR 150117P00055600 P 01/17/15 55.6 0.00 0.15
PCAR 150117P00057300 P 01/17/15 57.3 0.05 0.20
PCAR 150117P00059000 P 01/17/15 59.0 0.05 0.20
PCAR 150117P00060600 P 01/17/15 60.6 0.10 0.25
PCAR 150117P00063100 P 01/17/15 63.1 0.20 0.35
PCAR 150117P00065000 P 01/17/15 65.0 0.35 0.50
PCAR 150117P00066500 P 01/17/15 66.5 0.55 0.75
PCAR 150117P00068100 P 01/17/15 68.1 0.90 1.15
PCAR 150117P00070000 P 01/17/15 70.0 1.70 2.00
PCAR 150117P00071500 P 01/17/15 71.5 2.60 2.95
PCAR 150117P00073100 P 01/17/15 73.1 3.90 4.20
PCAR 150117P00075000 P 01/17/15 75.0 5.60 6.00
PCAR 150117P00076500 P 01/17/15 76.5 5.20 7.50
PCAR 150117P00078100 P 01/17/15 78.1 6.80 10.00
PCAR 150117P00083100 P 01/17/15 83.1 11.60 15.10
PCAR 150117P00089000 P 01/17/15 89.0 17.40 20.90
PCAR 150220C00029000 C 02/20/15 29.0 38.50 42.80
PCAR 150220C00031500 C 02/20/15 31.5 36.00 40.20
PCAR 150220C00034000 C 02/20/15 34.0 33.50 37.70
PCAR 150220C00036500 C 02/20/15 36.5 31.30 35.20
PCAR 150220C00039000 C 02/20/15 39.0 28.60 32.70
PCAR 150220C00041500 C 02/20/15 41.5 26.30 30.30
PCAR 150220C00044000 C 02/20/15 44.0 23.80 27.70
PCAR 150220C00046500 C 02/20/15 46.5 21.30 25.20
PCAR 150220C00049000 C 02/20/15 49.0 18.90 22.80
PCAR 150220C00051500 C 02/20/15 51.5 16.40 20.20
PCAR 150220C00054000 C 02/20/15 54.0 14.90 17.90
PCAR 150220C00056500 C 02/20/15 56.5 12.40 15.50
PCAR 150220C00059000 C 02/20/15 59.0 10.50 11.20
PCAR 150220C00061500 C 02/20/15 61.5 8.30 8.80
PCAR 150220C00064000 C 02/20/15 64.0 6.10 6.60
PCAR 150220C00066500 C 02/20/15 66.5 4.20 4.70
PCAR 150220C00069000 C 02/20/15 69.0 2.65 3.00
PCAR 150220C00071500 C 02/20/15 71.5 1.45 1.75
PCAR 150220C00074000 C 02/20/15 74.0 0.70 0.90
PCAR 150220C00076500 C 02/20/15 76.5 0.30 0.45
PCAR 150220C00079000 C 02/20/15 79.0 0.10 0.25
PCAR 150220C00084000 C 02/20/15 84.0 0.00 0.10
PCAR 150220P00029000 P 02/20/15 29.0 0.00 0.05
PCAR 150220P00031500 P 02/20/15 31.5 0.00 0.05
PCAR 150220P00034000 P 02/20/15 34.0 0.00 0.05
PCAR 150220P00036500 P 02/20/15 36.5 0.00 0.05
PCAR 150220P00039000 P 02/20/15 39.0 0.00 0.10
PCAR 150220P00041500 P 02/20/15 41.5 0.00 0.10
PCAR 150220P00044000 P 02/20/15 44.0 0.00 0.10
PCAR 150220P00046500 P 02/20/15 46.5 0.00 0.15
PCAR 150220P00049000 P 02/20/15 49.0 0.05 0.20
PCAR 150220P00051500 P 02/20/15 51.5 0.15 0.25
PCAR 150220P00054000 P 02/20/15 54.0 0.15 0.30
PCAR 150220P00056500 P 02/20/15 56.5 0.25 0.40
PCAR 150220P00059000 P 02/20/15 59.0 0.35 0.50
PCAR 150220P00061500 P 02/20/15 61.5 0.55 0.70
PCAR 150220P00064000 P 02/20/15 64.0 0.90 1.10
PCAR 150220P00066500 P 02/20/15 66.5 1.45 1.70
PCAR 150220P00069000 P 02/20/15 69.0 2.35 2.60
PCAR 150220P00071500 P 02/20/15 71.5 3.70 4.00
PCAR 150220P00074000 P 02/20/15 74.0 5.40 5.80
PCAR 150220P00076500 P 02/20/15 76.5 7.50 7.90
PCAR 150220P00079000 P 02/20/15 79.0 9.80 10.20
PCAR 150220P00084000 P 02/20/15 84.0 12.50 16.50
PCAR 150515C00029000 C 05/15/15 29.0 38.40 42.70
PCAR 150515C00031500 C 05/15/15 31.5 35.80 40.20
PCAR 150515C00034000 C 05/15/15 34.0 33.40 37.80
PCAR 150515C00036500 C 05/15/15 36.5 31.00 35.30
PCAR 150515C00039000 C 05/15/15 39.0 28.50 32.70
PCAR 150515C00041500 C 05/15/15 41.5 26.10 30.30
PCAR 150515C00044000 C 05/15/15 44.0 23.60 27.80
PCAR 150515C00046500 C 05/15/15 46.5 21.30 25.40
PCAR 150515C00049000 C 05/15/15 49.0 18.90 22.90
PCAR 150515C00051500 C 05/15/15 51.5 16.50 20.30
PCAR 150515C00054000 C 05/15/15 54.0 15.50 16.90
PCAR 150515C00056500 C 05/15/15 56.5 13.40 14.00
PCAR 150515C00059000 C 05/15/15 59.0 11.20 11.80
PCAR 150515C00061500 C 05/15/15 61.5 9.10 9.80
PCAR 150515C00064000 C 05/15/15 64.0 7.10 7.80
PCAR 150515C00066500 C 05/15/15 66.5 5.50 5.90
PCAR 150515C00069000 C 05/15/15 69.0 4.10 4.40
PCAR 150515C00071500 C 05/15/15 71.5 2.85 3.20
PCAR 150515C00074000 C 05/15/15 74.0 1.85 2.15
PCAR 150515C00076500 C 05/15/15 76.5 1.15 1.50
PCAR 150515C00079000 C 05/15/15 79.0 0.75 0.95
PCAR 150515C00084000 C 05/15/15 84.0 0.20 0.40
PCAR 150515P00029000 P 05/15/15 29.0 0.00 0.10
PCAR 150515P00031500 P 05/15/15 31.5 0.00 0.10
PCAR 150515P00034000 P 05/15/15 34.0 0.00 0.15
PCAR 150515P00036500 P 05/15/15 36.5 0.00 0.20
PCAR 150515P00039000 P 05/15/15 39.0 0.05 0.20
PCAR 150515P00041500 P 05/15/15 41.5 0.05 0.25
PCAR 150515P00044000 P 05/15/15 44.0 0.10 0.30
PCAR 150515P00046500 P 05/15/15 46.5 0.20 0.40
PCAR 150515P00049000 P 05/15/15 49.0 0.35 0.45
PCAR 150515P00051500 P 05/15/15 51.5 0.40 0.55
PCAR 150515P00054000 P 05/15/15 54.0 0.65 0.75
PCAR 150515P00056500 P 05/15/15 56.5 0.90 0.95
PCAR 150515P00059000 P 05/15/15 59.0 1.10 1.30
PCAR 150515P00061500 P 05/15/15 61.5 1.50 1.70
PCAR 150515P00064000 P 05/15/15 64.0 2.10 2.30
PCAR 150515P00066500 P 05/15/15 66.5 2.90 3.20
PCAR 150515P00069000 P 05/15/15 69.0 3.90 4.20
PCAR 150515P00071500 P 05/15/15 71.5 5.10 5.50
PCAR 150515P00074000 P 05/15/15 74.0 6.70 7.10
PCAR 150515P00076500 P 05/15/15 76.5 8.40 8.90
PCAR 150515P00079000 P 05/15/15 79.0 10.40 11.00
PCAR 150515P00084000 P 05/15/15 84.0 14.90 15.50

OPRA data is delayed 15 minutes.