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 (2014-08-22)Premium Content

Paccar Inc (PCAR)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 141122C00045000 C 11/22/14 45.0 14.70 16.60
PCAR 141122C00047500 C 11/22/14 47.5 12.90 14.10
PCAR 141122C00050000 C 11/22/14 50.0 11.20 11.60
PCAR 141122C00052500 C 11/22/14 52.5 8.00 9.20
PCAR 141122C00055000 C 11/22/14 55.0 5.60 6.80
PCAR 141122C00057500 C 11/22/14 57.5 4.30 4.50
PCAR 141122C00060000 C 11/22/14 60.0 2.40 2.50
PCAR 141122C00062500 C 11/22/14 62.5 1.05 1.20
PCAR 141122C00065000 C 11/22/14 65.0 0.40 0.45
PCAR 141122C00067500 C 11/22/14 67.5 0.10 0.20
PCAR 141122C00070000 C 11/22/14 70.0 0.00 0.10
PCAR 141122C00072500 C 11/22/14 72.5 0.00 0.10
PCAR 141122C00075000 C 11/22/14 75.0 0.00 0.05
PCAR 141122C00077500 C 11/22/14 77.5 0.00 0.05
PCAR 141122C00080000 C 11/22/14 80.0 0.00 0.05
PCAR 141122C00085000 C 11/22/14 85.0 0.00 0.05
PCAR 141122P00045000 P 11/22/14 45.0 0.00 0.10
PCAR 141122P00047500 P 11/22/14 47.5 0.00 0.10
PCAR 141122P00050000 P 11/22/14 50.0 0.05 0.15
PCAR 141122P00052500 P 11/22/14 52.5 0.10 0.25
PCAR 141122P00055000 P 11/22/14 55.0 0.20 0.35
PCAR 141122P00057500 P 11/22/14 57.5 0.50 0.60
PCAR 141122P00060000 P 11/22/14 60.0 1.10 1.25
PCAR 141122P00062500 P 11/22/14 62.5 2.30 2.50
PCAR 141122P00065000 P 11/22/14 65.0 4.10 4.30
PCAR 141122P00067500 P 11/22/14 67.5 6.30 7.40
PCAR 141122P00070000 P 11/22/14 70.0 8.60 9.90
PCAR 141122P00072500 P 11/22/14 72.5 11.10 12.40
PCAR 141122P00075000 P 11/22/14 75.0 13.60 15.60
PCAR 141122P00077500 P 11/22/14 77.5 15.80 18.30
PCAR 141122P00080000 P 11/22/14 80.0 17.90 21.20
PCAR 141122P00085000 P 11/22/14 85.0 22.60 26.20
PCAR 141220C00037500 C 12/20/14 37.5 21.50 24.80
PCAR 141220C00040000 C 12/20/14 40.0 18.90 22.70
PCAR 141220C00042500 C 12/20/14 42.5 17.20 19.20
PCAR 141220C00045000 C 12/20/14 45.0 14.70 16.80
PCAR 141220C00047500 C 12/20/14 47.5 12.30 14.30
PCAR 141220C00050000 C 12/20/14 50.0 9.60 11.80
PCAR 141220C00052500 C 12/20/14 52.5 7.30 9.40
PCAR 141220C00055000 C 12/20/14 55.0 5.70 7.00
PCAR 141220C00057500 C 12/20/14 57.5 4.60 4.80
PCAR 141220C00060000 C 12/20/14 60.0 2.85 3.00
PCAR 141220C00062500 C 12/20/14 62.5 1.60 1.70
PCAR 141220C00065000 C 12/20/14 65.0 0.80 0.90
PCAR 141220C00067500 C 12/20/14 67.5 0.30 0.45
PCAR 141220C00070000 C 12/20/14 70.0 0.10 0.25
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 0.10
PCAR 141220P00042500 P 12/20/14 42.5 0.00 0.10
PCAR 141220P00045000 P 12/20/14 45.0 0.00 0.15
PCAR 141220P00047500 P 12/20/14 47.5 0.05 0.20
PCAR 141220P00050000 P 12/20/14 50.0 0.15 0.30
PCAR 141220P00052500 P 12/20/14 52.5 0.25 0.40
PCAR 141220P00055000 P 12/20/14 55.0 0.50 0.65
PCAR 141220P00057500 P 12/20/14 57.5 0.90 1.05
PCAR 141220P00060000 P 12/20/14 60.0 1.60 1.80
PCAR 141220P00062500 P 12/20/14 62.5 2.80 3.00
PCAR 141220P00065000 P 12/20/14 65.0 4.40 4.70
PCAR 141220P00067500 P 12/20/14 67.5 6.40 7.80
PCAR 141220P00070000 P 12/20/14 70.0 8.70 10.90
PCAR 141220P00075000 P 12/20/14 75.0 13.70 15.60
PCAR 150117C00018300 C 01/17/15 18.3 40.70 44.20
PCAR 150117C00022100 C 01/17/15 22.1 36.90 40.60
PCAR 150117C00023300 C 01/17/15 23.3 35.70 39.20
PCAR 150117C00026300 C 01/17/15 26.3 32.70 36.20
PCAR 150117C00028300 C 01/17/15 28.3 30.70 34.20
PCAR 150117C00030000 C 01/17/15 30.0 29.00 32.60
PCAR 150117C00031300 C 01/17/15 31.3 27.70 31.00
PCAR 150117C00033300 C 01/17/15 33.3 25.70 29.00
PCAR 150117C00035300 C 01/17/15 35.3 23.80 27.50
PCAR 150117C00036300 C 01/17/15 36.3 23.30 25.50
PCAR 150117C00038300 C 01/17/15 38.3 21.30 23.30
PCAR 150117C00040300 C 01/17/15 40.3 19.30 21.30
PCAR 150117C00043300 C 01/17/15 43.3 16.30 18.40
PCAR 150117C00045300 C 01/17/15 45.3 14.40 16.40
PCAR 150117C00048300 C 01/17/15 48.3 11.90 13.40
PCAR 150117C00050000 C 01/17/15 50.0 10.30 11.80
PCAR 150117C00051600 C 01/17/15 51.6 10.00 10.30
PCAR 150117C00053300 C 01/17/15 53.3 8.40 8.70
PCAR 150117C00055000 C 01/17/15 55.0 6.90 7.20
PCAR 150117C00056600 C 01/17/15 56.6 5.60 5.90
PCAR 150117C00058300 C 01/17/15 58.3 4.40 4.60
PCAR 150117C00060000 C 01/17/15 60.0 3.30 3.50
PCAR 150117C00061600 C 01/17/15 61.6 2.45 2.60
PCAR 150117C00064100 C 01/17/15 64.1 1.40 1.60
PCAR 150117C00067500 C 01/17/15 67.5 0.60 0.70
PCAR 150117C00069100 C 01/17/15 69.1 0.35 0.50
PCAR 150117C00072500 C 01/17/15 72.5 0.10 0.25
PCAR 150117C00074100 C 01/17/15 74.1 0.05 0.20
PCAR 150117C00077500 C 01/17/15 77.5 0.00 0.15
PCAR 150117C00079100 C 01/17/15 79.1 0.00 0.10
PCAR 150117C00084100 C 01/17/15 84.1 0.00 0.10
PCAR 150117C00090000 C 01/17/15 90.0 0.00 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 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 0.10
PCAR 150117P00035300 P 01/17/15 35.3 0.00 0.20
PCAR 150117P00036300 P 01/17/15 36.3 0.00 0.10
PCAR 150117P00038300 P 01/17/15 38.3 0.00 0.10
PCAR 150117P00040300 P 01/17/15 40.3 0.05 0.15
PCAR 150117P00043300 P 01/17/15 43.3 0.05 0.20
PCAR 150117P00045300 P 01/17/15 45.3 0.10 0.25
PCAR 150117P00048300 P 01/17/15 48.3 0.20 0.35
PCAR 150117P00050000 P 01/17/15 50.0 0.30 0.40
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 0.80 0.95
PCAR 150117P00056600 P 01/17/15 56.6 1.05 1.25
PCAR 150117P00058300 P 01/17/15 58.3 1.50 1.70
PCAR 150117P00060000 P 01/17/15 60.0 2.10 2.25
PCAR 150117P00061600 P 01/17/15 61.6 2.80 3.00
PCAR 150117P00064100 P 01/17/15 64.1 4.20 4.50
PCAR 150117P00067500 P 01/17/15 67.5 6.70 7.10
PCAR 150117P00069100 P 01/17/15 69.1 8.10 8.40
PCAR 150117P00072500 P 01/17/15 72.5 11.30 12.20
PCAR 150117P00074100 P 01/17/15 74.1 12.80 14.90
PCAR 150117P00077500 P 01/17/15 77.5 16.10 18.20
PCAR 150117P00079100 P 01/17/15 79.1 17.70 19.80
PCAR 150117P00084100 P 01/17/15 84.1 22.70 24.90
PCAR 150117P00090000 P 01/17/15 90.0 28.60 30.80
PCAR 150220C00030000 C 02/20/15 30.0 29.10 32.50
PCAR 150220C00032500 C 02/20/15 32.5 26.60 30.50
PCAR 150220C00035000 C 02/20/15 35.0 24.00 27.60
PCAR 150220C00037500 C 02/20/15 37.5 21.60 24.90
PCAR 150220C00040000 C 02/20/15 40.0 19.20 22.30
PCAR 150220C00042500 C 02/20/15 42.5 16.80 19.90
PCAR 150220C00045000 C 02/20/15 45.0 14.40 17.10
PCAR 150220C00047500 C 02/20/15 47.5 13.00 14.70
PCAR 150220C00050000 C 02/20/15 50.0 11.60 11.90
PCAR 150220C00052500 C 02/20/15 52.5 9.30 9.70
PCAR 150220C00055000 C 02/20/15 55.0 7.20 7.60
PCAR 150220C00057500 C 02/20/15 57.5 5.50 5.70
PCAR 150220C00060000 C 02/20/15 60.0 3.90 4.10
PCAR 150220C00062500 C 02/20/15 62.5 2.60 2.80
PCAR 150220C00065000 C 02/20/15 65.0 1.70 1.80
PCAR 150220C00067500 C 02/20/15 67.5 1.00 1.10
PCAR 150220C00070000 C 02/20/15 70.0 0.60 0.70
PCAR 150220C00072500 C 02/20/15 72.5 0.30 0.45
PCAR 150220C00075000 C 02/20/15 75.0 0.15 0.30
PCAR 150220C00080000 C 02/20/15 80.0 0.05 0.15
PCAR 150220C00085000 C 02/20/15 85.0 0.00 0.15
PCAR 150220P00030000 P 02/20/15 30.0 0.00 0.10
PCAR 150220P00032500 P 02/20/15 32.5 0.00 0.10
PCAR 150220P00035000 P 02/20/15 35.0 0.00 0.10
PCAR 150220P00037500 P 02/20/15 37.5 0.05 0.15
PCAR 150220P00040000 P 02/20/15 40.0 0.10 0.20
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 0.50
PCAR 150220P00050000 P 02/20/15 50.0 0.55 0.65
PCAR 150220P00052500 P 02/20/15 52.5 0.80 0.95
PCAR 150220P00055000 P 02/20/15 55.0 1.25 1.35
PCAR 150220P00057500 P 02/20/15 57.5 1.85 2.00
PCAR 150220P00060000 P 02/20/15 60.0 2.75 2.90
PCAR 150220P00062500 P 02/20/15 62.5 4.00 4.20
PCAR 150220P00065000 P 02/20/15 65.0 5.50 5.80
PCAR 150220P00067500 P 02/20/15 67.5 7.40 7.70
PCAR 150220P00070000 P 02/20/15 70.0 9.40 9.80
PCAR 150220P00072500 P 02/20/15 72.5 11.70 12.00
PCAR 150220P00075000 P 02/20/15 75.0 14.00 14.70
PCAR 150220P00080000 P 02/20/15 80.0 18.40 21.40
PCAR 150220P00085000 P 02/20/15 85.0 22.80 26.00
PCAR 150515C00030000 C 05/15/15 30.0 29.30 32.50
PCAR 150515C00032500 C 05/15/15 32.5 26.50 30.00
PCAR 150515C00035000 C 05/15/15 35.0 24.00 27.50
PCAR 150515C00037500 C 05/15/15 37.5 21.50 25.10
PCAR 150515C00040000 C 05/15/15 40.0 19.00 22.70
PCAR 150515C00042500 C 05/15/15 42.5 16.60 20.30
PCAR 150515C00045000 C 05/15/15 45.0 16.50 16.90
PCAR 150515C00047500 C 05/15/15 47.5 14.20 14.60
PCAR 150515C00050000 C 05/15/15 50.0 12.00 12.40
PCAR 150515C00052500 C 05/15/15 52.5 9.90 10.30
PCAR 150515C00055000 C 05/15/15 55.0 8.00 8.30
PCAR 150515C00057500 C 05/15/15 57.5 6.20 6.60
PCAR 150515C00060000 C 05/15/15 60.0 4.70 5.00
PCAR 150515C00062500 C 05/15/15 62.5 3.50 3.80
PCAR 150515C00065000 C 05/15/15 65.0 2.45 2.80
PCAR 150515C00067500 C 05/15/15 67.5 1.70 2.00
PCAR 150515C00070000 C 05/15/15 70.0 1.10 1.35
PCAR 150515C00075000 C 05/15/15 75.0 0.50 0.70
PCAR 150515C00080000 C 05/15/15 80.0 0.20 0.35
PCAR 150515P00030000 P 05/15/15 30.0 0.05 0.15
PCAR 150515P00032500 P 05/15/15 32.5 0.05 0.20
PCAR 150515P00035000 P 05/15/15 35.0 0.10 0.30
PCAR 150515P00037500 P 05/15/15 37.5 0.15 0.35
PCAR 150515P00040000 P 05/15/15 40.0 0.25 0.40
PCAR 150515P00042500 P 05/15/15 42.5 0.35 0.55
PCAR 150515P00045000 P 05/15/15 45.0 0.50 0.70
PCAR 150515P00047500 P 05/15/15 47.5 0.75 0.90
PCAR 150515P00050000 P 05/15/15 50.0 1.05 1.25
PCAR 150515P00052500 P 05/15/15 52.5 1.45 1.70
PCAR 150515P00055000 P 05/15/15 55.0 2.05 2.30
PCAR 150515P00057500 P 05/15/15 57.5 2.80 3.00
PCAR 150515P00060000 P 05/15/15 60.0 3.80 4.10
PCAR 150515P00062500 P 05/15/15 62.5 5.00 5.30
PCAR 150515P00065000 P 05/15/15 65.0 6.50 6.90
PCAR 150515P00067500 P 05/15/15 67.5 8.20 8.60
PCAR 150515P00070000 P 05/15/15 70.0 10.20 10.50
PCAR 150515P00075000 P 05/15/15 75.0 14.50 14.90
PCAR 150515P00080000 P 05/15/15 80.0 19.00 20.80

OPRA data is delayed 15 minutes.