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 (2015-02-20)Premium Content

Paccar Inc (PCAR)
As of Apr 27 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 150515C00029000 C 05/15/15 29.0 37.00 37.80
PCAR 150515C00031500 C 05/15/15 31.5 34.50 35.30
PCAR 150515C00034000 C 05/15/15 34.0 32.00 32.80
PCAR 150515C00036500 C 05/15/15 36.5 29.50 30.30
PCAR 150515C00037500 C 05/15/15 37.5 28.50 29.30
PCAR 150515C00039000 C 05/15/15 39.0 27.00 27.80
PCAR 150515C00040000 C 05/15/15 40.0 26.00 26.80
PCAR 150515C00041500 C 05/15/15 41.5 24.50 25.30
PCAR 150515C00042500 C 05/15/15 42.5 23.50 24.30
PCAR 150515C00044000 C 05/15/15 44.0 22.00 22.80
PCAR 150515C00045000 C 05/15/15 45.0 21.00 21.80
PCAR 150515C00046500 C 05/15/15 46.5 19.50 20.30
PCAR 150515C00047500 C 05/15/15 47.5 18.10 19.70
PCAR 150515C00049000 C 05/15/15 49.0 17.00 17.80
PCAR 150515C00050000 C 05/15/15 50.0 15.80 16.80
PCAR 150515C00051500 C 05/15/15 51.5 14.30 15.30
PCAR 150515C00052500 C 05/15/15 52.5 13.30 14.30
PCAR 150515C00054000 C 05/15/15 54.0 11.70 13.20
PCAR 150515C00055000 C 05/15/15 55.0 10.80 11.80
PCAR 150515C00056500 C 05/15/15 56.5 9.60 10.30
PCAR 150515C00057500 C 05/15/15 57.5 8.50 9.50
PCAR 150515C00059000 C 05/15/15 59.0 7.10 7.80
PCAR 150515C00060000 C 05/15/15 60.0 6.50 6.80
PCAR 150515C00061500 C 05/15/15 61.5 5.10 5.30
PCAR 150515C00062500 C 05/15/15 62.5 4.10 4.40
PCAR 150515C00064000 C 05/15/15 64.0 2.80 3.00
PCAR 150515C00065000 C 05/15/15 65.0 2.00 2.20
PCAR 150515C00066500 C 05/15/15 66.5 1.05 1.15
PCAR 150515C00067500 C 05/15/15 67.5 0.55 0.70
PCAR 150515C00069000 C 05/15/15 69.0 0.15 0.25
PCAR 150515C00070000 C 05/15/15 70.0 0.05 0.15
PCAR 150515C00071500 C 05/15/15 71.5 0.00 0.05
PCAR 150515C00072500 C 05/15/15 72.5 0.00 0.05
PCAR 150515C00074000 C 05/15/15 74.0 0.00 0.05
PCAR 150515C00075000 C 05/15/15 75.0 0.00 0.05
PCAR 150515C00076500 C 05/15/15 76.5 0.00 0.05
PCAR 150515C00077500 C 05/15/15 77.5 0.00 0.05
PCAR 150515C00079000 C 05/15/15 79.0 0.00 0.05
PCAR 150515C00080000 C 05/15/15 80.0 0.00 0.05
PCAR 150515C00084000 C 05/15/15 84.0 0.00 0.05
PCAR 150515C00085000 C 05/15/15 85.0 0.00 0.05
PCAR 150515P00029000 P 05/15/15 29.0 0.00 0.05
PCAR 150515P00031500 P 05/15/15 31.5 0.00 0.05
PCAR 150515P00034000 P 05/15/15 34.0 0.00 0.05
PCAR 150515P00036500 P 05/15/15 36.5 0.00 0.05
PCAR 150515P00037500 P 05/15/15 37.5 0.00 0.05
PCAR 150515P00039000 P 05/15/15 39.0 0.00 0.05
PCAR 150515P00040000 P 05/15/15 40.0 0.00 0.05
PCAR 150515P00041500 P 05/15/15 41.5 0.00 0.05
PCAR 150515P00042500 P 05/15/15 42.5 0.00 0.05
PCAR 150515P00044000 P 05/15/15 44.0 0.00 0.05
PCAR 150515P00045000 P 05/15/15 45.0 0.00 0.05
PCAR 150515P00046500 P 05/15/15 46.5 0.00 0.05
PCAR 150515P00047500 P 05/15/15 47.5 0.00 0.05
PCAR 150515P00049000 P 05/15/15 49.0 0.00 0.05
PCAR 150515P00050000 P 05/15/15 50.0 0.00 0.05
PCAR 150515P00051500 P 05/15/15 51.5 0.00 0.05
PCAR 150515P00052500 P 05/15/15 52.5 0.00 0.05
PCAR 150515P00054000 P 05/15/15 54.0 0.00 0.05
PCAR 150515P00055000 P 05/15/15 55.0 0.00 0.05
PCAR 150515P00056500 P 05/15/15 56.5 0.00 0.10
PCAR 150515P00057500 P 05/15/15 57.5 0.00 0.10
PCAR 150515P00059000 P 05/15/15 59.0 0.00 0.10
PCAR 150515P00060000 P 05/15/15 60.0 0.05 0.15
PCAR 150515P00061500 P 05/15/15 61.5 0.10 0.20
PCAR 150515P00062500 P 05/15/15 62.5 0.15 0.25
PCAR 150515P00064000 P 05/15/15 64.0 0.35 0.45
PCAR 150515P00065000 P 05/15/15 65.0 0.55 0.65
PCAR 150515P00066500 P 05/15/15 66.5 1.05 1.20
PCAR 150515P00067500 P 05/15/15 67.5 1.65 1.80
PCAR 150515P00069000 P 05/15/15 69.0 2.75 2.95
PCAR 150515P00070000 P 05/15/15 70.0 3.60 3.80
PCAR 150515P00071500 P 05/15/15 71.5 5.00 5.60
PCAR 150515P00072500 P 05/15/15 72.5 6.00 6.60
PCAR 150515P00074000 P 05/15/15 74.0 7.30 8.10
PCAR 150515P00075000 P 05/15/15 75.0 8.30 9.30
PCAR 150515P00076500 P 05/15/15 76.5 9.80 10.80
PCAR 150515P00077500 P 05/15/15 77.5 10.90 11.70
PCAR 150515P00079000 P 05/15/15 79.0 12.40 13.20
PCAR 150515P00080000 P 05/15/15 80.0 13.00 14.60
PCAR 150515P00084000 P 05/15/15 84.0 17.00 18.60
PCAR 150515P00085000 P 05/15/15 85.0 18.00 19.60
PCAR 150619C00032500 C 06/19/15 32.5 33.50 34.30
PCAR 150619C00035000 C 06/19/15 35.0 31.00 31.80
PCAR 150619C00037500 C 06/19/15 37.5 27.90 29.90
PCAR 150619C00040000 C 06/19/15 40.0 25.40 27.40
PCAR 150619C00042500 C 06/19/15 42.5 22.90 24.80
PCAR 150619C00045000 C 06/19/15 45.0 20.40 22.40
PCAR 150619C00047500 C 06/19/15 47.5 18.10 19.70
PCAR 150619C00050000 C 06/19/15 50.0 16.10 16.80
PCAR 150619C00055000 C 06/19/15 55.0 11.10 11.80
PCAR 150619C00057500 C 06/19/15 57.5 9.10 9.30
PCAR 150619C00060000 C 06/19/15 60.0 6.70 6.90
PCAR 150619C00062500 C 06/19/15 62.5 4.40 4.70
PCAR 150619C00065000 C 06/19/15 65.0 2.60 2.75
PCAR 150619C00067500 C 06/19/15 67.5 1.20 1.35
PCAR 150619C00070000 C 06/19/15 70.0 0.40 0.55
PCAR 150619C00072500 C 06/19/15 72.5 0.05 0.20
PCAR 150619C00075000 C 06/19/15 75.0 0.00 0.10
PCAR 150619C00080000 C 06/19/15 80.0 0.00 0.05
PCAR 150619C00085000 C 06/19/15 85.0 0.00 0.05
PCAR 150619C00090000 C 06/19/15 90.0 0.00 0.05
PCAR 150619C00095000 C 06/19/15 95.0 0.00 0.05
PCAR 150619P00032500 P 06/19/15 32.5 0.00 0.05
PCAR 150619P00035000 P 06/19/15 35.0 0.00 0.05
PCAR 150619P00037500 P 06/19/15 37.5 0.00 0.05
PCAR 150619P00040000 P 06/19/15 40.0 0.00 0.05
PCAR 150619P00042500 P 06/19/15 42.5 0.00 0.05
PCAR 150619P00045000 P 06/19/15 45.0 0.00 0.05
PCAR 150619P00047500 P 06/19/15 47.5 0.00 0.05
PCAR 150619P00050000 P 06/19/15 50.0 0.00 0.10
PCAR 150619P00055000 P 06/19/15 55.0 0.05 0.20
PCAR 150619P00057500 P 06/19/15 57.5 0.10 0.25
PCAR 150619P00060000 P 06/19/15 60.0 0.25 0.40
PCAR 150619P00062500 P 06/19/15 62.5 0.60 0.70
PCAR 150619P00065000 P 06/19/15 65.0 1.25 1.30
PCAR 150619P00067500 P 06/19/15 67.5 2.35 2.45
PCAR 150619P00070000 P 06/19/15 70.0 4.00 4.20
PCAR 150619P00072500 P 06/19/15 72.5 6.10 6.40
PCAR 150619P00075000 P 06/19/15 75.0 8.50 9.10
PCAR 150619P00080000 P 06/19/15 80.0 13.40 14.10
PCAR 150619P00085000 P 06/19/15 85.0 18.00 19.60
PCAR 150619P00090000 P 06/19/15 90.0 22.80 24.80
PCAR 150619P00095000 P 06/19/15 95.0 28.40 29.20
PCAR 150821C00037500 C 08/21/15 37.5 28.50 29.30
PCAR 150821C00040000 C 08/21/15 40.0 25.60 26.80
PCAR 150821C00042500 C 08/21/15 42.5 23.00 25.60
PCAR 150821C00045000 C 08/21/15 45.0 20.50 22.90
PCAR 150821C00047500 C 08/21/15 47.5 18.20 20.90
PCAR 150821C00050000 C 08/21/15 50.0 15.80 18.20
PCAR 150821C00052500 C 08/21/15 52.5 14.10 14.40
PCAR 150821C00055000 C 08/21/15 55.0 11.70 12.00
PCAR 150821C00057500 C 08/21/15 57.5 9.40 9.70
PCAR 150821C00060000 C 08/21/15 60.0 7.10 7.50
PCAR 150821C00062500 C 08/21/15 62.5 5.20 5.50
PCAR 150821C00065000 C 08/21/15 65.0 3.60 3.80
PCAR 150821C00067500 C 08/21/15 67.5 2.25 2.40
PCAR 150821C00070000 C 08/21/15 70.0 1.25 1.45
PCAR 150821C00072500 C 08/21/15 72.5 0.60 0.75
PCAR 150821C00075000 C 08/21/15 75.0 0.25 0.40
PCAR 150821C00077500 C 08/21/15 77.5 0.10 0.20
PCAR 150821C00080000 C 08/21/15 80.0 0.00 0.15
PCAR 150821C00085000 C 08/21/15 85.0 0.00 0.05
PCAR 150821C00090000 C 08/21/15 90.0 0.00 0.05
PCAR 150821P00037500 P 08/21/15 37.5 0.00 0.05
PCAR 150821P00040000 P 08/21/15 40.0 0.00 0.10
PCAR 150821P00042500 P 08/21/15 42.5 0.00 0.10
PCAR 150821P00045000 P 08/21/15 45.0 0.05 0.20
PCAR 150821P00047500 P 08/21/15 47.5 0.05 0.20
PCAR 150821P00050000 P 08/21/15 50.0 0.10 0.25
PCAR 150821P00052500 P 08/21/15 52.5 0.20 0.35
PCAR 150821P00055000 P 08/21/15 55.0 0.35 0.45
PCAR 150821P00057500 P 08/21/15 57.5 0.55 0.70
PCAR 150821P00060000 P 08/21/15 60.0 0.90 1.05
PCAR 150821P00062500 P 08/21/15 62.5 1.50 1.60
PCAR 150821P00065000 P 08/21/15 65.0 2.35 2.45
PCAR 150821P00067500 P 08/21/15 67.5 3.50 3.70
PCAR 150821P00070000 P 08/21/15 70.0 5.00 5.20
PCAR 150821P00072500 P 08/21/15 72.5 6.80 7.10
PCAR 150821P00075000 P 08/21/15 75.0 8.90 9.30
PCAR 150821P00077500 P 08/21/15 77.5 11.20 11.60
PCAR 150821P00080000 P 08/21/15 80.0 13.60 14.70
PCAR 150821P00085000 P 08/21/15 85.0 18.10 19.70
PCAR 150821P00090000 P 08/21/15 90.0 22.90 24.90
PCAR 151120C00032500 C 11/20/15 32.5 32.90 34.90
PCAR 151120C00035000 C 11/20/15 35.0 30.00 32.40
PCAR 151120C00037500 C 11/20/15 37.5 28.00 29.90
PCAR 151120C00040000 C 11/20/15 40.0 25.50 27.50
PCAR 151120C00042500 C 11/20/15 42.5 23.00 25.00
PCAR 151120C00045000 C 11/20/15 45.0 20.60 22.60
PCAR 151120C00047500 C 11/20/15 47.5 19.10 19.40
PCAR 151120C00050000 C 11/20/15 50.0 16.70 17.00
PCAR 151120C00055000 C 11/20/15 55.0 12.10 12.40
PCAR 151120C00057500 C 11/20/15 57.5 9.90 10.30
PCAR 151120C00060000 C 11/20/15 60.0 7.90 8.30
PCAR 151120C00062500 C 11/20/15 62.5 6.20 6.40
PCAR 151120C00065000 C 11/20/15 65.0 4.60 4.80
PCAR 151120C00067500 C 11/20/15 67.5 3.30 3.50
PCAR 151120C00070000 C 11/20/15 70.0 2.25 2.40
PCAR 151120C00072500 C 11/20/15 72.5 1.45 1.60
PCAR 151120C00075000 C 11/20/15 75.0 0.80 1.05
PCAR 151120C00080000 C 11/20/15 80.0 0.25 0.40
PCAR 151120C00085000 C 11/20/15 85.0 0.05 0.15
PCAR 151120C00090000 C 11/20/15 90.0 0.00 0.10
PCAR 151120C00095000 C 11/20/15 95.0 0.00 0.05
PCAR 151120P00032500 P 11/20/15 32.5 0.00 0.10
PCAR 151120P00035000 P 11/20/15 35.0 0.05 0.15
PCAR 151120P00037500 P 11/20/15 37.5 0.05 0.20
PCAR 151120P00040000 P 11/20/15 40.0 0.10 0.25
PCAR 151120P00042500 P 11/20/15 42.5 0.15 0.30
PCAR 151120P00045000 P 11/20/15 45.0 0.20 0.40
PCAR 151120P00047500 P 11/20/15 47.5 0.30 0.45
PCAR 151120P00050000 P 11/20/15 50.0 0.45 0.60
PCAR 151120P00055000 P 11/20/15 55.0 0.90 1.05
PCAR 151120P00057500 P 11/20/15 57.5 1.30 1.40
PCAR 151120P00060000 P 11/20/15 60.0 1.85 1.95
PCAR 151120P00062500 P 11/20/15 62.5 2.55 2.65
PCAR 151120P00065000 P 11/20/15 65.0 3.50 3.60
PCAR 151120P00067500 P 11/20/15 67.5 4.60 4.80
PCAR 151120P00070000 P 11/20/15 70.0 6.00 6.30
PCAR 151120P00072500 P 11/20/15 72.5 7.70 8.00
PCAR 151120P00075000 P 11/20/15 75.0 9.70 10.10
PCAR 151120P00080000 P 11/20/15 80.0 14.00 14.50
PCAR 151120P00085000 P 11/20/15 85.0 18.60 19.20
PCAR 151120P00090000 P 11/20/15 90.0 23.00 25.00
PCAR 151120P00095000 P 11/20/15 95.0 28.00 30.00

OPRA data is delayed 15 minutes.