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 (2016-05-20)Premium Content

Paccar Inc (PCAR)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 160617C00030000 C 06/17/16 30.0 23.90 27.30
PCAR 160617C00032500 C 06/17/16 32.5 21.30 24.80
PCAR 160617C00035000 C 06/17/16 35.0 18.80 22.30
PCAR 160617C00037500 C 06/17/16 37.5 16.30 19.80
PCAR 160617C00040000 C 06/17/16 40.0 13.80 17.30
PCAR 160617C00042500 C 06/17/16 42.5 11.40 14.70
PCAR 160617C00045000 C 06/17/16 45.0 8.90 12.10
PCAR 160617C00047500 C 06/17/16 47.5 6.70 9.60
PCAR 160617C00050000 C 06/17/16 50.0 5.60 5.90
PCAR 160617C00052500 C 06/17/16 52.5 3.30 3.60
PCAR 160617C00055000 C 06/17/16 55.0 1.50 1.65
PCAR 160617C00057500 C 06/17/16 57.5 0.40 0.50
PCAR 160617C00060000 C 06/17/16 60.0 0.05 0.15
PCAR 160617C00062500 C 06/17/16 62.5 0.00 0.05
PCAR 160617C00065000 C 06/17/16 65.0 0.00 0.05
PCAR 160617C00067500 C 06/17/16 67.5 0.00 0.05
PCAR 160617C00070000 C 06/17/16 70.0 0.00 0.05
PCAR 160617C00075000 C 06/17/16 75.0 0.00 0.05
PCAR 160617C00080000 C 06/17/16 80.0 0.00 0.05
PCAR 160617P00030000 P 06/17/16 30.0 0.00 0.05
PCAR 160617P00032500 P 06/17/16 32.5 0.00 0.05
PCAR 160617P00035000 P 06/17/16 35.0 0.00 0.05
PCAR 160617P00037500 P 06/17/16 37.5 0.00 0.05
PCAR 160617P00040000 P 06/17/16 40.0 0.00 0.05
PCAR 160617P00042500 P 06/17/16 42.5 0.00 0.10
PCAR 160617P00045000 P 06/17/16 45.0 0.00 0.10
PCAR 160617P00047500 P 06/17/16 47.5 0.00 0.15
PCAR 160617P00050000 P 06/17/16 50.0 0.05 0.20
PCAR 160617P00052500 P 06/17/16 52.5 0.25 0.35
PCAR 160617P00055000 P 06/17/16 55.0 0.85 1.00
PCAR 160617P00057500 P 06/17/16 57.5 2.20 2.40
PCAR 160617P00060000 P 06/17/16 60.0 4.30 4.60
PCAR 160617P00062500 P 06/17/16 62.5 5.30 8.70
PCAR 160617P00065000 P 06/17/16 65.0 7.80 11.20
PCAR 160617P00067500 P 06/17/16 67.5 10.20 13.80
PCAR 160617P00070000 P 06/17/16 70.0 12.80 16.20
PCAR 160617P00075000 P 06/17/16 75.0 17.50 21.20
PCAR 160617P00080000 P 06/17/16 80.0 22.80 26.10
PCAR 160715C00027500 C 07/15/16 27.5 26.30 29.80
PCAR 160715C00030000 C 07/15/16 30.0 23.80 27.30
PCAR 160715C00032500 C 07/15/16 32.5 21.30 24.80
PCAR 160715C00035000 C 07/15/16 35.0 18.80 22.30
PCAR 160715C00037500 C 07/15/16 37.5 16.40 19.80
PCAR 160715C00040000 C 07/15/16 40.0 14.00 17.30
PCAR 160715C00042500 C 07/15/16 42.5 11.40 14.70
PCAR 160715C00045000 C 07/15/16 45.0 9.00 12.30
PCAR 160715C00047500 C 07/15/16 47.5 6.80 9.90
PCAR 160715C00050000 C 07/15/16 50.0 5.30 6.50
PCAR 160715C00052500 C 07/15/16 52.5 3.50 4.50
PCAR 160715C00055000 C 07/15/16 55.0 2.20 2.30
PCAR 160715C00057500 C 07/15/16 57.5 1.00 1.10
PCAR 160715C00060000 C 07/15/16 60.0 0.30 0.45
PCAR 160715C00062500 C 07/15/16 62.5 0.05 0.15
PCAR 160715C00065000 C 07/15/16 65.0 0.00 0.10
PCAR 160715C00070000 C 07/15/16 70.0 0.00 0.05
PCAR 160715C00075000 C 07/15/16 75.0 0.00 0.05
PCAR 160715C00080000 C 07/15/16 80.0 0.00 0.05
PCAR 160715P00027500 P 07/15/16 27.5 0.00 0.05
PCAR 160715P00030000 P 07/15/16 30.0 0.00 0.05
PCAR 160715P00032500 P 07/15/16 32.5 0.00 0.10
PCAR 160715P00035000 P 07/15/16 35.0 0.00 0.10
PCAR 160715P00037500 P 07/15/16 37.5 0.00 0.10
PCAR 160715P00040000 P 07/15/16 40.0 0.00 0.10
PCAR 160715P00042500 P 07/15/16 42.5 0.00 0.15
PCAR 160715P00045000 P 07/15/16 45.0 0.05 0.15
PCAR 160715P00047500 P 07/15/16 47.5 0.15 0.25
PCAR 160715P00050000 P 07/15/16 50.0 0.35 0.45
PCAR 160715P00052500 P 07/15/16 52.5 0.80 0.85
PCAR 160715P00055000 P 07/15/16 55.0 1.55 1.65
PCAR 160715P00057500 P 07/15/16 57.5 2.80 2.95
PCAR 160715P00060000 P 07/15/16 60.0 4.30 5.10
PCAR 160715P00062500 P 07/15/16 62.5 5.50 8.70
PCAR 160715P00065000 P 07/15/16 65.0 7.70 11.00
PCAR 160715P00070000 P 07/15/16 70.0 12.80 16.00
PCAR 160715P00075000 P 07/15/16 75.0 17.70 21.00
PCAR 160715P00080000 P 07/15/16 80.0 22.70 25.90
PCAR 160819C00025000 C 08/19/16 25.0 28.80 32.20
PCAR 160819C00027500 C 08/19/16 27.5 26.40 29.80
PCAR 160819C00030000 C 08/19/16 30.0 24.00 27.30
PCAR 160819C00032500 C 08/19/16 32.5 21.40 24.80
PCAR 160819C00035000 C 08/19/16 35.0 19.00 22.50
PCAR 160819C00037500 C 08/19/16 37.5 16.40 19.90
PCAR 160819C00040000 C 08/19/16 40.0 13.90 17.50
PCAR 160819C00042500 C 08/19/16 42.5 11.60 14.90
PCAR 160819C00045000 C 08/19/16 45.0 10.70 11.20
PCAR 160819C00047500 C 08/19/16 47.5 8.40 8.90
PCAR 160819C00050000 C 08/19/16 50.0 6.20 6.70
PCAR 160819C00052500 C 08/19/16 52.5 4.50 4.80
PCAR 160819C00055000 C 08/19/16 55.0 2.90 3.10
PCAR 160819C00057500 C 08/19/16 57.5 1.70 1.85
PCAR 160819C00060000 C 08/19/16 60.0 0.85 1.00
PCAR 160819C00062500 C 08/19/16 62.5 0.35 0.50
PCAR 160819C00065000 C 08/19/16 65.0 0.10 0.25
PCAR 160819C00067500 C 08/19/16 67.5 0.00 0.15
PCAR 160819P00025000 P 08/19/16 25.0 0.00 0.05
PCAR 160819P00027500 P 08/19/16 27.5 0.00 0.05
PCAR 160819P00030000 P 08/19/16 30.0 0.00 0.10
PCAR 160819P00032500 P 08/19/16 32.5 0.00 0.10
PCAR 160819P00035000 P 08/19/16 35.0 0.00 0.10
PCAR 160819P00037500 P 08/19/16 37.5 0.05 0.10
PCAR 160819P00040000 P 08/19/16 40.0 0.05 0.20
PCAR 160819P00042500 P 08/19/16 42.5 0.15 0.25
PCAR 160819P00045000 P 08/19/16 45.0 0.30 0.40
PCAR 160819P00047500 P 08/19/16 47.5 0.50 0.65
PCAR 160819P00050000 P 08/19/16 50.0 0.90 1.00
PCAR 160819P00052500 P 08/19/16 52.5 1.50 1.60
PCAR 160819P00055000 P 08/19/16 55.0 2.40 2.55
PCAR 160819P00057500 P 08/19/16 57.5 3.70 3.90
PCAR 160819P00060000 P 08/19/16 60.0 5.30 5.60
PCAR 160819P00062500 P 08/19/16 62.5 7.30 7.90
PCAR 160819P00065000 P 08/19/16 65.0 9.50 10.10
PCAR 160819P00067500 P 08/19/16 67.5 10.40 13.10
PCAR 161118C00027500 C 11/18/16 27.5 26.10 30.00
PCAR 161118C00030000 C 11/18/16 30.0 23.40 27.80
PCAR 161118C00032500 C 11/18/16 32.5 21.10 25.40
PCAR 161118C00035000 C 11/18/16 35.0 18.40 22.90
PCAR 161118C00037500 C 11/18/16 37.5 16.40 20.20
PCAR 161118C00040000 C 11/18/16 40.0 15.70 16.20
PCAR 161118C00042500 C 11/18/16 42.5 13.40 13.90
PCAR 161118C00045000 C 11/18/16 45.0 11.10 11.70
PCAR 161118C00047500 C 11/18/16 47.5 9.00 9.60
PCAR 161118C00050000 C 11/18/16 50.0 7.30 7.60
PCAR 161118C00052500 C 11/18/16 52.5 5.50 5.80
PCAR 161118C00055000 C 11/18/16 55.0 4.00 4.30
PCAR 161118C00057500 C 11/18/16 57.5 2.80 3.00
PCAR 161118C00060000 C 11/18/16 60.0 1.85 2.05
PCAR 161118C00062500 C 11/18/16 62.5 1.15 1.30
PCAR 161118C00065000 C 11/18/16 65.0 0.65 0.85
PCAR 161118C00067500 C 11/18/16 67.5 0.35 0.50
PCAR 161118C00070000 C 11/18/16 70.0 0.15 0.30
PCAR 161118C00075000 C 11/18/16 75.0 0.00 0.15
PCAR 161118C00080000 C 11/18/16 80.0 0.00 0.10
PCAR 161118P00027500 P 11/18/16 27.5 0.00 0.15
PCAR 161118P00030000 P 11/18/16 30.0 0.05 0.20
PCAR 161118P00032500 P 11/18/16 32.5 0.05 0.20
PCAR 161118P00035000 P 11/18/16 35.0 0.15 0.30
PCAR 161118P00037500 P 11/18/16 37.5 0.25 0.35
PCAR 161118P00040000 P 11/18/16 40.0 0.45 0.50
PCAR 161118P00042500 P 11/18/16 42.5 0.65 0.75
PCAR 161118P00045000 P 11/18/16 45.0 0.95 1.05
PCAR 161118P00047500 P 11/18/16 47.5 1.35 1.45
PCAR 161118P00050000 P 11/18/16 50.0 1.90 2.05
PCAR 161118P00052500 P 11/18/16 52.5 2.70 2.80
PCAR 161118P00055000 P 11/18/16 55.0 3.70 3.80
PCAR 161118P00057500 P 11/18/16 57.5 4.90 5.10
PCAR 161118P00060000 P 11/18/16 60.0 6.50 6.70
PCAR 161118P00062500 P 11/18/16 62.5 8.30 8.50
PCAR 161118P00065000 P 11/18/16 65.0 10.20 10.80
PCAR 161118P00067500 P 11/18/16 67.5 12.40 13.00
PCAR 161118P00070000 P 11/18/16 70.0 14.60 15.30
PCAR 161118P00075000 P 11/18/16 75.0 17.50 22.00
PCAR 161118P00080000 P 11/18/16 80.0 22.90 26.60

OPRA data is delayed 15 minutes.