Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Paccar Inc (PCAR)
As of Feb 21 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 180316C00055000 C Mar 16, 2018 55.0 13.90 15.20
PCAR 180316C00060000 C Mar 16, 2018 60.0 9.00 10.40
PCAR 180316C00062500 C Mar 16, 2018 62.5 6.90 7.40
PCAR 180316C00065000 C Mar 16, 2018 65.0 4.70 5.10
PCAR 180316C00067500 C Mar 16, 2018 67.5 2.80 3.10
PCAR 180316C00070000 C Mar 16, 2018 70.0 1.35 1.55
PCAR 180316C00072500 C Mar 16, 2018 72.5 0.50 0.70
PCAR 180316C00075000 C Mar 16, 2018 75.0 0.10 0.25
PCAR 180316C00077500 C Mar 16, 2018 77.5 0.00 0.10
PCAR 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
PCAR 180316C00082500 C Mar 16, 2018 82.5 0.00 0.05
PCAR 180316C00085000 C Mar 16, 2018 85.0 0.00 0.05
PCAR 180316C00090000 C Mar 16, 2018 90.0 0.00 0.05
PCAR 180316C00095000 C Mar 16, 2018 95.0 0.00 0.05
PCAR 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
PCAR 180316C00105000 C Mar 16, 2018 105.0 0.00 0.05
PCAR 180316C00110000 C Mar 16, 2018 110.0 0.00 0.05
PCAR 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
PCAR 180316P00060000 P Mar 16, 2018 60.0 0.05 0.15
PCAR 180316P00062500 P Mar 16, 2018 62.5 0.15 0.30
PCAR 180316P00065000 P Mar 16, 2018 65.0 0.40 0.55
PCAR 180316P00067500 P Mar 16, 2018 67.5 0.90 1.10
PCAR 180316P00070000 P Mar 16, 2018 70.0 1.95 2.10
PCAR 180316P00072500 P Mar 16, 2018 72.5 3.60 3.80
PCAR 180316P00075000 P Mar 16, 2018 75.0 5.60 6.00
PCAR 180316P00077500 P Mar 16, 2018 77.5 7.40 8.40
PCAR 180316P00080000 P Mar 16, 2018 80.0 9.90 11.00
PCAR 180316P00082500 P Mar 16, 2018 82.5 12.50 13.70
PCAR 180316P00085000 P Mar 16, 2018 85.0 14.90 16.10
PCAR 180316P00090000 P Mar 16, 2018 90.0 19.70 21.10
PCAR 180316P00095000 P Mar 16, 2018 95.0 23.90 27.30
PCAR 180316P00100000 P Mar 16, 2018 100.0 28.90 31.50
PCAR 180316P00105000 P Mar 16, 2018 105.0 33.80 36.10
PCAR 180316P00110000 P Mar 16, 2018 110.0 39.60 41.10
PCAR 180420C00047500 C Apr 20, 2018 47.5 21.50 23.00
PCAR 180420C00050000 C Apr 20, 2018 50.0 18.80 20.40
PCAR 180420C00055000 C Apr 20, 2018 55.0 14.20 15.60
PCAR 180420C00060000 C Apr 20, 2018 60.0 9.70 10.70
PCAR 180420C00062500 C Apr 20, 2018 62.5 7.50 8.40
PCAR 180420C00065000 C Apr 20, 2018 65.0 5.60 6.30
PCAR 180420C00067500 C Apr 20, 2018 67.5 3.80 4.10
PCAR 180420C00070000 C Apr 20, 2018 70.0 2.40 2.60
PCAR 180420C00072500 C Apr 20, 2018 72.5 1.35 1.55
PCAR 180420C00075000 C Apr 20, 2018 75.0 0.65 0.85
PCAR 180420C00077500 C Apr 20, 2018 77.5 0.30 0.40
PCAR 180420C00080000 C Apr 20, 2018 80.0 0.10 0.25
PCAR 180420C00085000 C Apr 20, 2018 85.0 0.00 0.10
PCAR 180420C00090000 C Apr 20, 2018 90.0 0.00 0.15
PCAR 180420C00095000 C Apr 20, 2018 95.0 0.00 0.15
PCAR 180420C00100000 C Apr 20, 2018 100.0 0.00 0.15
PCAR 180420P00047500 P Apr 20, 2018 47.5 0.00 0.10
PCAR 180420P00050000 P Apr 20, 2018 50.0 0.05 0.15
PCAR 180420P00055000 P Apr 20, 2018 55.0 0.15 0.25
PCAR 180420P00060000 P Apr 20, 2018 60.0 0.35 0.55
PCAR 180420P00062500 P Apr 20, 2018 62.5 0.65 0.80
PCAR 180420P00065000 P Apr 20, 2018 65.0 1.00 1.25
PCAR 180420P00067500 P Apr 20, 2018 67.5 1.70 1.95
PCAR 180420P00070000 P Apr 20, 2018 70.0 2.65 3.00
PCAR 180420P00072500 P Apr 20, 2018 72.5 4.10 4.70
PCAR 180420P00075000 P Apr 20, 2018 75.0 5.50 6.40
PCAR 180420P00077500 P Apr 20, 2018 77.5 7.80 8.70
PCAR 180420P00080000 P Apr 20, 2018 80.0 9.50 11.40
PCAR 180420P00085000 P Apr 20, 2018 85.0 14.70 16.20
PCAR 180420P00090000 P Apr 20, 2018 90.0 19.80 21.30
PCAR 180420P00095000 P Apr 20, 2018 95.0 23.50 27.30
PCAR 180420P00100000 P Apr 20, 2018 100.0 29.80 31.10
PCAR 180518C00041300 C May 18, 2018 41.3 27.60 29.30
PCAR 180518C00042500 C May 18, 2018 42.5 25.40 29.40
PCAR 180518C00043800 C May 18, 2018 43.8 23.90 28.10
PCAR 180518C00045000 C May 18, 2018 45.0 23.90 26.30
PCAR 180518C00046300 C May 18, 2018 46.3 22.80 25.20
PCAR 180518C00047500 C May 18, 2018 47.5 21.50 23.70
PCAR 180518C00048800 C May 18, 2018 48.8 19.80 22.50
PCAR 180518C00050000 C May 18, 2018 50.0 18.80 21.30
PCAR 180518C00053800 C May 18, 2018 53.8 15.80 16.70
PCAR 180518C00055000 C May 18, 2018 55.0 14.60 15.60
PCAR 180518C00058800 C May 18, 2018 58.8 11.40 11.90
PCAR 180518C00060000 C May 18, 2018 60.0 10.20 11.00
PCAR 180518C00061300 C May 18, 2018 61.3 9.10 9.90
PCAR 180518C00062500 C May 18, 2018 62.5 8.10 8.90
PCAR 180518C00063800 C May 18, 2018 63.8 7.10 7.80
PCAR 180518C00065000 C May 18, 2018 65.0 6.20 6.90
PCAR 180518C00066300 C May 18, 2018 66.3 5.40 6.00
PCAR 180518C00067500 C May 18, 2018 67.5 4.60 5.10
PCAR 180518C00068800 C May 18, 2018 68.8 4.00 4.30
PCAR 180518C00070000 C May 18, 2018 70.0 3.30 3.70
PCAR 180518C00071300 C May 18, 2018 71.3 2.65 2.95
PCAR 180518C00072500 C May 18, 2018 72.5 2.15 2.55
PCAR 180518C00073800 C May 18, 2018 73.8 1.75 2.05
PCAR 180518C00075000 C May 18, 2018 75.0 1.40 1.70
PCAR 180518C00076300 C May 18, 2018 76.3 1.10 1.30
PCAR 180518C00077500 C May 18, 2018 77.5 0.85 1.20
PCAR 180518C00078800 C May 18, 2018 78.8 0.60 0.80
PCAR 180518C00080000 C May 18, 2018 80.0 0.30 0.70
PCAR 180518C00081300 C May 18, 2018 81.3 0.30 0.45
PCAR 180518C00083800 C May 18, 2018 83.8 0.15 0.35
PCAR 180518C00085000 C May 18, 2018 85.0 0.05 0.35
PCAR 180518C00088800 C May 18, 2018 88.8 0.00 0.10
PCAR 180518C00093800 C May 18, 2018 93.8 0.00 0.15
PCAR 180518C00098800 C May 18, 2018 98.8 0.00 0.05
PCAR 180518P00041300 P May 18, 2018 41.3 0.00 0.25
PCAR 180518P00042500 P May 18, 2018 42.5 0.00 0.30
PCAR 180518P00043800 P May 18, 2018 43.8 0.05 0.20
PCAR 180518P00045000 P May 18, 2018 45.0 0.05 0.45
PCAR 180518P00046300 P May 18, 2018 46.3 0.10 0.40
PCAR 180518P00047500 P May 18, 2018 47.5 0.10 0.30
PCAR 180518P00048800 P May 18, 2018 48.8 0.15 0.25
PCAR 180518P00050000 P May 18, 2018 50.0 0.10 0.60
PCAR 180518P00053800 P May 18, 2018 53.8 0.30 0.45
PCAR 180518P00055000 P May 18, 2018 55.0 0.35 0.65
PCAR 180518P00058800 P May 18, 2018 58.8 0.65 0.90
PCAR 180518P00060000 P May 18, 2018 60.0 0.85 1.15
PCAR 180518P00061300 P May 18, 2018 61.3 1.05 1.50
PCAR 180518P00062500 P May 18, 2018 62.5 1.25 1.55
PCAR 180518P00063800 P May 18, 2018 63.8 1.55 1.75
PCAR 180518P00065000 P May 18, 2018 65.0 1.85 2.10
PCAR 180518P00066300 P May 18, 2018 66.3 2.25 2.50
PCAR 180518P00067500 P May 18, 2018 67.5 2.70 3.00
PCAR 180518P00068800 P May 18, 2018 68.8 3.20 3.40
PCAR 180518P00070000 P May 18, 2018 70.0 3.80 4.00
PCAR 180518P00071300 P May 18, 2018 71.3 4.50 4.70
PCAR 180518P00072500 P May 18, 2018 72.5 5.20 5.50
PCAR 180518P00073800 P May 18, 2018 73.8 6.00 6.40
PCAR 180518P00075000 P May 18, 2018 75.0 6.80 7.30
PCAR 180518P00076300 P May 18, 2018 76.3 7.80 8.20
PCAR 180518P00077500 P May 18, 2018 77.5 8.50 9.10
PCAR 180518P00078800 P May 18, 2018 78.8 9.60 10.20
PCAR 180518P00080000 P May 18, 2018 80.0 10.60 11.30
PCAR 180518P00081300 P May 18, 2018 81.3 11.80 12.50
PCAR 180518P00083800 P May 18, 2018 83.8 14.30 14.80
PCAR 180518P00085000 P May 18, 2018 85.0 14.40 16.60
PCAR 180518P00088800 P May 18, 2018 88.8 18.70 20.00
PCAR 180518P00093800 P May 18, 2018 93.8 23.80 24.80
PCAR 180518P00098800 P May 18, 2018 98.8 28.00 30.20
PCAR 180817C00042500 C Aug 17, 2018 42.5 26.60 28.20
PCAR 180817C00045000 C Aug 17, 2018 45.0 23.00 27.30
PCAR 180817C00047500 C Aug 17, 2018 47.5 21.20 24.10
PCAR 180817C00050000 C Aug 17, 2018 50.0 19.70 21.00
PCAR 180817C00055000 C Aug 17, 2018 55.0 15.50 16.50
PCAR 180817C00060000 C Aug 17, 2018 60.0 11.30 12.10
PCAR 180817C00062500 C Aug 17, 2018 62.5 9.40 10.10
PCAR 180817C00065000 C Aug 17, 2018 65.0 7.80 8.30
PCAR 180817C00067500 C Aug 17, 2018 67.5 6.20 6.60
PCAR 180817C00070000 C Aug 17, 2018 70.0 4.80 5.30
PCAR 180817C00072500 C Aug 17, 2018 72.5 3.70 4.10
PCAR 180817C00075000 C Aug 17, 2018 75.0 2.65 3.10
PCAR 180817C00077500 C Aug 17, 2018 77.5 1.95 2.40
PCAR 180817C00080000 C Aug 17, 2018 80.0 1.40 1.75
PCAR 180817C00085000 C Aug 17, 2018 85.0 0.60 0.85
PCAR 180817C00090000 C Aug 17, 2018 90.0 0.20 0.40
PCAR 180817C00095000 C Aug 17, 2018 95.0 0.00 0.20
PCAR 180817C00100000 C Aug 17, 2018 100.0 0.00 0.15
PCAR 180817P00042500 P Aug 17, 2018 42.5 0.25 0.40
PCAR 180817P00045000 P Aug 17, 2018 45.0 0.30 0.50
PCAR 180817P00047500 P Aug 17, 2018 47.5 0.45 0.60
PCAR 180817P00050000 P Aug 17, 2018 50.0 0.55 0.75
PCAR 180817P00055000 P Aug 17, 2018 55.0 1.00 1.20
PCAR 180817P00060000 P Aug 17, 2018 60.0 1.75 2.00
PCAR 180817P00062500 P Aug 17, 2018 62.5 2.35 2.60
PCAR 180817P00065000 P Aug 17, 2018 65.0 3.00 3.40
PCAR 180817P00067500 P Aug 17, 2018 67.5 3.90 4.40
PCAR 180817P00070000 P Aug 17, 2018 70.0 5.00 5.50
PCAR 180817P00072500 P Aug 17, 2018 72.5 6.40 6.70
PCAR 180817P00075000 P Aug 17, 2018 75.0 7.90 8.40
PCAR 180817P00077500 P Aug 17, 2018 77.5 9.50 10.30
PCAR 180817P00080000 P Aug 17, 2018 80.0 11.50 12.00
PCAR 180817P00085000 P Aug 17, 2018 85.0 15.60 16.20
PCAR 180817P00090000 P Aug 17, 2018 90.0 20.50 21.10
PCAR 180817P00095000 P Aug 17, 2018 95.0 23.90 27.40
PCAR 180817P00100000 P Aug 17, 2018 100.0 29.60 31.00
PCAR 190118C00028200 C Jan 18, 2019 28.2 40.50 42.50
PCAR 190118C00030700 C Jan 18, 2019 30.7 37.10 41.30
PCAR 190118C00033200 C Jan 18, 2019 33.2 35.50 37.60
PCAR 190118C00035700 C Jan 18, 2019 35.7 32.30 35.60
PCAR 190118C00038200 C Jan 18, 2019 38.2 29.90 33.30
PCAR 190118C00040700 C Jan 18, 2019 40.7 27.40 31.90
PCAR 190118C00043200 C Jan 18, 2019 43.2 26.60 28.10
PCAR 190118C00045700 C Jan 18, 2019 45.7 24.30 25.80
PCAR 190118C00048200 C Jan 18, 2019 48.2 22.70 23.40
PCAR 190118C00050700 C Jan 18, 2019 50.7 20.40 21.40
PCAR 190118C00053200 C Jan 18, 2019 53.2 18.00 19.40
PCAR 190118C00055700 C Jan 18, 2019 55.7 15.90 17.40
PCAR 190118C00058200 C Jan 18, 2019 58.2 14.10 15.20
PCAR 190118C00060700 C Jan 18, 2019 60.7 12.20 13.50
PCAR 190118C00063200 C Jan 18, 2019 63.2 10.50 11.80
PCAR 190118C00065700 C Jan 18, 2019 65.7 9.20 10.10
PCAR 190118C00068200 C Jan 18, 2019 68.2 7.60 8.60
PCAR 190118C00070700 C Jan 18, 2019 70.7 6.40 7.10
PCAR 190118C00073200 C Jan 18, 2019 73.2 5.50 5.80
PCAR 190118C00075000 C Jan 18, 2019 75.0 4.30 5.30
PCAR 190118C00076300 C Jan 18, 2019 76.3 4.10 4.60
PCAR 190118C00078200 C Jan 18, 2019 78.2 3.50 4.00
PCAR 190118C00080000 C Jan 18, 2019 80.0 2.80 3.50
PCAR 190118C00083200 C Jan 18, 2019 83.2 2.10 2.60
PCAR 190118C00085000 C Jan 18, 2019 85.0 1.55 2.15
PCAR 190118C00088200 C Jan 18, 2019 88.2 1.20 1.70
PCAR 190118C00090000 C Jan 18, 2019 90.0 0.80 1.40
PCAR 190118C00093200 C Jan 18, 2019 93.2 0.65 0.95
PCAR 190118C00095000 C Jan 18, 2019 95.0 0.50 0.80
PCAR 190118C00098800 C Jan 18, 2019 98.8 0.25 0.50
PCAR 190118C00100000 C Jan 18, 2019 100.0 0.30 0.75
PCAR 190118C00103800 C Jan 18, 2019 103.8 0.10 0.30
PCAR 190118P00028200 P Jan 18, 2019 28.2 0.10 0.35
PCAR 190118P00030700 P Jan 18, 2019 30.7 0.15 0.40
PCAR 190118P00033200 P Jan 18, 2019 33.2 0.25 0.50
PCAR 190118P00035700 P Jan 18, 2019 35.7 0.35 0.60
PCAR 190118P00038200 P Jan 18, 2019 38.2 0.45 0.70
PCAR 190118P00040700 P Jan 18, 2019 40.7 0.60 0.85
PCAR 190118P00043200 P Jan 18, 2019 43.2 0.80 1.00
PCAR 190118P00045700 P Jan 18, 2019 45.7 0.95 1.25
PCAR 190118P00048200 P Jan 18, 2019 48.2 1.15 1.55
PCAR 190118P00050700 P Jan 18, 2019 50.7 1.50 1.80
PCAR 190118P00053200 P Jan 18, 2019 53.2 1.80 2.10
PCAR 190118P00055700 P Jan 18, 2019 55.7 2.20 2.60
PCAR 190118P00058200 P Jan 18, 2019 58.2 2.55 3.20
PCAR 190118P00060700 P Jan 18, 2019 60.7 3.40 3.70
PCAR 190118P00063200 P Jan 18, 2019 63.2 4.10 4.50
PCAR 190118P00065700 P Jan 18, 2019 65.7 4.90 5.30
PCAR 190118P00068200 P Jan 18, 2019 68.2 5.90 6.30
PCAR 190118P00070700 P Jan 18, 2019 70.7 7.10 7.60
PCAR 190118P00073200 P Jan 18, 2019 73.2 8.30 8.80
PCAR 190118P00075000 P Jan 18, 2019 75.0 9.30 10.30
PCAR 190118P00076300 P Jan 18, 2019 76.3 10.10 10.60
PCAR 190118P00078200 P Jan 18, 2019 78.2 11.30 12.00
PCAR 190118P00080000 P Jan 18, 2019 80.0 12.50 13.60
PCAR 190118P00083200 P Jan 18, 2019 83.2 14.90 15.70
PCAR 190118P00085000 P Jan 18, 2019 85.0 16.30 17.50
PCAR 190118P00088200 P Jan 18, 2019 88.2 19.10 20.00
PCAR 190118P00090000 P Jan 18, 2019 90.0 20.70 21.30
PCAR 190118P00093200 P Jan 18, 2019 93.2 23.70 24.50
PCAR 190118P00095000 P Jan 18, 2019 95.0 25.40 26.20
PCAR 190118P00098800 P Jan 18, 2019 98.8 27.10 30.70
PCAR 190118P00100000 P Jan 18, 2019 100.0 29.30 32.60
PCAR 190118P00103800 P Jan 18, 2019 103.8 32.10 35.20
OPRA data is delayed 15 minutes.