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 (2015-11-20)Premium Content

Paccar Inc (PCAR)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 160219C00031100 C 02/19/16 31.1 17.80 19.60
PCAR 160219C00032500 C 02/19/16 32.5 15.80 17.80
PCAR 160219C00033600 C 02/19/16 33.6 14.80 16.70
PCAR 160219C00035000 C 02/19/16 35.0 12.60 16.30
PCAR 160219C00036100 C 02/19/16 36.1 12.30 14.20
PCAR 160219C00037500 C 02/19/16 37.5 10.90 13.70
PCAR 160219C00038600 C 02/19/16 38.6 11.00 11.70
PCAR 160219C00040000 C 02/19/16 40.0 8.90 10.30
PCAR 160219C00041100 C 02/19/16 41.1 8.40 9.10
PCAR 160219C00042500 C 02/19/16 42.5 7.10 7.80
PCAR 160219C00043600 C 02/19/16 43.6 6.10 6.30
PCAR 160219C00045000 C 02/19/16 45.0 4.70 5.00
PCAR 160219C00046100 C 02/19/16 46.1 3.70 4.00
PCAR 160219C00047500 C 02/19/16 47.5 2.45 2.80
PCAR 160219C00048600 C 02/19/16 48.6 1.70 1.95
PCAR 160219C00050000 C 02/19/16 50.0 0.95 1.10
PCAR 160219C00051100 C 02/19/16 51.1 0.45 0.70
PCAR 160219C00052500 C 02/19/16 52.5 0.20 0.35
PCAR 160219C00053600 C 02/19/16 53.6 0.00 0.20
PCAR 160219C00055000 C 02/19/16 55.0 0.00 0.10
PCAR 160219C00056100 C 02/19/16 56.1 0.00 0.10
PCAR 160219C00058600 C 02/19/16 58.6 0.00 0.05
PCAR 160219C00061100 C 02/19/16 61.1 0.00 0.05
PCAR 160219C00063600 C 02/19/16 63.6 0.00 0.05
PCAR 160219C00066100 C 02/19/16 66.1 0.00 0.05
PCAR 160219C00068600 C 02/19/16 68.6 0.00 0.05
PCAR 160219C00071100 C 02/19/16 71.1 0.00 0.05
PCAR 160219C00073600 C 02/19/16 73.6 0.00 0.05
PCAR 160219C00078600 C 02/19/16 78.6 0.00 0.05
PCAR 160219C00083600 C 02/19/16 83.6 0.00 0.05
PCAR 160219C00088600 C 02/19/16 88.6 0.00 0.05
PCAR 160219C00093600 C 02/19/16 93.6 0.00 0.05
PCAR 160219P00031100 P 02/19/16 31.1 0.00 0.05
PCAR 160219P00032500 P 02/19/16 32.5 0.00 0.05
PCAR 160219P00033600 P 02/19/16 33.6 0.00 0.05
PCAR 160219P00035000 P 02/19/16 35.0 0.00 0.10
PCAR 160219P00036100 P 02/19/16 36.1 0.00 0.10
PCAR 160219P00037500 P 02/19/16 37.5 0.00 0.05
PCAR 160219P00038600 P 02/19/16 38.6 0.00 0.10
PCAR 160219P00040000 P 02/19/16 40.0 0.00 0.15
PCAR 160219P00041100 P 02/19/16 41.1 0.00 0.15
PCAR 160219P00042500 P 02/19/16 42.5 0.00 0.20
PCAR 160219P00043600 P 02/19/16 43.6 0.05 0.25
PCAR 160219P00045000 P 02/19/16 45.0 0.10 0.30
PCAR 160219P00046100 P 02/19/16 46.1 0.20 0.40
PCAR 160219P00047500 P 02/19/16 47.5 0.45 0.60
PCAR 160219P00048600 P 02/19/16 48.6 0.75 0.90
PCAR 160219P00050000 P 02/19/16 50.0 1.35 1.50
PCAR 160219P00051100 P 02/19/16 51.1 1.95 2.20
PCAR 160219P00052500 P 02/19/16 52.5 2.95 3.30
PCAR 160219P00053600 P 02/19/16 53.6 4.00 4.20
PCAR 160219P00055000 P 02/19/16 55.0 5.30 5.60
PCAR 160219P00056100 P 02/19/16 56.1 5.70 7.40
PCAR 160219P00058600 P 02/19/16 58.6 8.20 9.90
PCAR 160219P00061100 P 02/19/16 61.1 10.40 12.70
PCAR 160219P00063600 P 02/19/16 63.6 13.20 15.20
PCAR 160219P00066100 P 02/19/16 66.1 15.40 18.00
PCAR 160219P00068600 P 02/19/16 68.6 17.90 20.50
PCAR 160219P00071100 P 02/19/16 71.1 20.10 23.70
PCAR 160219P00073600 P 02/19/16 73.6 22.60 26.10
PCAR 160219P00078600 P 02/19/16 78.6 27.40 31.20
PCAR 160219P00083600 P 02/19/16 83.6 32.10 35.90
PCAR 160219P00088600 P 02/19/16 88.6 37.50 41.10
PCAR 160219P00093600 P 02/19/16 93.6 41.60 45.90
PCAR 160318C00022500 C 03/18/16 22.5 26.40 28.80
PCAR 160318C00025000 C 03/18/16 25.0 23.90 26.40
PCAR 160318C00027500 C 03/18/16 27.5 21.40 24.00
PCAR 160318C00030000 C 03/18/16 30.0 18.90 21.30
PCAR 160318C00032500 C 03/18/16 32.5 16.40 18.80
PCAR 160318C00035000 C 03/18/16 35.0 13.80 16.20
PCAR 160318C00037500 C 03/18/16 37.5 11.30 13.20
PCAR 160318C00040000 C 03/18/16 40.0 9.00 10.80
PCAR 160318C00042500 C 03/18/16 42.5 7.40 7.80
PCAR 160318C00045000 C 03/18/16 45.0 5.20 5.60
PCAR 160318C00047500 C 03/18/16 47.5 3.40 3.60
PCAR 160318C00050000 C 03/18/16 50.0 1.90 2.05
PCAR 160318C00052500 C 03/18/16 52.5 0.90 1.10
PCAR 160318C00055000 C 03/18/16 55.0 0.35 0.50
PCAR 160318C00057500 C 03/18/16 57.5 0.05 0.25
PCAR 160318C00060000 C 03/18/16 60.0 0.00 0.15
PCAR 160318C00065000 C 03/18/16 65.0 0.00 0.10
PCAR 160318P00022500 P 03/18/16 22.5 0.00 0.05
PCAR 160318P00025000 P 03/18/16 25.0 0.00 0.05
PCAR 160318P00027500 P 03/18/16 27.5 0.00 0.10
PCAR 160318P00030000 P 03/18/16 30.0 0.00 0.10
PCAR 160318P00032500 P 03/18/16 32.5 0.00 0.15
PCAR 160318P00035000 P 03/18/16 35.0 0.05 0.20
PCAR 160318P00037500 P 03/18/16 37.5 0.10 0.30
PCAR 160318P00040000 P 03/18/16 40.0 0.20 0.35
PCAR 160318P00042500 P 03/18/16 42.5 0.35 0.45
PCAR 160318P00045000 P 03/18/16 45.0 0.70 0.85
PCAR 160318P00047500 P 03/18/16 47.5 1.30 1.45
PCAR 160318P00050000 P 03/18/16 50.0 2.30 2.40
PCAR 160318P00052500 P 03/18/16 52.5 3.70 4.00
PCAR 160318P00055000 P 03/18/16 55.0 5.60 5.90
PCAR 160318P00057500 P 03/18/16 57.5 7.90 8.20
PCAR 160318P00060000 P 03/18/16 60.0 9.30 11.60
PCAR 160318P00065000 P 03/18/16 65.0 14.60 16.60
PCAR 160520C00028600 C 05/20/16 28.6 20.10 22.10
PCAR 160520C00030000 C 05/20/16 30.0 18.70 21.70
PCAR 160520C00031100 C 05/20/16 31.1 17.60 19.80
PCAR 160520C00032500 C 05/20/16 32.5 16.20 18.40
PCAR 160520C00033600 C 05/20/16 33.6 15.20 17.30
PCAR 160520C00035000 C 05/20/16 35.0 13.80 16.00
PCAR 160520C00036100 C 05/20/16 36.1 12.80 14.80
PCAR 160520C00037500 C 05/20/16 37.5 12.50 12.90
PCAR 160520C00038600 C 05/20/16 38.6 11.50 11.90
PCAR 160520C00040000 C 05/20/16 40.0 10.20 10.70
PCAR 160520C00041100 C 05/20/16 41.1 9.30 9.70
PCAR 160520C00042500 C 05/20/16 42.5 8.10 8.50
PCAR 160520C00043600 C 05/20/16 43.6 7.30 7.70
PCAR 160520C00045000 C 05/20/16 45.0 6.20 6.60
PCAR 160520C00046100 C 05/20/16 46.1 5.40 5.80
PCAR 160520C00047500 C 05/20/16 47.5 4.50 4.80
PCAR 160520C00048600 C 05/20/16 48.6 3.90 4.10
PCAR 160520C00050000 C 05/20/16 50.0 3.10 3.40
PCAR 160520C00051100 C 05/20/16 51.1 2.60 2.80
PCAR 160520C00052500 C 05/20/16 52.5 2.00 2.20
PCAR 160520C00053600 C 05/20/16 53.6 1.60 1.85
PCAR 160520C00055000 C 05/20/16 55.0 1.20 1.40
PCAR 160520C00056100 C 05/20/16 56.1 0.90 1.10
PCAR 160520C00057500 C 05/20/16 57.5 0.65 0.85
PCAR 160520C00058600 C 05/20/16 58.6 0.50 0.65
PCAR 160520C00060000 C 05/20/16 60.0 0.30 0.50
PCAR 160520C00061100 C 05/20/16 61.1 0.20 0.35
PCAR 160520C00063600 C 05/20/16 63.6 0.05 0.20
PCAR 160520C00068600 C 05/20/16 68.6 0.00 0.10
PCAR 160520C00073600 C 05/20/16 73.6 0.00 0.10
PCAR 160520C00078600 C 05/20/16 78.6 0.00 0.05
PCAR 160520C00083600 C 05/20/16 83.6 0.00 0.05
PCAR 160520P00028600 P 05/20/16 28.6 0.10 0.25
PCAR 160520P00030000 P 05/20/16 30.0 0.10 0.25
PCAR 160520P00031100 P 05/20/16 31.1 0.15 0.30
PCAR 160520P00032500 P 05/20/16 32.5 0.20 0.35
PCAR 160520P00033600 P 05/20/16 33.6 0.25 0.40
PCAR 160520P00035000 P 05/20/16 35.0 0.30 0.50
PCAR 160520P00036100 P 05/20/16 36.1 0.40 0.55
PCAR 160520P00037500 P 05/20/16 37.5 0.50 0.65
PCAR 160520P00038600 P 05/20/16 38.6 0.60 0.75
PCAR 160520P00040000 P 05/20/16 40.0 0.75 0.90
PCAR 160520P00041100 P 05/20/16 41.1 0.90 1.05
PCAR 160520P00042500 P 05/20/16 42.5 1.15 1.30
PCAR 160520P00043600 P 05/20/16 43.6 1.40 1.50
PCAR 160520P00045000 P 05/20/16 45.0 1.75 1.85
PCAR 160520P00046100 P 05/20/16 46.1 2.05 2.20
PCAR 160520P00047500 P 05/20/16 47.5 2.50 2.65
PCAR 160520P00048600 P 05/20/16 48.6 3.00 3.10
PCAR 160520P00050000 P 05/20/16 50.0 3.60 3.80
PCAR 160520P00051100 P 05/20/16 51.1 4.20 4.40
PCAR 160520P00052500 P 05/20/16 52.5 5.00 5.20
PCAR 160520P00053600 P 05/20/16 53.6 5.70 5.90
PCAR 160520P00055000 P 05/20/16 55.0 6.70 6.90
PCAR 160520P00056100 P 05/20/16 56.1 7.50 7.70
PCAR 160520P00057500 P 05/20/16 57.5 8.40 8.90
PCAR 160520P00058600 P 05/20/16 58.6 9.40 9.80
PCAR 160520P00060000 P 05/20/16 60.0 10.60 11.10
PCAR 160520P00061100 P 05/20/16 61.1 11.70 12.10
PCAR 160520P00063600 P 05/20/16 63.6 14.00 14.40
PCAR 160520P00068600 P 05/20/16 68.6 18.30 20.30
PCAR 160520P00073600 P 05/20/16 73.6 23.00 25.30
PCAR 160520P00078600 P 05/20/16 78.6 27.10 31.20
PCAR 160520P00083600 P 05/20/16 83.6 32.50 36.00
PCAR 160819C00025000 C 08/19/16 25.0 23.50 26.00
PCAR 160819C00027500 C 08/19/16 27.5 21.00 23.50
PCAR 160819C00030000 C 08/19/16 30.0 18.80 21.10
PCAR 160819C00032500 C 08/19/16 32.5 16.40 18.60
PCAR 160819C00035000 C 08/19/16 35.0 15.10 15.60
PCAR 160819C00037500 C 08/19/16 37.5 12.90 13.40
PCAR 160819C00040000 C 08/19/16 40.0 10.80 11.30
PCAR 160819C00042500 C 08/19/16 42.5 8.80 9.30
PCAR 160819C00045000 C 08/19/16 45.0 7.00 7.40
PCAR 160819C00047500 C 08/19/16 47.5 5.40 5.70
PCAR 160819C00050000 C 08/19/16 50.0 4.10 4.30
PCAR 160819C00052500 C 08/19/16 52.5 2.95 3.20
PCAR 160819C00055000 C 08/19/16 55.0 2.05 2.25
PCAR 160819C00057500 C 08/19/16 57.5 1.35 1.55
PCAR 160819C00060000 C 08/19/16 60.0 0.85 1.05
PCAR 160819C00065000 C 08/19/16 65.0 0.30 0.45
PCAR 160819P00025000 P 08/19/16 25.0 0.15 0.35
PCAR 160819P00027500 P 08/19/16 27.5 0.25 0.40
PCAR 160819P00030000 P 08/19/16 30.0 0.35 0.55
PCAR 160819P00032500 P 08/19/16 32.5 0.50 0.70
PCAR 160819P00035000 P 08/19/16 35.0 0.75 0.90
PCAR 160819P00037500 P 08/19/16 37.5 1.05 1.20
PCAR 160819P00040000 P 08/19/16 40.0 1.40 1.60
PCAR 160819P00042500 P 08/19/16 42.5 1.95 2.15
PCAR 160819P00045000 P 08/19/16 45.0 2.60 2.85
PCAR 160819P00047500 P 08/19/16 47.5 3.60 3.80
PCAR 160819P00050000 P 08/19/16 50.0 4.70 4.90
PCAR 160819P00052500 P 08/19/16 52.5 6.00 6.30
PCAR 160819P00055000 P 08/19/16 55.0 7.70 7.90
PCAR 160819P00057500 P 08/19/16 57.5 9.40 9.70
PCAR 160819P00060000 P 08/19/16 60.0 11.20 11.80
PCAR 160819P00065000 P 08/19/16 65.0 15.70 16.20

OPRA data is delayed 15 minutes.