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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 160715C00027500 C 07/15/16 27.5 22.40 24.70
PCAR 160715C00030000 C 07/15/16 30.0 19.40 23.40
PCAR 160715C00032500 C 07/15/16 32.5 16.90 21.00
PCAR 160715C00035000 C 07/15/16 35.0 14.40 17.30
PCAR 160715C00037500 C 07/15/16 37.5 12.10 15.60
PCAR 160715C00040000 C 07/15/16 40.0 10.20 12.20
PCAR 160715C00042500 C 07/15/16 42.5 7.20 9.80
PCAR 160715C00045000 C 07/15/16 45.0 5.30 7.10
PCAR 160715C00047500 C 07/15/16 47.5 2.95 4.80
PCAR 160715C00050000 C 07/15/16 50.0 2.15 2.50
PCAR 160715C00052500 C 07/15/16 52.5 0.65 0.80
PCAR 160715C00055000 C 07/15/16 55.0 0.00 0.20
PCAR 160715C00057500 C 07/15/16 57.5 0.00 0.10
PCAR 160715C00060000 C 07/15/16 60.0 0.00 0.10
PCAR 160715C00062500 C 07/15/16 62.5 0.00 0.10
PCAR 160715C00065000 C 07/15/16 65.0 0.00 0.10
PCAR 160715C00070000 C 07/15/16 70.0 0.00 0.10
PCAR 160715C00075000 C 07/15/16 75.0 0.00 0.10
PCAR 160715C00080000 C 07/15/16 80.0 0.00 0.10
PCAR 160715P00027500 P 07/15/16 27.5 0.00 0.10
PCAR 160715P00030000 P 07/15/16 30.0 0.00 0.10
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 0.10
PCAR 160715P00045000 P 07/15/16 45.0 0.00 0.15
PCAR 160715P00047500 P 07/15/16 47.5 0.10 0.30
PCAR 160715P00050000 P 07/15/16 50.0 0.45 0.55
PCAR 160715P00052500 P 07/15/16 52.5 1.35 1.50
PCAR 160715P00055000 P 07/15/16 55.0 3.10 3.90
PCAR 160715P00057500 P 07/15/16 57.5 5.50 6.40
PCAR 160715P00060000 P 07/15/16 60.0 7.80 9.00
PCAR 160715P00062500 P 07/15/16 62.5 9.10 12.60
PCAR 160715P00065000 P 07/15/16 65.0 12.00 13.90
PCAR 160715P00070000 P 07/15/16 70.0 16.60 20.10
PCAR 160715P00075000 P 07/15/16 75.0 21.50 23.90
PCAR 160715P00080000 P 07/15/16 80.0 27.50 29.00
PCAR 160819C00025000 C 08/19/16 25.0 24.90 27.10
PCAR 160819C00027500 C 08/19/16 27.5 22.50 26.00
PCAR 160819C00030000 C 08/19/16 30.0 19.90 22.40
PCAR 160819C00032500 C 08/19/16 32.5 17.20 20.90
PCAR 160819C00035000 C 08/19/16 35.0 15.00 17.50
PCAR 160819C00037500 C 08/19/16 37.5 12.30 15.90
PCAR 160819C00040000 C 08/19/16 40.0 11.50 12.20
PCAR 160819C00042500 C 08/19/16 42.5 9.30 9.80
PCAR 160819C00045000 C 08/19/16 45.0 7.00 7.40
PCAR 160819C00047500 C 08/19/16 47.5 4.90 5.30
PCAR 160819C00050000 C 08/19/16 50.0 3.10 3.50
PCAR 160819C00052500 C 08/19/16 52.5 1.75 1.95
PCAR 160819C00055000 C 08/19/16 55.0 0.80 0.90
PCAR 160819C00057500 C 08/19/16 57.5 0.25 0.45
PCAR 160819C00060000 C 08/19/16 60.0 0.10 0.20
PCAR 160819C00062500 C 08/19/16 62.5 0.00 0.10
PCAR 160819C00065000 C 08/19/16 65.0 0.00 0.10
PCAR 160819C00067500 C 08/19/16 67.5 0.00 0.05
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 0.05
PCAR 160819P00032500 P 08/19/16 32.5 0.00 0.10
PCAR 160819P00035000 P 08/19/16 35.0 0.00 0.15
PCAR 160819P00037500 P 08/19/16 37.5 0.00 0.15
PCAR 160819P00040000 P 08/19/16 40.0 0.10 0.25
PCAR 160819P00042500 P 08/19/16 42.5 0.20 0.35
PCAR 160819P00045000 P 08/19/16 45.0 0.45 0.60
PCAR 160819P00047500 P 08/19/16 47.5 0.85 1.05
PCAR 160819P00050000 P 08/19/16 50.0 1.60 1.75
PCAR 160819P00052500 P 08/19/16 52.5 2.65 2.85
PCAR 160819P00055000 P 08/19/16 55.0 4.20 4.50
PCAR 160819P00057500 P 08/19/16 57.5 6.10 6.50
PCAR 160819P00060000 P 08/19/16 60.0 8.30 10.00
PCAR 160819P00062500 P 08/19/16 62.5 10.50 11.50
PCAR 160819P00065000 P 08/19/16 65.0 13.10 14.00
PCAR 160819P00067500 P 08/19/16 67.5 15.60 16.90
PCAR 161118C00027500 C 11/18/16 27.5 22.70 24.80
PCAR 161118C00030000 C 11/18/16 30.0 19.50 23.60
PCAR 161118C00032500 C 11/18/16 32.5 17.10 20.90
PCAR 161118C00035000 C 11/18/16 35.0 14.80 17.40
PCAR 161118C00037500 C 11/18/16 37.5 14.30 14.90
PCAR 161118C00040000 C 11/18/16 40.0 12.00 12.50
PCAR 161118C00042500 C 11/18/16 42.5 9.80 10.20
PCAR 161118C00045000 C 11/18/16 45.0 7.70 8.20
PCAR 161118C00047500 C 11/18/16 47.5 6.00 6.30
PCAR 161118C00050000 C 11/18/16 50.0 4.30 4.60
PCAR 161118C00052500 C 11/18/16 52.5 3.10 3.20
PCAR 161118C00055000 C 11/18/16 55.0 1.95 2.15
PCAR 161118C00057500 C 11/18/16 57.5 1.15 1.40
PCAR 161118C00060000 C 11/18/16 60.0 0.65 0.80
PCAR 161118C00062500 C 11/18/16 62.5 0.30 0.50
PCAR 161118C00065000 C 11/18/16 65.0 0.15 0.30
PCAR 161118C00067500 C 11/18/16 67.5 0.10 0.15
PCAR 161118C00070000 C 11/18/16 70.0 0.00 0.15
PCAR 161118C00075000 C 11/18/16 75.0 0.00 0.10
PCAR 161118C00080000 C 11/18/16 80.0 0.00 0.05
PCAR 161118P00027500 P 11/18/16 27.5 0.00 0.15
PCAR 161118P00030000 P 11/18/16 30.0 0.10 0.20
PCAR 161118P00032500 P 11/18/16 32.5 0.15 0.30
PCAR 161118P00035000 P 11/18/16 35.0 0.25 0.35
PCAR 161118P00037500 P 11/18/16 37.5 0.45 0.50
PCAR 161118P00040000 P 11/18/16 40.0 0.65 0.75
PCAR 161118P00042500 P 11/18/16 42.5 0.90 1.10
PCAR 161118P00045000 P 11/18/16 45.0 1.40 1.55
PCAR 161118P00047500 P 11/18/16 47.5 2.05 2.20
PCAR 161118P00050000 P 11/18/16 50.0 2.90 3.10
PCAR 161118P00052500 P 11/18/16 52.5 4.00 4.30
PCAR 161118P00055000 P 11/18/16 55.0 5.50 5.70
PCAR 161118P00057500 P 11/18/16 57.5 7.20 7.50
PCAR 161118P00060000 P 11/18/16 60.0 9.10 9.70
PCAR 161118P00062500 P 11/18/16 62.5 11.30 11.90
PCAR 161118P00065000 P 11/18/16 65.0 13.60 14.10
PCAR 161118P00067500 P 11/18/16 67.5 15.60 17.20
PCAR 161118P00070000 P 11/18/16 70.0 17.10 19.70
PCAR 161118P00075000 P 11/18/16 75.0 22.90 24.70
PCAR 161118P00080000 P 11/18/16 80.0 28.20 30.70
PCAR 170217C00027500 C 02/17/17 27.5 22.10 24.80
PCAR 170217C00030000 C 02/17/17 30.0 20.50 23.30
PCAR 170217C00032500 C 02/17/17 32.5 19.10 19.70
PCAR 170217C00035000 C 02/17/17 35.0 16.90 17.50
PCAR 170217C00037500 C 02/17/17 37.5 14.60 15.00
PCAR 170217C00040000 C 02/17/17 40.0 12.40 12.90
PCAR 170217C00042500 C 02/17/17 42.5 10.20 10.70
PCAR 170217C00045000 C 02/17/17 45.0 8.50 8.80
PCAR 170217C00047500 C 02/17/17 47.5 6.80 7.00
PCAR 170217C00050000 C 02/17/17 50.0 5.20 5.50
PCAR 170217C00052500 C 02/17/17 52.5 3.90 4.20
PCAR 170217C00055000 C 02/17/17 55.0 2.80 3.10
PCAR 170217C00057500 C 02/17/17 57.5 1.95 2.20
PCAR 170217C00060000 C 02/17/17 60.0 1.30 1.55
PCAR 170217C00062500 C 02/17/17 62.5 0.65 1.05
PCAR 170217C00065000 C 02/17/17 65.0 0.40 0.75
PCAR 170217C00070000 C 02/17/17 70.0 0.10 0.30
PCAR 170217C00075000 C 02/17/17 75.0 0.00 0.20
PCAR 170217C00080000 C 02/17/17 80.0 0.00 0.10
PCAR 170217P00027500 P 02/17/17 27.5 0.15 0.50
PCAR 170217P00030000 P 02/17/17 30.0 0.25 0.60
PCAR 170217P00032500 P 02/17/17 32.5 0.40 0.75
PCAR 170217P00035000 P 02/17/17 35.0 0.60 0.95
PCAR 170217P00037500 P 02/17/17 37.5 0.85 1.25
PCAR 170217P00040000 P 02/17/17 40.0 1.15 1.50
PCAR 170217P00042500 P 02/17/17 42.5 1.60 1.95
PCAR 170217P00045000 P 02/17/17 45.0 2.20 2.50
PCAR 170217P00047500 P 02/17/17 47.5 3.00 3.40
PCAR 170217P00050000 P 02/17/17 50.0 3.90 4.30
PCAR 170217P00052500 P 02/17/17 52.5 5.10 5.50
PCAR 170217P00055000 P 02/17/17 55.0 6.60 6.90
PCAR 170217P00057500 P 02/17/17 57.5 8.20 8.60
PCAR 170217P00060000 P 02/17/17 60.0 10.00 10.60
PCAR 170217P00062500 P 02/17/17 62.5 11.90 12.60
PCAR 170217P00065000 P 02/17/17 65.0 14.10 14.80
PCAR 170217P00070000 P 02/17/17 70.0 17.60 21.40
PCAR 170217P00075000 P 02/17/17 75.0 22.30 26.20
PCAR 170217P00080000 P 02/17/17 80.0 28.10 30.60

OPRA data is delayed 15 minutes.