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 (2016-02-19)Premium Content

Paccar Inc (PCAR)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 160520C00028600 C 05/20/16 28.6 29.70 30.70
PCAR 160520C00030000 C 05/20/16 30.0 28.30 29.20
PCAR 160520C00031100 C 05/20/16 31.1 26.70 28.40
PCAR 160520C00032500 C 05/20/16 32.5 25.80 26.80
PCAR 160520C00033600 C 05/20/16 33.6 23.70 25.90
PCAR 160520C00035000 C 05/20/16 35.0 23.30 24.30
PCAR 160520C00036100 C 05/20/16 36.1 22.20 23.20
PCAR 160520C00037500 C 05/20/16 37.5 20.30 21.70
PCAR 160520C00038600 C 05/20/16 38.6 19.90 20.70
PCAR 160520C00040000 C 05/20/16 40.0 18.00 19.50
PCAR 160520C00041100 C 05/20/16 41.1 17.10 18.20
PCAR 160520C00042500 C 05/20/16 42.5 15.60 16.90
PCAR 160520C00043600 C 05/20/16 43.6 14.60 15.70
PCAR 160520C00045000 C 05/20/16 45.0 13.20 14.30
PCAR 160520C00046100 C 05/20/16 46.1 12.40 13.20
PCAR 160520C00047500 C 05/20/16 47.5 11.00 11.70
PCAR 160520C00048600 C 05/20/16 48.6 9.90 10.50
PCAR 160520C00050000 C 05/20/16 50.0 8.60 9.20
PCAR 160520C00051100 C 05/20/16 51.1 7.50 8.10
PCAR 160520C00052500 C 05/20/16 52.5 6.30 6.70
PCAR 160520C00053600 C 05/20/16 53.6 5.30 5.60
PCAR 160520C00055000 C 05/20/16 55.0 4.00 4.40
PCAR 160520C00056100 C 05/20/16 56.1 3.10 3.40
PCAR 160520C00057500 C 05/20/16 57.5 2.10 2.25
PCAR 160520C00058600 C 05/20/16 58.6 1.40 1.55
PCAR 160520C00060000 C 05/20/16 60.0 0.75 0.85
PCAR 160520C00061100 C 05/20/16 61.1 0.40 0.50
PCAR 160520C00062500 C 05/20/16 62.5 0.15 0.25
PCAR 160520C00063600 C 05/20/16 63.6 0.05 0.15
PCAR 160520C00068600 C 05/20/16 68.6 0.00 0.05
PCAR 160520C00073600 C 05/20/16 73.6 0.00 0.05
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 0.00 0.05
PCAR 160520P00030000 P 05/20/16 30.0 0.00 0.05
PCAR 160520P00031100 P 05/20/16 31.1 0.00 0.05
PCAR 160520P00032500 P 05/20/16 32.5 0.00 0.05
PCAR 160520P00033600 P 05/20/16 33.6 0.00 0.05
PCAR 160520P00035000 P 05/20/16 35.0 0.00 0.05
PCAR 160520P00036100 P 05/20/16 36.1 0.00 0.05
PCAR 160520P00037500 P 05/20/16 37.5 0.00 0.05
PCAR 160520P00038600 P 05/20/16 38.6 0.00 0.05
PCAR 160520P00040000 P 05/20/16 40.0 0.00 0.05
PCAR 160520P00041100 P 05/20/16 41.1 0.00 0.05
PCAR 160520P00042500 P 05/20/16 42.5 0.00 0.05
PCAR 160520P00043600 P 05/20/16 43.6 0.00 0.05
PCAR 160520P00045000 P 05/20/16 45.0 0.00 0.05
PCAR 160520P00046100 P 05/20/16 46.1 0.00 0.05
PCAR 160520P00047500 P 05/20/16 47.5 0.00 0.05
PCAR 160520P00048600 P 05/20/16 48.6 0.00 0.10
PCAR 160520P00050000 P 05/20/16 50.0 0.00 0.10
PCAR 160520P00051100 P 05/20/16 51.1 0.05 0.15
PCAR 160520P00052500 P 05/20/16 52.5 0.10 0.20
PCAR 160520P00053600 P 05/20/16 53.6 0.20 0.25
PCAR 160520P00055000 P 05/20/16 55.0 0.35 0.40
PCAR 160520P00056100 P 05/20/16 56.1 0.50 0.60
PCAR 160520P00057500 P 05/20/16 57.5 0.90 1.00
PCAR 160520P00058600 P 05/20/16 58.6 1.30 1.40
PCAR 160520P00060000 P 05/20/16 60.0 2.05 2.20
PCAR 160520P00061100 P 05/20/16 61.1 2.80 2.95
PCAR 160520P00062500 P 05/20/16 62.5 3.80 4.10
PCAR 160520P00063600 P 05/20/16 63.6 4.90 5.20
PCAR 160520P00068600 P 05/20/16 68.6 8.70 10.80
PCAR 160520P00073600 P 05/20/16 73.6 12.90 16.60
PCAR 160520P00078600 P 05/20/16 78.6 18.40 21.60
PCAR 160520P00083600 P 05/20/16 83.6 23.70 25.60
PCAR 160617C00030000 C 06/17/16 30.0 28.50 29.30
PCAR 160617C00032500 C 06/17/16 32.5 25.60 27.00
PCAR 160617C00035000 C 06/17/16 35.0 23.10 24.50
PCAR 160617C00037500 C 06/17/16 37.5 20.40 21.90
PCAR 160617C00040000 C 06/17/16 40.0 18.30 19.20
PCAR 160617C00042500 C 06/17/16 42.5 15.90 16.70
PCAR 160617C00045000 C 06/17/16 45.0 13.20 14.30
PCAR 160617C00047500 C 06/17/16 47.5 11.00 11.70
PCAR 160617C00050000 C 06/17/16 50.0 8.90 9.20
PCAR 160617C00052500 C 06/17/16 52.5 6.50 6.90
PCAR 160617C00055000 C 06/17/16 55.0 4.40 4.70
PCAR 160617C00057500 C 06/17/16 57.5 2.70 2.85
PCAR 160617C00060000 C 06/17/16 60.0 1.35 1.45
PCAR 160617C00062500 C 06/17/16 62.5 0.55 0.65
PCAR 160617C00065000 C 06/17/16 65.0 0.15 0.25
PCAR 160617C00070000 C 06/17/16 70.0 0.00 0.10
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 0.10
PCAR 160617P00042500 P 06/17/16 42.5 0.00 0.10
PCAR 160617P00045000 P 06/17/16 45.0 0.00 0.15
PCAR 160617P00047500 P 06/17/16 47.5 0.05 0.20
PCAR 160617P00050000 P 06/17/16 50.0 0.20 0.30
PCAR 160617P00052500 P 06/17/16 52.5 0.45 0.50
PCAR 160617P00055000 P 06/17/16 55.0 0.80 0.90
PCAR 160617P00057500 P 06/17/16 57.5 1.50 1.60
PCAR 160617P00060000 P 06/17/16 60.0 2.65 2.80
PCAR 160617P00062500 P 06/17/16 62.5 4.30 4.50
PCAR 160617P00065000 P 06/17/16 65.0 6.30 6.70
PCAR 160617P00070000 P 06/17/16 70.0 10.00 12.00
PCAR 160617P00075000 P 06/17/16 75.0 15.00 17.20
PCAR 160617P00080000 P 06/17/16 80.0 20.00 22.10
PCAR 160819C00025000 C 08/19/16 25.0 33.10 35.10
PCAR 160819C00027500 C 08/19/16 27.5 29.80 32.10
PCAR 160819C00030000 C 08/19/16 30.0 27.70 29.50
PCAR 160819C00032500 C 08/19/16 32.5 25.30 27.30
PCAR 160819C00035000 C 08/19/16 35.0 23.40 24.50
PCAR 160819C00037500 C 08/19/16 37.5 20.70 21.90
PCAR 160819C00040000 C 08/19/16 40.0 18.60 19.40
PCAR 160819C00042500 C 08/19/16 42.5 16.10 16.80
PCAR 160819C00045000 C 08/19/16 45.0 13.90 14.30
PCAR 160819C00047500 C 08/19/16 47.5 11.60 12.00
PCAR 160819C00050000 C 08/19/16 50.0 9.30 9.70
PCAR 160819C00052500 C 08/19/16 52.5 7.20 7.60
PCAR 160819C00055000 C 08/19/16 55.0 5.40 5.60
PCAR 160819C00057500 C 08/19/16 57.5 3.80 4.00
PCAR 160819C00060000 C 08/19/16 60.0 2.50 2.65
PCAR 160819C00062500 C 08/19/16 62.5 1.50 1.65
PCAR 160819C00065000 C 08/19/16 65.0 0.80 0.95
PCAR 160819P00025000 P 08/19/16 25.0 0.00 0.05
PCAR 160819P00027500 P 08/19/16 27.5 0.00 0.10
PCAR 160819P00030000 P 08/19/16 30.0 0.00 0.10
PCAR 160819P00032500 P 08/19/16 32.5 0.00 0.15
PCAR 160819P00035000 P 08/19/16 35.0 0.05 0.10
PCAR 160819P00037500 P 08/19/16 37.5 0.05 0.20
PCAR 160819P00040000 P 08/19/16 40.0 0.15 0.20
PCAR 160819P00042500 P 08/19/16 42.5 0.20 0.30
PCAR 160819P00045000 P 08/19/16 45.0 0.30 0.45
PCAR 160819P00047500 P 08/19/16 47.5 0.50 0.65
PCAR 160819P00050000 P 08/19/16 50.0 0.80 0.90
PCAR 160819P00052500 P 08/19/16 52.5 1.20 1.35
PCAR 160819P00055000 P 08/19/16 55.0 1.80 1.95
PCAR 160819P00057500 P 08/19/16 57.5 2.70 2.85
PCAR 160819P00060000 P 08/19/16 60.0 3.90 4.10
PCAR 160819P00062500 P 08/19/16 62.5 5.40 5.60
PCAR 160819P00065000 P 08/19/16 65.0 7.20 7.50
PCAR 161118C00027500 C 11/18/16 27.5 30.90 32.30
PCAR 161118C00030000 C 11/18/16 30.0 28.30 29.50
PCAR 161118C00032500 C 11/18/16 32.5 25.50 27.30
PCAR 161118C00035000 C 11/18/16 35.0 23.00 24.40
PCAR 161118C00037500 C 11/18/16 37.5 21.00 22.00
PCAR 161118C00040000 C 11/18/16 40.0 18.60 19.40
PCAR 161118C00042500 C 11/18/16 42.5 16.60 16.90
PCAR 161118C00045000 C 11/18/16 45.0 14.20 14.60
PCAR 161118C00047500 C 11/18/16 47.5 12.00 12.40
PCAR 161118C00050000 C 11/18/16 50.0 9.90 10.30
PCAR 161118C00052500 C 11/18/16 52.5 8.00 8.40
PCAR 161118C00055000 C 11/18/16 55.0 6.30 6.60
PCAR 161118C00057500 C 11/18/16 57.5 4.80 5.00
PCAR 161118C00060000 C 11/18/16 60.0 3.50 3.70
PCAR 161118C00062500 C 11/18/16 62.5 2.45 2.60
PCAR 161118C00065000 C 11/18/16 65.0 1.65 1.80
PCAR 161118C00070000 C 11/18/16 70.0 0.65 0.80
PCAR 161118C00075000 C 11/18/16 75.0 0.20 0.35
PCAR 161118C00080000 C 11/18/16 80.0 0.00 0.20
PCAR 161118P00027500 P 11/18/16 27.5 0.05 0.20
PCAR 161118P00030000 P 11/18/16 30.0 0.05 0.20
PCAR 161118P00032500 P 11/18/16 32.5 0.10 0.25
PCAR 161118P00035000 P 11/18/16 35.0 0.15 0.30
PCAR 161118P00037500 P 11/18/16 37.5 0.25 0.40
PCAR 161118P00040000 P 11/18/16 40.0 0.35 0.55
PCAR 161118P00042500 P 11/18/16 42.5 0.55 0.70
PCAR 161118P00045000 P 11/18/16 45.0 0.80 0.95
PCAR 161118P00047500 P 11/18/16 47.5 1.10 1.25
PCAR 161118P00050000 P 11/18/16 50.0 1.55 1.70
PCAR 161118P00052500 P 11/18/16 52.5 2.15 2.30
PCAR 161118P00055000 P 11/18/16 55.0 2.90 3.10
PCAR 161118P00057500 P 11/18/16 57.5 3.80 4.00
PCAR 161118P00060000 P 11/18/16 60.0 5.00 5.30
PCAR 161118P00062500 P 11/18/16 62.5 6.50 6.70
PCAR 161118P00065000 P 11/18/16 65.0 8.20 8.40
PCAR 161118P00070000 P 11/18/16 70.0 12.10 12.50
PCAR 161118P00075000 P 11/18/16 75.0 16.60 17.00
PCAR 161118P00080000 P 11/18/16 80.0 20.20 22.30

OPRA data is delayed 15 minutes.