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 (2016-08-19)Premium Content

Paccar Inc (PCAR)
As of Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 160916C00027500 C 09/16/16 27.5 32.10 34.50
PCAR 160916C00030000 C 09/16/16 30.0 28.30 32.60
PCAR 160916C00032500 C 09/16/16 32.5 25.60 30.20
PCAR 160916C00035000 C 09/16/16 35.0 24.10 27.60
PCAR 160916C00037500 C 09/16/16 37.5 20.50 24.10
PCAR 160916C00040000 C 09/16/16 40.0 18.30 21.40
PCAR 160916C00042500 C 09/16/16 42.5 15.50 19.60
PCAR 160916C00045000 C 09/16/16 45.0 13.30 16.90
PCAR 160916C00047500 C 09/16/16 47.5 12.10 13.50
PCAR 160916C00050000 C 09/16/16 50.0 9.80 10.90
PCAR 160916C00052500 C 09/16/16 52.5 7.30 8.40
PCAR 160916C00055000 C 09/16/16 55.0 5.00 5.80
PCAR 160916C00057500 C 09/16/16 57.5 2.95 3.40
PCAR 160916C00060000 C 09/16/16 60.0 1.20 1.35
PCAR 160916C00062500 C 09/16/16 62.5 0.15 0.30
PCAR 160916C00065000 C 09/16/16 65.0 0.00 0.10
PCAR 160916C00067500 C 09/16/16 67.5 0.00 0.10
PCAR 160916C00070000 C 09/16/16 70.0 0.00 0.10
PCAR 160916C00075000 C 09/16/16 75.0 0.00 0.10
PCAR 160916C00080000 C 09/16/16 80.0 0.00 0.05
PCAR 160916P00027500 P 09/16/16 27.5 0.00 0.05
PCAR 160916P00030000 P 09/16/16 30.0 0.00 0.05
PCAR 160916P00032500 P 09/16/16 32.5 0.00 0.05
PCAR 160916P00035000 P 09/16/16 35.0 0.00 0.10
PCAR 160916P00037500 P 09/16/16 37.5 0.00 0.10
PCAR 160916P00040000 P 09/16/16 40.0 0.00 0.10
PCAR 160916P00042500 P 09/16/16 42.5 0.00 0.10
PCAR 160916P00045000 P 09/16/16 45.0 0.00 0.10
PCAR 160916P00047500 P 09/16/16 47.5 0.00 0.10
PCAR 160916P00050000 P 09/16/16 50.0 0.00 0.10
PCAR 160916P00052500 P 09/16/16 52.5 0.00 0.15
PCAR 160916P00055000 P 09/16/16 55.0 0.05 0.20
PCAR 160916P00057500 P 09/16/16 57.5 0.20 0.35
PCAR 160916P00060000 P 09/16/16 60.0 0.75 0.95
PCAR 160916P00062500 P 09/16/16 62.5 2.15 2.75
PCAR 160916P00065000 P 09/16/16 65.0 4.20 5.20
PCAR 160916P00067500 P 09/16/16 67.5 6.50 7.80
PCAR 160916P00070000 P 09/16/16 70.0 8.60 11.00
PCAR 160916P00075000 P 09/16/16 75.0 13.60 16.00
PCAR 160916P00080000 P 09/16/16 80.0 19.00 20.50
PCAR 161021C00030000 C 10/21/16 30.0 29.60 31.50
PCAR 161021C00032500 C 10/21/16 32.5 25.60 30.20
PCAR 161021C00035000 C 10/21/16 35.0 23.30 26.30
PCAR 161021C00037500 C 10/21/16 37.5 20.70 23.80
PCAR 161021C00040000 C 10/21/16 40.0 18.40 21.40
PCAR 161021C00042500 C 10/21/16 42.5 15.60 19.90
PCAR 161021C00045000 C 10/21/16 45.0 13.40 16.60
PCAR 161021C00047500 C 10/21/16 47.5 10.70 14.90
PCAR 161021C00050000 C 10/21/16 50.0 8.60 11.90
PCAR 161021C00052500 C 10/21/16 52.5 7.60 8.70
PCAR 161021C00055000 C 10/21/16 55.0 5.10 6.20
PCAR 161021C00057500 C 10/21/16 57.5 3.50 4.10
PCAR 161021C00060000 C 10/21/16 60.0 2.15 2.25
PCAR 161021C00062500 C 10/21/16 62.5 0.90 1.05
PCAR 161021C00065000 C 10/21/16 65.0 0.25 0.35
PCAR 161021C00067500 C 10/21/16 67.5 0.00 0.15
PCAR 161021C00070000 C 10/21/16 70.0 0.00 0.10
PCAR 161021C00075000 C 10/21/16 75.0 0.00 0.10
PCAR 161021C00080000 C 10/21/16 80.0 0.00 0.10
PCAR 161021C00085000 C 10/21/16 85.0 0.00 0.05
PCAR 161021P00030000 P 10/21/16 30.0 0.00 0.05
PCAR 161021P00032500 P 10/21/16 32.5 0.00 0.05
PCAR 161021P00035000 P 10/21/16 35.0 0.00 0.10
PCAR 161021P00037500 P 10/21/16 37.5 0.00 0.10
PCAR 161021P00040000 P 10/21/16 40.0 0.00 0.10
PCAR 161021P00042500 P 10/21/16 42.5 0.00 0.10
PCAR 161021P00045000 P 10/21/16 45.0 0.00 0.15
PCAR 161021P00047500 P 10/21/16 47.5 0.05 0.20
PCAR 161021P00050000 P 10/21/16 50.0 0.10 0.25
PCAR 161021P00052500 P 10/21/16 52.5 0.25 0.40
PCAR 161021P00055000 P 10/21/16 55.0 0.45 0.60
PCAR 161021P00057500 P 10/21/16 57.5 0.85 0.95
PCAR 161021P00060000 P 10/21/16 60.0 1.60 1.80
PCAR 161021P00062500 P 10/21/16 62.5 2.85 3.10
PCAR 161021P00065000 P 10/21/16 65.0 4.30 5.50
PCAR 161021P00067500 P 10/21/16 67.5 6.10 7.80
PCAR 161021P00070000 P 10/21/16 70.0 8.70 10.30
PCAR 161021P00075000 P 10/21/16 75.0 13.60 16.00
PCAR 161021P00080000 P 10/21/16 80.0 17.80 21.10
PCAR 161021P00085000 P 10/21/16 85.0 23.50 25.50
PCAR 161118C00027500 C 11/18/16 27.5 32.10 33.80
PCAR 161118C00030000 C 11/18/16 30.0 28.30 31.40
PCAR 161118C00032500 C 11/18/16 32.5 25.50 29.80
PCAR 161118C00035000 C 11/18/16 35.0 23.20 26.50
PCAR 161118C00037500 C 11/18/16 37.5 20.70 25.00
PCAR 161118C00040000 C 11/18/16 40.0 18.40 21.60
PCAR 161118C00042500 C 11/18/16 42.5 15.70 19.90
PCAR 161118C00045000 C 11/18/16 45.0 13.50 16.70
PCAR 161118C00047500 C 11/18/16 47.5 12.40 13.60
PCAR 161118C00050000 C 11/18/16 50.0 10.50 11.00
PCAR 161118C00052500 C 11/18/16 52.5 8.20 8.70
PCAR 161118C00055000 C 11/18/16 55.0 6.10 6.60
PCAR 161118C00057500 C 11/18/16 57.5 4.40 4.60
PCAR 161118C00060000 C 11/18/16 60.0 2.80 2.90
PCAR 161118C00062500 C 11/18/16 62.5 1.55 1.65
PCAR 161118C00065000 C 11/18/16 65.0 0.70 0.85
PCAR 161118C00067500 C 11/18/16 67.5 0.25 0.40
PCAR 161118C00070000 C 11/18/16 70.0 0.05 0.20
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 0.05
PCAR 161118P00030000 P 11/18/16 30.0 0.00 0.05
PCAR 161118P00032500 P 11/18/16 32.5 0.00 0.05
PCAR 161118P00035000 P 11/18/16 35.0 0.00 0.05
PCAR 161118P00037500 P 11/18/16 37.5 0.05 0.10
PCAR 161118P00040000 P 11/18/16 40.0 0.05 0.15
PCAR 161118P00042500 P 11/18/16 42.5 0.10 0.20
PCAR 161118P00045000 P 11/18/16 45.0 0.15 0.25
PCAR 161118P00047500 P 11/18/16 47.5 0.25 0.35
PCAR 161118P00050000 P 11/18/16 50.0 0.40 0.50
PCAR 161118P00052500 P 11/18/16 52.5 0.60 0.75
PCAR 161118P00055000 P 11/18/16 55.0 0.95 1.10
PCAR 161118P00057500 P 11/18/16 57.5 1.55 1.70
PCAR 161118P00060000 P 11/18/16 60.0 2.40 2.60
PCAR 161118P00062500 P 11/18/16 62.5 3.60 3.90
PCAR 161118P00065000 P 11/18/16 65.0 5.30 5.60
PCAR 161118P00067500 P 11/18/16 67.5 7.30 7.80
PCAR 161118P00070000 P 11/18/16 70.0 9.60 10.20
PCAR 161118P00075000 P 11/18/16 75.0 13.80 15.60
PCAR 161118P00080000 P 11/18/16 80.0 18.70 20.60
PCAR 170217C00027500 C 02/17/17 27.5 31.90 33.50
PCAR 170217C00030000 C 02/17/17 30.0 28.20 31.50
PCAR 170217C00032500 C 02/17/17 32.5 25.50 29.80
PCAR 170217C00035000 C 02/17/17 35.0 23.10 27.30
PCAR 170217C00037500 C 02/17/17 37.5 20.70 24.80
PCAR 170217C00040000 C 02/17/17 40.0 18.40 21.70
PCAR 170217C00042500 C 02/17/17 42.5 17.20 18.60
PCAR 170217C00045000 C 02/17/17 45.0 15.60 16.10
PCAR 170217C00047500 C 02/17/17 47.5 13.30 13.90
PCAR 170217C00050000 C 02/17/17 50.0 11.00 11.60
PCAR 170217C00052500 C 02/17/17 52.5 8.90 9.50
PCAR 170217C00055000 C 02/17/17 55.0 7.00 7.50
PCAR 170217C00057500 C 02/17/17 57.5 5.50 5.70
PCAR 170217C00060000 C 02/17/17 60.0 4.00 4.20
PCAR 170217C00062500 C 02/17/17 62.5 2.75 2.90
PCAR 170217C00065000 C 02/17/17 65.0 1.70 1.90
PCAR 170217C00067500 C 02/17/17 67.5 1.05 1.20
PCAR 170217C00070000 C 02/17/17 70.0 0.60 0.65
PCAR 170217C00075000 C 02/17/17 75.0 0.10 0.20
PCAR 170217C00080000 C 02/17/17 80.0 0.00 0.10
PCAR 170217P00027500 P 02/17/17 27.5 0.00 0.10
PCAR 170217P00030000 P 02/17/17 30.0 0.05 0.15
PCAR 170217P00032500 P 02/17/17 32.5 0.05 0.20
PCAR 170217P00035000 P 02/17/17 35.0 0.10 0.25
PCAR 170217P00037500 P 02/17/17 37.5 0.20 0.35
PCAR 170217P00040000 P 02/17/17 40.0 0.25 0.45
PCAR 170217P00042500 P 02/17/17 42.5 0.40 0.55
PCAR 170217P00045000 P 02/17/17 45.0 0.55 0.70
PCAR 170217P00047500 P 02/17/17 47.5 0.75 0.90
PCAR 170217P00050000 P 02/17/17 50.0 1.05 1.20
PCAR 170217P00052500 P 02/17/17 52.5 1.40 1.60
PCAR 170217P00055000 P 02/17/17 55.0 2.00 2.15
PCAR 170217P00057500 P 02/17/17 57.5 2.75 2.90
PCAR 170217P00060000 P 02/17/17 60.0 3.70 3.90
PCAR 170217P00062500 P 02/17/17 62.5 5.00 5.20
PCAR 170217P00065000 P 02/17/17 65.0 6.50 6.70
PCAR 170217P00067500 P 02/17/17 67.5 8.30 8.50
PCAR 170217P00070000 P 02/17/17 70.0 10.30 10.90
PCAR 170217P00075000 P 02/17/17 75.0 14.40 16.10
PCAR 170217P00080000 P 02/17/17 80.0 19.30 20.90

OPRA data is delayed 15 minutes.