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 (2016-11-18)Premium Content

Paccar Inc (PCAR)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 161216C00030000 C 12/16/16 30.0 36.80 39.00
PCAR 161216C00032500 C 12/16/16 32.5 32.80 37.40
PCAR 161216C00035000 C 12/16/16 35.0 30.30 34.90
PCAR 161216C00037500 C 12/16/16 37.5 27.80 32.40
PCAR 161216C00040000 C 12/16/16 40.0 25.80 30.00
PCAR 161216C00042500 C 12/16/16 42.5 22.80 27.40
PCAR 161216C00045000 C 12/16/16 45.0 20.80 25.00
PCAR 161216C00047500 C 12/16/16 47.5 18.30 22.30
PCAR 161216C00050000 C 12/16/16 50.0 16.10 19.20
PCAR 161216C00052500 C 12/16/16 52.5 14.50 16.60
PCAR 161216C00055000 C 12/16/16 55.0 12.10 14.00
PCAR 161216C00057500 C 12/16/16 57.5 9.50 11.40
PCAR 161216C00060000 C 12/16/16 60.0 7.60 8.20
PCAR 161216C00062500 C 12/16/16 62.5 5.10 5.40
PCAR 161216C00065000 C 12/16/16 65.0 2.75 3.00
PCAR 161216C00067500 C 12/16/16 67.5 0.90 1.05
PCAR 161216C00070000 C 12/16/16 70.0 0.05 0.25
PCAR 161216C00072500 C 12/16/16 72.5 0.00 0.05
PCAR 161216C00075000 C 12/16/16 75.0 0.00 0.05
PCAR 161216C00080000 C 12/16/16 80.0 0.00 0.05
PCAR 161216C00085000 C 12/16/16 85.0 0.00 0.05
PCAR 161216P00030000 P 12/16/16 30.0 0.00 0.05
PCAR 161216P00032500 P 12/16/16 32.5 0.00 0.05
PCAR 161216P00035000 P 12/16/16 35.0 0.00 0.05
PCAR 161216P00037500 P 12/16/16 37.5 0.00 0.05
PCAR 161216P00040000 P 12/16/16 40.0 0.00 0.05
PCAR 161216P00042500 P 12/16/16 42.5 0.00 0.05
PCAR 161216P00045000 P 12/16/16 45.0 0.00 0.05
PCAR 161216P00047500 P 12/16/16 47.5 0.00 0.05
PCAR 161216P00050000 P 12/16/16 50.0 0.00 0.05
PCAR 161216P00052500 P 12/16/16 52.5 0.00 0.05
PCAR 161216P00055000 P 12/16/16 55.0 0.00 0.05
PCAR 161216P00057500 P 12/16/16 57.5 0.00 0.05
PCAR 161216P00060000 P 12/16/16 60.0 0.00 0.05
PCAR 161216P00062500 P 12/16/16 62.5 0.05 0.15
PCAR 161216P00065000 P 12/16/16 65.0 0.15 0.30
PCAR 161216P00067500 P 12/16/16 67.5 0.75 0.90
PCAR 161216P00070000 P 12/16/16 70.0 2.40 2.60
PCAR 161216P00072500 P 12/16/16 72.5 4.70 5.60
PCAR 161216P00075000 P 12/16/16 75.0 6.30 8.60
PCAR 161216P00080000 P 12/16/16 80.0 11.30 14.00
PCAR 161216P00085000 P 12/16/16 85.0 16.40 18.10
PCAR 170120C00030000 C 01/20/17 30.0 36.90 39.20
PCAR 170120C00032500 C 01/20/17 32.5 33.50 37.10
PCAR 170120C00035000 C 01/20/17 35.0 31.00 34.70
PCAR 170120C00037500 C 01/20/17 37.5 28.50 32.40
PCAR 170120C00040000 C 01/20/17 40.0 26.00 29.40
PCAR 170120C00042500 C 01/20/17 42.5 23.50 27.20
PCAR 170120C00045000 C 01/20/17 45.0 21.00 24.60
PCAR 170120C00047500 C 01/20/17 47.5 18.50 22.10
PCAR 170120C00050000 C 01/20/17 50.0 16.00 19.90
PCAR 170120C00052500 C 01/20/17 52.5 13.60 17.10
PCAR 170120C00055000 C 01/20/17 55.0 11.10 14.70
PCAR 170120C00057500 C 01/20/17 57.5 9.70 11.80
PCAR 170120C00060000 C 01/20/17 60.0 7.40 8.70
PCAR 170120C00062500 C 01/20/17 62.5 5.70 6.00
PCAR 170120C00065000 C 01/20/17 65.0 3.70 4.00
PCAR 170120C00067500 C 01/20/17 67.5 2.15 2.30
PCAR 170120C00070000 C 01/20/17 70.0 1.05 1.20
PCAR 170120C00072500 C 01/20/17 72.5 0.40 0.55
PCAR 170120C00075000 C 01/20/17 75.0 0.10 0.25
PCAR 170120C00080000 C 01/20/17 80.0 0.00 0.10
PCAR 170120C00085000 C 01/20/17 85.0 0.00 0.10
PCAR 170120C00090000 C 01/20/17 90.0 0.00 0.10
PCAR 170120P00030000 P 01/20/17 30.0 0.00 0.05
PCAR 170120P00032500 P 01/20/17 32.5 0.00 0.10
PCAR 170120P00035000 P 01/20/17 35.0 0.00 0.10
PCAR 170120P00037500 P 01/20/17 37.5 0.00 0.10
PCAR 170120P00040000 P 01/20/17 40.0 0.00 0.10
PCAR 170120P00042500 P 01/20/17 42.5 0.00 0.10
PCAR 170120P00045000 P 01/20/17 45.0 0.00 0.10
PCAR 170120P00047500 P 01/20/17 47.5 0.00 0.10
PCAR 170120P00050000 P 01/20/17 50.0 0.00 0.15
PCAR 170120P00052500 P 01/20/17 52.5 0.00 0.15
PCAR 170120P00055000 P 01/20/17 55.0 0.05 0.20
PCAR 170120P00057500 P 01/20/17 57.5 0.15 0.30
PCAR 170120P00060000 P 01/20/17 60.0 0.25 0.45
PCAR 170120P00062500 P 01/20/17 62.5 0.55 0.70
PCAR 170120P00065000 P 01/20/17 65.0 1.05 1.20
PCAR 170120P00067500 P 01/20/17 67.5 1.95 2.10
PCAR 170120P00070000 P 01/20/17 70.0 3.30 3.50
PCAR 170120P00072500 P 01/20/17 72.5 4.40 6.10
PCAR 170120P00075000 P 01/20/17 75.0 6.60 8.20
PCAR 170120P00080000 P 01/20/17 80.0 10.60 14.00
PCAR 170120P00085000 P 01/20/17 85.0 15.00 19.10
PCAR 170120P00090000 P 01/20/17 90.0 21.40 23.30
PCAR 170217C00027500 C 02/17/17 27.5 38.90 41.80
PCAR 170217C00030000 C 02/17/17 30.0 36.40 39.80
PCAR 170217C00032500 C 02/17/17 32.5 33.50 37.20
PCAR 170217C00035000 C 02/17/17 35.0 31.20 34.80
PCAR 170217C00037500 C 02/17/17 37.5 28.50 32.20
PCAR 170217C00040000 C 02/17/17 40.0 26.00 29.60
PCAR 170217C00042500 C 02/17/17 42.5 23.50 27.20
PCAR 170217C00045000 C 02/17/17 45.0 21.00 24.70
PCAR 170217C00047500 C 02/17/17 47.5 18.60 22.10
PCAR 170217C00050000 C 02/17/17 50.0 17.20 19.10
PCAR 170217C00052500 C 02/17/17 52.5 14.70 16.70
PCAR 170217C00055000 C 02/17/17 55.0 12.80 13.30
PCAR 170217C00057500 C 02/17/17 57.5 10.50 10.90
PCAR 170217C00060000 C 02/17/17 60.0 8.20 8.70
PCAR 170217C00062500 C 02/17/17 62.5 6.20 6.60
PCAR 170217C00065000 C 02/17/17 65.0 4.50 4.70
PCAR 170217C00067500 C 02/17/17 67.5 3.00 3.20
PCAR 170217C00070000 C 02/17/17 70.0 1.85 2.00
PCAR 170217C00072500 C 02/17/17 72.5 1.05 1.20
PCAR 170217C00075000 C 02/17/17 75.0 0.50 0.65
PCAR 170217C00080000 C 02/17/17 80.0 0.05 0.20
PCAR 170217P00027500 P 02/17/17 27.5 0.00 0.05
PCAR 170217P00030000 P 02/17/17 30.0 0.00 0.05
PCAR 170217P00032500 P 02/17/17 32.5 0.00 0.05
PCAR 170217P00035000 P 02/17/17 35.0 0.00 0.05
PCAR 170217P00037500 P 02/17/17 37.5 0.00 0.05
PCAR 170217P00040000 P 02/17/17 40.0 0.00 0.10
PCAR 170217P00042500 P 02/17/17 42.5 0.00 0.15
PCAR 170217P00045000 P 02/17/17 45.0 0.00 0.15
PCAR 170217P00047500 P 02/17/17 47.5 0.05 0.20
PCAR 170217P00050000 P 02/17/17 50.0 0.10 0.25
PCAR 170217P00052500 P 02/17/17 52.5 0.20 0.35
PCAR 170217P00055000 P 02/17/17 55.0 0.30 0.45
PCAR 170217P00057500 P 02/17/17 57.5 0.50 0.60
PCAR 170217P00060000 P 02/17/17 60.0 0.80 0.95
PCAR 170217P00062500 P 02/17/17 62.5 1.25 1.40
PCAR 170217P00065000 P 02/17/17 65.0 1.95 2.10
PCAR 170217P00067500 P 02/17/17 67.5 2.90 3.10
PCAR 170217P00070000 P 02/17/17 70.0 4.20 4.40
PCAR 170217P00072500 P 02/17/17 72.5 5.90 6.10
PCAR 170217P00075000 P 02/17/17 75.0 7.90 8.30
PCAR 170217P00080000 P 02/17/17 80.0 11.80 13.30
PCAR 170519C00030000 C 05/19/17 30.0 37.00 39.10
PCAR 170519C00032500 C 05/19/17 32.5 33.00 36.90
PCAR 170519C00035000 C 05/19/17 35.0 30.50 34.80
PCAR 170519C00037500 C 05/19/17 37.5 28.00 32.30
PCAR 170519C00040000 C 05/19/17 40.0 25.50 29.50
PCAR 170519C00042500 C 05/19/17 42.5 23.10 27.40
PCAR 170519C00045000 C 05/19/17 45.0 20.70 25.00
PCAR 170519C00047500 C 05/19/17 47.5 19.20 22.20
PCAR 170519C00050000 C 05/19/17 50.0 17.90 18.40
PCAR 170519C00052500 C 05/19/17 52.5 15.60 16.30
PCAR 170519C00055000 C 05/19/17 55.0 13.40 14.00
PCAR 170519C00057500 C 05/19/17 57.5 11.20 11.80
PCAR 170519C00060000 C 05/19/17 60.0 9.20 9.80
PCAR 170519C00062500 C 05/19/17 62.5 7.40 7.90
PCAR 170519C00065000 C 05/19/17 65.0 5.90 6.20
PCAR 170519C00067500 C 05/19/17 67.5 4.50 4.80
PCAR 170519C00070000 C 05/19/17 70.0 3.30 3.60
PCAR 170519C00072500 C 05/19/17 72.5 2.35 2.55
PCAR 170519C00075000 C 05/19/17 75.0 1.60 1.80
PCAR 170519C00080000 C 05/19/17 80.0 0.65 0.85
PCAR 170519C00085000 C 05/19/17 85.0 0.20 0.40
PCAR 170519P00030000 P 05/19/17 30.0 0.00 0.10
PCAR 170519P00032500 P 05/19/17 32.5 0.00 0.15
PCAR 170519P00035000 P 05/19/17 35.0 0.05 0.20
PCAR 170519P00037500 P 05/19/17 37.5 0.05 0.25
PCAR 170519P00040000 P 05/19/17 40.0 0.10 0.30
PCAR 170519P00042500 P 05/19/17 42.5 0.15 0.35
PCAR 170519P00045000 P 05/19/17 45.0 0.25 0.45
PCAR 170519P00047500 P 05/19/17 47.5 0.40 0.55
PCAR 170519P00050000 P 05/19/17 50.0 0.55 0.70
PCAR 170519P00052500 P 05/19/17 52.5 0.75 0.90
PCAR 170519P00055000 P 05/19/17 55.0 1.00 1.20
PCAR 170519P00057500 P 05/19/17 57.5 1.40 1.60
PCAR 170519P00060000 P 05/19/17 60.0 1.90 2.10
PCAR 170519P00062500 P 05/19/17 62.5 2.55 2.75
PCAR 170519P00065000 P 05/19/17 65.0 3.40 3.60
PCAR 170519P00067500 P 05/19/17 67.5 4.40 4.60
PCAR 170519P00070000 P 05/19/17 70.0 5.70 6.00
PCAR 170519P00072500 P 05/19/17 72.5 7.20 7.50
PCAR 170519P00075000 P 05/19/17 75.0 9.00 9.30
PCAR 170519P00080000 P 05/19/17 80.0 13.00 13.60
PCAR 170519P00085000 P 05/19/17 85.0 17.50 18.10
PCAR 180119C00030000 C 01/19/18 30.0 36.60 40.40
PCAR 180119C00032500 C 01/19/18 32.5 33.60 38.00
PCAR 180119C00035000 C 01/19/18 35.0 31.60 35.60
PCAR 180119C00037500 C 01/19/18 37.5 28.80 33.20
PCAR 180119C00040000 C 01/19/18 40.0 26.50 31.00
PCAR 180119C00042500 C 01/19/18 42.5 25.60 26.40
PCAR 180119C00045000 C 01/19/18 45.0 23.30 24.20
PCAR 180119C00047500 C 01/19/18 47.5 21.00 21.90
PCAR 180119C00050000 C 01/19/18 50.0 18.90 19.70
PCAR 180119C00052500 C 01/19/18 52.5 16.80 17.70
PCAR 180119C00055000 C 01/19/18 55.0 14.90 15.80
PCAR 180119C00057500 C 01/19/18 57.5 13.00 13.90
PCAR 180119C00060000 C 01/19/18 60.0 11.30 12.20
PCAR 180119C00062500 C 01/19/18 62.5 9.70 10.70
PCAR 180119C00065000 C 01/19/18 65.0 8.40 9.10
PCAR 180119C00067500 C 01/19/18 67.5 6.90 7.80
PCAR 180119C00070000 C 01/19/18 70.0 5.90 6.50
PCAR 180119C00072500 C 01/19/18 72.5 4.70 5.70
PCAR 180119C00075000 C 01/19/18 75.0 3.80 4.80
PCAR 180119C00080000 C 01/19/18 80.0 2.35 3.30
PCAR 180119C00085000 C 01/19/18 85.0 1.65 1.95
PCAR 180119P00030000 P 01/19/18 30.0 0.20 0.55
PCAR 180119P00032500 P 01/19/18 32.5 0.20 0.65
PCAR 180119P00035000 P 01/19/18 35.0 0.35 0.75
PCAR 180119P00037500 P 01/19/18 37.5 0.40 0.90
PCAR 180119P00040000 P 01/19/18 40.0 0.60 1.10
PCAR 180119P00042500 P 01/19/18 42.5 0.75 1.30
PCAR 180119P00045000 P 01/19/18 45.0 1.10 1.50
PCAR 180119P00047500 P 01/19/18 47.5 1.40 1.75
PCAR 180119P00050000 P 01/19/18 50.0 1.85 2.15
PCAR 180119P00052500 P 01/19/18 52.5 2.30 2.60
PCAR 180119P00055000 P 01/19/18 55.0 2.80 3.20
PCAR 180119P00057500 P 01/19/18 57.5 3.40 3.90
PCAR 180119P00060000 P 01/19/18 60.0 4.10 4.60
PCAR 180119P00062500 P 01/19/18 62.5 5.00 5.50
PCAR 180119P00065000 P 01/19/18 65.0 6.00 6.60
PCAR 180119P00067500 P 01/19/18 67.5 7.20 7.80
PCAR 180119P00070000 P 01/19/18 70.0 8.20 9.10
PCAR 180119P00072500 P 01/19/18 72.5 9.70 10.60
PCAR 180119P00075000 P 01/19/18 75.0 11.40 12.10
PCAR 180119P00080000 P 01/19/18 80.0 14.90 15.70
PCAR 180119P00085000 P 01/19/18 85.0 18.80 19.70
PCAR 190118C00030000 C 01/18/19 30.0 37.10 40.30
PCAR 190118C00032500 C 01/18/19 32.5 33.80 38.30
PCAR 190118C00035000 C 01/18/19 35.0 33.00 34.00
PCAR 190118C00037500 C 01/18/19 37.5 30.70 31.80
PCAR 190118C00040000 C 01/18/19 40.0 28.50 29.60
PCAR 190118C00042500 C 01/18/19 42.5 26.40 27.60
PCAR 190118C00045000 C 01/18/19 45.0 24.30 25.30
PCAR 190118C00047500 C 01/18/19 47.5 22.30 23.40
PCAR 190118C00050000 C 01/18/19 50.0 20.50 21.50
PCAR 190118C00052500 C 01/18/19 52.5 18.60 19.70
PCAR 190118C00055000 C 01/18/19 55.0 17.00 18.10
PCAR 190118C00057500 C 01/18/19 57.5 15.20 16.40
PCAR 190118C00060000 C 01/18/19 60.0 13.70 14.90
PCAR 190118C00062500 C 01/18/19 62.5 12.30 13.40
PCAR 190118C00065000 C 01/18/19 65.0 10.90 12.00
PCAR 190118C00067500 C 01/18/19 67.5 9.70 10.80
PCAR 190118C00070000 C 01/18/19 70.0 8.50 9.60
PCAR 190118C00072500 C 01/18/19 72.5 7.40 8.50
PCAR 190118C00075000 C 01/18/19 75.0 6.40 7.50
PCAR 190118C00080000 C 01/18/19 80.0 4.80 5.80
PCAR 190118C00085000 C 01/18/19 85.0 3.70 4.50
PCAR 190118C00090000 C 01/18/19 90.0 2.50 3.40
PCAR 190118C00095000 C 01/18/19 95.0 1.85 2.50
PCAR 190118P00030000 P 01/18/19 30.0 0.60 1.20
PCAR 190118P00032500 P 01/18/19 32.5 0.80 1.45
PCAR 190118P00035000 P 01/18/19 35.0 1.00 1.70
PCAR 190118P00037500 P 01/18/19 37.5 1.25 1.95
PCAR 190118P00040000 P 01/18/19 40.0 1.55 2.30
PCAR 190118P00042500 P 01/18/19 42.5 1.85 2.60
PCAR 190118P00045000 P 01/18/19 45.0 2.25 3.10
PCAR 190118P00047500 P 01/18/19 47.5 2.75 3.50
PCAR 190118P00050000 P 01/18/19 50.0 3.30 4.10
PCAR 190118P00052500 P 01/18/19 52.5 3.90 4.70
PCAR 190118P00055000 P 01/18/19 55.0 4.60 5.40
PCAR 190118P00057500 P 01/18/19 57.5 5.50 6.20
PCAR 190118P00060000 P 01/18/19 60.0 6.30 7.10
PCAR 190118P00062500 P 01/18/19 62.5 7.30 8.10
PCAR 190118P00065000 P 01/18/19 65.0 8.30 9.20
PCAR 190118P00067500 P 01/18/19 67.5 9.40 10.40
PCAR 190118P00070000 P 01/18/19 70.0 10.70 11.70
PCAR 190118P00072500 P 01/18/19 72.5 12.10 13.10
PCAR 190118P00075000 P 01/18/19 75.0 13.40 14.60
PCAR 190118P00080000 P 01/18/19 80.0 16.60 17.90
PCAR 190118P00085000 P 01/18/19 85.0 20.20 21.50
PCAR 190118P00090000 P 01/18/19 90.0 24.30 25.40
PCAR 190118P00095000 P 01/18/19 95.0 28.60 29.60

OPRA data is delayed 15 minutes.