Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Paccar Inc (PCAR)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 171215C00055000 C Dec 15, 2017 55.0 12.80 13.60
PCAR 171215C00060000 C Dec 15, 2017 60.0 7.60 10.00
PCAR 171215C00065000 C Dec 15, 2017 65.0 3.30 3.50
PCAR 171215C00067500 C Dec 15, 2017 67.5 1.40 1.70
PCAR 171215C00070000 C Dec 15, 2017 70.0 0.50 0.65
PCAR 171215C00072500 C Dec 15, 2017 72.5 0.10 0.20
PCAR 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
PCAR 171215C00077500 C Dec 15, 2017 77.5 0.00 0.10
PCAR 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
PCAR 171215C00082500 C Dec 15, 2017 82.5 0.00 0.10
PCAR 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
PCAR 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
PCAR 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
PCAR 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
PCAR 171215C00105000 C Dec 15, 2017 105.0 0.00 0.05
PCAR 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
PCAR 171215P00060000 P Dec 15, 2017 60.0 0.00 0.15
PCAR 171215P00065000 P Dec 15, 2017 65.0 0.40 0.50
PCAR 171215P00067500 P Dec 15, 2017 67.5 1.10 1.25
PCAR 171215P00070000 P Dec 15, 2017 70.0 2.45 2.70
PCAR 171215P00072500 P Dec 15, 2017 72.5 4.50 4.80
PCAR 171215P00075000 P Dec 15, 2017 75.0 6.90 8.70
PCAR 171215P00077500 P Dec 15, 2017 77.5 9.40 11.30
PCAR 171215P00080000 P Dec 15, 2017 80.0 11.60 13.90
PCAR 171215P00082500 P Dec 15, 2017 82.5 14.30 16.20
PCAR 171215P00085000 P Dec 15, 2017 85.0 16.90 17.70
PCAR 171215P00090000 P Dec 15, 2017 90.0 21.80 22.80
PCAR 171215P00095000 P Dec 15, 2017 95.0 26.90 28.00
PCAR 171215P00100000 P Dec 15, 2017 100.0 31.90 32.80
PCAR 171215P00105000 P Dec 15, 2017 105.0 36.90 37.60
PCAR 180119C00029400 C Jan 19, 2018 29.4 38.10 39.20
PCAR 180119C00031900 C Jan 19, 2018 31.9 34.80 37.30
PCAR 180119C00034400 C Jan 19, 2018 34.4 31.90 35.20
PCAR 180119C00036900 C Jan 19, 2018 36.9 29.40 32.60
PCAR 180119C00039400 C Jan 19, 2018 39.4 27.30 29.90
PCAR 180119C00041900 C Jan 19, 2018 41.9 24.90 27.40
PCAR 180119C00044400 C Jan 19, 2018 44.4 22.10 25.20
PCAR 180119C00046900 C Jan 19, 2018 46.9 20.10 22.20
PCAR 180119C00049400 C Jan 19, 2018 49.4 17.10 19.00
PCAR 180119C00051900 C Jan 19, 2018 51.9 15.00 16.40
PCAR 180119C00054400 C Jan 19, 2018 54.4 12.80 14.00
PCAR 180119C00056900 C Jan 19, 2018 56.9 11.10 11.60
PCAR 180119C00059400 C Jan 19, 2018 59.4 8.70 9.20
PCAR 180119C00061900 C Jan 19, 2018 61.9 6.50 6.90
PCAR 180119C00064400 C Jan 19, 2018 64.4 4.50 4.80
PCAR 180119C00066900 C Jan 19, 2018 66.9 2.80 2.95
PCAR 180119C00069400 C Jan 19, 2018 69.4 1.45 1.60
PCAR 180119C00071900 C Jan 19, 2018 71.9 0.60 0.75
PCAR 180119C00074400 C Jan 19, 2018 74.4 0.20 0.40
PCAR 180119C00077500 C Jan 19, 2018 77.5 0.00 0.15
PCAR 180119C00079400 C Jan 19, 2018 79.4 0.00 0.10
PCAR 180119C00084400 C Jan 19, 2018 84.4 0.00 0.10
PCAR 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
PCAR 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
PCAR 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
PCAR 180119P00029400 P Jan 19, 2018 29.4 0.00 0.05
PCAR 180119P00031900 P Jan 19, 2018 31.9 0.00 0.05
PCAR 180119P00034400 P Jan 19, 2018 34.4 0.00 0.05
PCAR 180119P00036900 P Jan 19, 2018 36.9 0.00 0.05
PCAR 180119P00039400 P Jan 19, 2018 39.4 0.00 0.05
PCAR 180119P00041900 P Jan 19, 2018 41.9 0.00 0.10
PCAR 180119P00044400 P Jan 19, 2018 44.4 0.00 0.10
PCAR 180119P00046900 P Jan 19, 2018 46.9 0.00 0.10
PCAR 180119P00049400 P Jan 19, 2018 49.4 0.00 0.10
PCAR 180119P00051900 P Jan 19, 2018 51.9 0.05 0.15
PCAR 180119P00054400 P Jan 19, 2018 54.4 0.10 0.20
PCAR 180119P00056900 P Jan 19, 2018 56.9 0.15 0.25
PCAR 180119P00059400 P Jan 19, 2018 59.4 0.30 0.40
PCAR 180119P00061900 P Jan 19, 2018 61.9 0.50 0.60
PCAR 180119P00064400 P Jan 19, 2018 64.4 0.85 1.15
PCAR 180119P00066900 P Jan 19, 2018 66.9 1.60 1.75
PCAR 180119P00069400 P Jan 19, 2018 69.4 2.75 2.95
PCAR 180119P00071900 P Jan 19, 2018 71.9 4.40 4.80
PCAR 180119P00074400 P Jan 19, 2018 74.4 6.50 6.90
PCAR 180119P00077500 P Jan 19, 2018 77.5 9.40 9.80
PCAR 180119P00079400 P Jan 19, 2018 79.4 10.20 12.70
PCAR 180119P00084400 P Jan 19, 2018 84.4 14.90 18.20
PCAR 180119P00090000 P Jan 19, 2018 90.0 21.50 22.80
PCAR 180119P00095000 P Jan 19, 2018 95.0 25.80 27.40
PCAR 180119P00100000 P Jan 19, 2018 100.0 31.60 32.60
PCAR 180216C00032500 C Feb 16, 2018 32.5 35.10 35.90
PCAR 180216C00035000 C Feb 16, 2018 35.0 31.70 33.40
PCAR 180216C00037500 C Feb 16, 2018 37.5 29.00 30.80
PCAR 180216C00040000 C Feb 16, 2018 40.0 27.80 28.40
PCAR 180216C00042500 C Feb 16, 2018 42.5 24.00 25.90
PCAR 180216C00045000 C Feb 16, 2018 45.0 21.90 23.40
PCAR 180216C00047500 C Feb 16, 2018 47.5 19.00 21.00
PCAR 180216C00050000 C Feb 16, 2018 50.0 17.30 18.50
PCAR 180216C00055000 C Feb 16, 2018 55.0 13.10 13.60
PCAR 180216C00057500 C Feb 16, 2018 57.5 10.80 11.30
PCAR 180216C00060000 C Feb 16, 2018 60.0 8.60 9.00
PCAR 180216C00062500 C Feb 16, 2018 62.5 6.30 6.90
PCAR 180216C00065000 C Feb 16, 2018 65.0 4.70 5.00
PCAR 180216C00067500 C Feb 16, 2018 67.5 3.10 3.40
PCAR 180216C00070000 C Feb 16, 2018 70.0 1.90 2.10
PCAR 180216C00072500 C Feb 16, 2018 72.5 1.10 1.25
PCAR 180216C00075000 C Feb 16, 2018 75.0 0.50 0.65
PCAR 180216C00077500 C Feb 16, 2018 77.5 0.20 0.35
PCAR 180216C00080000 C Feb 16, 2018 80.0 0.00 0.20
PCAR 180216C00082500 C Feb 16, 2018 82.5 0.00 0.10
PCAR 180216C00085000 C Feb 16, 2018 85.0 0.00 0.10
PCAR 180216C00090000 C Feb 16, 2018 90.0 0.00 0.10
PCAR 180216C00095000 C Feb 16, 2018 95.0 0.00 0.10
PCAR 180216P00032500 P Feb 16, 2018 32.5 0.00 0.10
PCAR 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
PCAR 180216P00037500 P Feb 16, 2018 37.5 0.00 0.10
PCAR 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
PCAR 180216P00042500 P Feb 16, 2018 42.5 0.00 0.10
PCAR 180216P00045000 P Feb 16, 2018 45.0 0.00 0.15
PCAR 180216P00047500 P Feb 16, 2018 47.5 0.05 0.20
PCAR 180216P00050000 P Feb 16, 2018 50.0 0.10 0.25
PCAR 180216P00055000 P Feb 16, 2018 55.0 0.25 0.40
PCAR 180216P00057500 P Feb 16, 2018 57.5 0.40 0.55
PCAR 180216P00060000 P Feb 16, 2018 60.0 0.65 0.80
PCAR 180216P00062500 P Feb 16, 2018 62.5 1.05 1.25
PCAR 180216P00065000 P Feb 16, 2018 65.0 1.70 1.85
PCAR 180216P00067500 P Feb 16, 2018 67.5 2.60 2.80
PCAR 180216P00070000 P Feb 16, 2018 70.0 3.80 4.10
PCAR 180216P00072500 P Feb 16, 2018 72.5 5.50 5.90
PCAR 180216P00075000 P Feb 16, 2018 75.0 7.40 7.80
PCAR 180216P00077500 P Feb 16, 2018 77.5 9.60 10.00
PCAR 180216P00080000 P Feb 16, 2018 80.0 9.80 14.00
PCAR 180216P00082500 P Feb 16, 2018 82.5 14.30 15.10
PCAR 180216P00085000 P Feb 16, 2018 85.0 16.80 18.50
PCAR 180216P00090000 P Feb 16, 2018 90.0 21.80 22.30
PCAR 180216P00095000 P Feb 16, 2018 95.0 26.80 27.70
PCAR 180518C00042500 C May 18, 2018 42.5 23.60 27.70
PCAR 180518C00045000 C May 18, 2018 45.0 21.00 25.60
PCAR 180518C00047500 C May 18, 2018 47.5 18.60 23.20
PCAR 180518C00050000 C May 18, 2018 50.0 18.00 19.10
PCAR 180518C00055000 C May 18, 2018 55.0 13.30 14.30
PCAR 180518C00060000 C May 18, 2018 60.0 9.10 9.90
PCAR 180518C00062500 C May 18, 2018 62.5 7.50 8.00
PCAR 180518C00065000 C May 18, 2018 65.0 5.90 6.30
PCAR 180518C00067500 C May 18, 2018 67.5 4.40 4.70
PCAR 180518C00070000 C May 18, 2018 70.0 3.20 3.30
PCAR 180518C00072500 C May 18, 2018 72.5 2.10 2.40
PCAR 180518C00075000 C May 18, 2018 75.0 1.40 1.70
PCAR 180518C00077500 C May 18, 2018 77.5 0.90 1.10
PCAR 180518C00080000 C May 18, 2018 80.0 0.50 0.75
PCAR 180518C00082500 C May 18, 2018 82.5 0.30 0.45
PCAR 180518C00085000 C May 18, 2018 85.0 0.15 0.30
PCAR 180518C00090000 C May 18, 2018 90.0 0.00 0.15
PCAR 180518C00095000 C May 18, 2018 95.0 0.00 0.15
PCAR 180518C00100000 C May 18, 2018 100.0 0.00 0.10
PCAR 180518P00042500 P May 18, 2018 42.5 0.15 0.30
PCAR 180518P00045000 P May 18, 2018 45.0 0.20 0.35
PCAR 180518P00047500 P May 18, 2018 47.5 0.30 0.45
PCAR 180518P00050000 P May 18, 2018 50.0 0.40 0.55
PCAR 180518P00055000 P May 18, 2018 55.0 0.75 0.95
PCAR 180518P00060000 P May 18, 2018 60.0 1.50 1.70
PCAR 180518P00062500 P May 18, 2018 62.5 2.05 2.30
PCAR 180518P00065000 P May 18, 2018 65.0 2.85 3.10
PCAR 180518P00067500 P May 18, 2018 67.5 3.80 4.00
PCAR 180518P00070000 P May 18, 2018 70.0 5.00 5.40
PCAR 180518P00072500 P May 18, 2018 72.5 6.50 6.90
PCAR 180518P00075000 P May 18, 2018 75.0 8.30 8.70
PCAR 180518P00077500 P May 18, 2018 77.5 10.20 11.00
PCAR 180518P00080000 P May 18, 2018 80.0 12.30 13.10
PCAR 180518P00082500 P May 18, 2018 82.5 14.40 15.30
PCAR 180518P00085000 P May 18, 2018 85.0 14.80 19.50
PCAR 180518P00090000 P May 18, 2018 90.0 20.30 23.90
PCAR 180518P00095000 P May 18, 2018 95.0 24.70 29.30
PCAR 180518P00100000 P May 18, 2018 100.0 30.20 34.10
PCAR 190118C00029400 C Jan 18, 2019 29.4 36.10 41.00
PCAR 190118C00031900 C Jan 18, 2019 31.9 33.70 38.50
PCAR 190118C00034400 C Jan 18, 2019 34.4 31.20 35.20
PCAR 190118C00036900 C Jan 18, 2019 36.9 29.00 34.00
PCAR 190118C00039400 C Jan 18, 2019 39.4 26.50 31.50
PCAR 190118C00041900 C Jan 18, 2019 41.9 24.50 29.50
PCAR 190118C00044400 C Jan 18, 2019 44.4 23.70 25.30
PCAR 190118C00046900 C Jan 18, 2019 46.9 21.40 23.00
PCAR 190118C00049400 C Jan 18, 2019 49.4 19.70 20.40
PCAR 190118C00051900 C Jan 18, 2019 51.9 17.70 18.30
PCAR 190118C00054400 C Jan 18, 2019 54.4 15.50 16.20
PCAR 190118C00056900 C Jan 18, 2019 56.9 13.20 14.20
PCAR 190118C00059400 C Jan 18, 2019 59.4 11.90 12.30
PCAR 190118C00061900 C Jan 18, 2019 61.9 10.10 10.60
PCAR 190118C00064400 C Jan 18, 2019 64.4 8.60 9.10
PCAR 190118C00066900 C Jan 18, 2019 66.9 7.10 7.70
PCAR 190118C00069400 C Jan 18, 2019 69.4 5.90 6.40
PCAR 190118C00071900 C Jan 18, 2019 71.9 4.80 5.20
PCAR 190118C00074400 C Jan 18, 2019 74.4 3.80 4.30
PCAR 190118C00077500 C Jan 18, 2019 77.5 2.85 3.30
PCAR 190118C00079400 C Jan 18, 2019 79.4 2.35 2.70
PCAR 190118C00084400 C Jan 18, 2019 84.4 1.30 1.70
PCAR 190118C00089400 C Jan 18, 2019 89.4 0.70 1.00
PCAR 190118C00094400 C Jan 18, 2019 94.4 0.35 0.60
PCAR 190118C00100000 C Jan 18, 2019 100.0 0.10 0.35
PCAR 190118C00105000 C Jan 18, 2019 105.0 0.00 0.25
PCAR 190118P00029400 P Jan 18, 2019 29.4 0.10 0.35
PCAR 190118P00031900 P Jan 18, 2019 31.9 0.20 0.40
PCAR 190118P00034400 P Jan 18, 2019 34.4 0.30 0.50
PCAR 190118P00036900 P Jan 18, 2019 36.9 0.35 0.60
PCAR 190118P00039400 P Jan 18, 2019 39.4 0.45 0.70
PCAR 190118P00041900 P Jan 18, 2019 41.9 0.60 0.90
PCAR 190118P00044400 P Jan 18, 2019 44.4 0.75 1.00
PCAR 190118P00046900 P Jan 18, 2019 46.9 1.00 1.20
PCAR 190118P00049400 P Jan 18, 2019 49.4 1.25 1.55
PCAR 190118P00051900 P Jan 18, 2019 51.9 1.55 1.80
PCAR 190118P00054400 P Jan 18, 2019 54.4 2.00 2.40
PCAR 190118P00056900 P Jan 18, 2019 56.9 2.50 2.85
PCAR 190118P00059400 P Jan 18, 2019 59.4 3.10 3.40
PCAR 190118P00061900 P Jan 18, 2019 61.9 3.80 4.30
PCAR 190118P00064400 P Jan 18, 2019 64.4 4.60 5.10
PCAR 190118P00066900 P Jan 18, 2019 66.9 5.70 6.20
PCAR 190118P00069400 P Jan 18, 2019 69.4 6.90 7.40
PCAR 190118P00071900 P Jan 18, 2019 71.9 8.20 8.70
PCAR 190118P00074400 P Jan 18, 2019 74.4 9.70 10.30
PCAR 190118P00077500 P Jan 18, 2019 77.5 11.80 12.30
PCAR 190118P00079400 P Jan 18, 2019 79.4 13.20 14.10
PCAR 190118P00084400 P Jan 18, 2019 84.4 17.10 17.70
PCAR 190118P00089400 P Jan 18, 2019 89.4 21.30 22.60
PCAR 190118P00094400 P Jan 18, 2019 94.4 24.00 29.00
PCAR 190118P00100000 P Jan 18, 2019 100.0 29.50 34.50
PCAR 190118P00105000 P Jan 18, 2019 105.0 34.80 39.20
OPRA data is delayed 15 minutes.