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 (2017-02-17)Premium Content

Paccar Inc (PCAR)
As of Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 170519C00029400 C 05/19/17 29.4 35.50 38.00
PCAR 170519C00031900 C 05/19/17 31.9 32.10 36.40
PCAR 170519C00034400 C 05/19/17 34.4 31.00 32.70
PCAR 170519C00036900 C 05/19/17 36.9 28.40 30.30
PCAR 170519C00039400 C 05/19/17 39.4 25.90 27.80
PCAR 170519C00041900 C 05/19/17 41.9 23.30 25.60
PCAR 170519C00044400 C 05/19/17 44.4 21.00 23.00
PCAR 170519C00046900 C 05/19/17 46.9 18.50 20.40
PCAR 170519C00049400 C 05/19/17 49.4 16.00 18.00
PCAR 170519C00051900 C 05/19/17 51.9 13.40 15.50
PCAR 170519C00054400 C 05/19/17 54.4 10.60 12.90
PCAR 170519C00056900 C 05/19/17 56.9 8.20 10.50
PCAR 170519C00059400 C 05/19/17 59.4 5.70 8.20
PCAR 170519C00061900 C 05/19/17 61.9 3.90 4.40
PCAR 170519C00064400 C 05/19/17 64.4 2.10 2.35
PCAR 170519C00066900 C 05/19/17 66.9 0.75 1.05
PCAR 170519C00069400 C 05/19/17 69.4 0.15 0.35
PCAR 170519C00071900 C 05/19/17 71.9 0.00 0.35
PCAR 170519C00074400 C 05/19/17 74.4 0.00 0.10
PCAR 170519C00077500 C 05/19/17 77.5 0.00 0.25
PCAR 170519C00079400 C 05/19/17 79.4 0.00 0.35
PCAR 170519C00084400 C 05/19/17 84.4 0.00 0.30
PCAR 170519P00029400 P 05/19/17 29.4 0.00 0.35
PCAR 170519P00031900 P 05/19/17 31.9 0.00 0.35
PCAR 170519P00034400 P 05/19/17 34.4 0.00 0.30
PCAR 170519P00036900 P 05/19/17 36.9 0.00 0.30
PCAR 170519P00039400 P 05/19/17 39.4 0.00 0.35
PCAR 170519P00041900 P 05/19/17 41.9 0.00 0.40
PCAR 170519P00044400 P 05/19/17 44.4 0.00 0.35
PCAR 170519P00046900 P 05/19/17 46.9 0.00 0.30
PCAR 170519P00049400 P 05/19/17 49.4 0.00 0.20
PCAR 170519P00051900 P 05/19/17 51.9 0.00 0.40
PCAR 170519P00054400 P 05/19/17 54.4 0.00 0.40
PCAR 170519P00056900 P 05/19/17 56.9 0.00 0.35
PCAR 170519P00059400 P 05/19/17 59.4 0.05 0.20
PCAR 170519P00061900 P 05/19/17 61.9 0.30 0.40
PCAR 170519P00064400 P 05/19/17 64.4 0.85 1.00
PCAR 170519P00066900 P 05/19/17 66.9 2.00 2.30
PCAR 170519P00069400 P 05/19/17 69.4 3.60 4.30
PCAR 170519P00071900 P 05/19/17 71.9 5.20 6.70
PCAR 170519P00074400 P 05/19/17 74.4 7.40 9.20
PCAR 170519P00077500 P 05/19/17 77.5 10.20 13.20
PCAR 170519P00079400 P 05/19/17 79.4 12.40 15.10
PCAR 170519P00084400 P 05/19/17 84.4 17.40 19.10
PCAR 170616C00045000 C 06/16/17 45.0 19.90 22.50
PCAR 170616C00047500 C 06/16/17 47.5 16.30 20.80
PCAR 170616C00050000 C 06/16/17 50.0 14.80 18.00
PCAR 170616C00055000 C 06/16/17 55.0 10.40 12.40
PCAR 170616C00057500 C 06/16/17 57.5 8.20 9.00
PCAR 170616C00060000 C 06/16/17 60.0 5.90 6.40
PCAR 170616C00062500 C 06/16/17 62.5 4.00 4.50
PCAR 170616C00065000 C 06/16/17 65.0 2.30 2.50
PCAR 170616C00067500 C 06/16/17 67.5 1.10 1.30
PCAR 170616C00070000 C 06/16/17 70.0 0.45 0.60
PCAR 170616C00072500 C 06/16/17 72.5 0.10 0.25
PCAR 170616C00075000 C 06/16/17 75.0 0.00 0.15
PCAR 170616C00080000 C 06/16/17 80.0 0.00 0.05
PCAR 170616C00085000 C 06/16/17 85.0 0.00 0.05
PCAR 170616C00090000 C 06/16/17 90.0 0.00 0.05
PCAR 170616P00045000 P 06/16/17 45.0 0.00 0.10
PCAR 170616P00047500 P 06/16/17 47.5 0.00 0.15
PCAR 170616P00050000 P 06/16/17 50.0 0.00 0.10
PCAR 170616P00055000 P 06/16/17 55.0 0.05 0.25
PCAR 170616P00057500 P 06/16/17 57.5 0.20 0.35
PCAR 170616P00060000 P 06/16/17 60.0 0.45 0.60
PCAR 170616P00062500 P 06/16/17 62.5 0.90 1.05
PCAR 170616P00065000 P 06/16/17 65.0 1.70 1.85
PCAR 170616P00067500 P 06/16/17 67.5 3.00 3.20
PCAR 170616P00070000 P 06/16/17 70.0 4.80 5.10
PCAR 170616P00072500 P 06/16/17 72.5 6.60 7.30
PCAR 170616P00075000 P 06/16/17 75.0 8.20 10.20
PCAR 170616P00080000 P 06/16/17 80.0 12.80 15.10
PCAR 170616P00085000 P 06/16/17 85.0 17.50 21.30
PCAR 170616P00090000 P 06/16/17 90.0 22.80 25.10
PCAR 170818C00035000 C 08/18/17 35.0 30.20 32.20
PCAR 170818C00037500 C 08/18/17 37.5 26.20 30.70
PCAR 170818C00040000 C 08/18/17 40.0 23.90 28.20
PCAR 170818C00042500 C 08/18/17 42.5 21.30 25.70
PCAR 170818C00045000 C 08/18/17 45.0 19.30 23.20
PCAR 170818C00047500 C 08/18/17 47.5 17.70 20.50
PCAR 170818C00050000 C 08/18/17 50.0 15.10 18.20
PCAR 170818C00055000 C 08/18/17 55.0 11.00 12.10
PCAR 170818C00057500 C 08/18/17 57.5 8.90 10.10
PCAR 170818C00060000 C 08/18/17 60.0 6.90 7.80
PCAR 170818C00062500 C 08/18/17 62.5 5.00 5.30
PCAR 170818C00065000 C 08/18/17 65.0 3.50 3.70
PCAR 170818C00067500 C 08/18/17 67.5 2.25 2.45
PCAR 170818C00070000 C 08/18/17 70.0 1.40 1.55
PCAR 170818C00072500 C 08/18/17 72.5 0.75 0.90
PCAR 170818C00075000 C 08/18/17 75.0 0.40 0.50
PCAR 170818C00077500 C 08/18/17 77.5 0.20 0.30
PCAR 170818C00080000 C 08/18/17 80.0 0.00 0.15
PCAR 170818C00085000 C 08/18/17 85.0 0.00 0.10
PCAR 170818C00090000 C 08/18/17 90.0 0.00 0.05
PCAR 170818C00095000 C 08/18/17 95.0 0.00 0.05
PCAR 170818P00035000 P 08/18/17 35.0 0.00 0.10
PCAR 170818P00037500 P 08/18/17 37.5 0.00 0.15
PCAR 170818P00040000 P 08/18/17 40.0 0.00 0.15
PCAR 170818P00042500 P 08/18/17 42.5 0.00 0.15
PCAR 170818P00045000 P 08/18/17 45.0 0.00 0.20
PCAR 170818P00047500 P 08/18/17 47.5 0.05 0.25
PCAR 170818P00050000 P 08/18/17 50.0 0.15 0.35
PCAR 170818P00055000 P 08/18/17 55.0 0.50 0.65
PCAR 170818P00057500 P 08/18/17 57.5 0.80 0.95
PCAR 170818P00060000 P 08/18/17 60.0 1.30 1.45
PCAR 170818P00062500 P 08/18/17 62.5 1.95 2.15
PCAR 170818P00065000 P 08/18/17 65.0 2.90 3.10
PCAR 170818P00067500 P 08/18/17 67.5 4.10 4.40
PCAR 170818P00070000 P 08/18/17 70.0 5.80 6.00
PCAR 170818P00072500 P 08/18/17 72.5 7.60 7.90
PCAR 170818P00075000 P 08/18/17 75.0 9.30 10.10
PCAR 170818P00077500 P 08/18/17 77.5 11.30 12.70
PCAR 170818P00080000 P 08/18/17 80.0 13.60 15.00
PCAR 170818P00085000 P 08/18/17 85.0 17.90 20.90
PCAR 170818P00090000 P 08/18/17 90.0 22.60 26.10
PCAR 170818P00095000 P 08/18/17 95.0 28.00 30.10
PCAR 171117C00040000 C 11/17/17 40.0 25.20 27.40
PCAR 171117C00042500 C 11/17/17 42.5 22.70 25.70
PCAR 171117C00045000 C 11/17/17 45.0 20.20 22.80
PCAR 171117C00047500 C 11/17/17 47.5 18.10 19.70
PCAR 171117C00050000 C 11/17/17 50.0 16.00 17.30
PCAR 171117C00055000 C 11/17/17 55.0 11.80 13.10
PCAR 171117C00060000 C 11/17/17 60.0 7.80 9.40
PCAR 171117C00062500 C 11/17/17 62.5 6.20 6.60
PCAR 171117C00065000 C 11/17/17 65.0 4.80 5.10
PCAR 171117C00067500 C 11/17/17 67.5 3.50 3.80
PCAR 171117C00070000 C 11/17/17 70.0 2.55 2.80
PCAR 171117C00072500 C 11/17/17 72.5 1.75 2.00
PCAR 171117C00075000 C 11/17/17 75.0 1.20 1.40
PCAR 171117C00077500 C 11/17/17 77.5 0.75 0.95
PCAR 171117C00080000 C 11/17/17 80.0 0.45 0.65
PCAR 171117C00085000 C 11/17/17 85.0 0.15 0.30
PCAR 171117C00090000 C 11/17/17 90.0 0.00 0.15
PCAR 171117C00095000 C 11/17/17 95.0 0.00 0.10
PCAR 171117C00100000 C 11/17/17 100.0 0.00 0.10
PCAR 171117P00040000 P 11/17/17 40.0 0.10 0.30
PCAR 171117P00042500 P 11/17/17 42.5 0.15 0.40
PCAR 171117P00045000 P 11/17/17 45.0 0.30 0.45
PCAR 171117P00047500 P 11/17/17 47.5 0.45 0.60
PCAR 171117P00050000 P 11/17/17 50.0 0.60 0.80
PCAR 171117P00055000 P 11/17/17 55.0 1.25 1.40
PCAR 171117P00060000 P 11/17/17 60.0 2.35 2.50
PCAR 171117P00062500 P 11/17/17 62.5 3.10 3.40
PCAR 171117P00065000 P 11/17/17 65.0 4.10 4.40
PCAR 171117P00067500 P 11/17/17 67.5 5.40 5.70
PCAR 171117P00070000 P 11/17/17 70.0 6.90 7.20
PCAR 171117P00072500 P 11/17/17 72.5 8.60 8.90
PCAR 171117P00075000 P 11/17/17 75.0 10.40 10.80
PCAR 171117P00077500 P 11/17/17 77.5 11.70 13.00
PCAR 171117P00080000 P 11/17/17 80.0 14.20 15.20
PCAR 171117P00085000 P 11/17/17 85.0 18.90 20.10
PCAR 171117P00090000 P 11/17/17 90.0 22.90 25.30
PCAR 171117P00095000 P 11/17/17 95.0 27.80 31.00
PCAR 171117P00100000 P 11/17/17 100.0 32.90 35.20
PCAR 180119C00029400 C 01/19/18 29.4 35.90 37.90
PCAR 180119C00031900 C 01/19/18 31.9 32.00 36.40
PCAR 180119C00034400 C 01/19/18 34.4 30.30 33.80
PCAR 180119C00036900 C 01/19/18 36.9 28.20 30.80
PCAR 180119C00039400 C 01/19/18 39.4 25.70 28.50
PCAR 180119C00041900 C 01/19/18 41.9 23.30 26.20
PCAR 180119C00044400 C 01/19/18 44.4 21.00 23.50
PCAR 180119C00046900 C 01/19/18 46.9 19.10 20.40
PCAR 180119C00049400 C 01/19/18 49.4 16.80 18.30
PCAR 180119C00051900 C 01/19/18 51.9 14.70 16.10
PCAR 180119C00054400 C 01/19/18 54.4 12.70 14.30
PCAR 180119C00056900 C 01/19/18 56.9 10.50 12.20
PCAR 180119C00059400 C 01/19/18 59.4 8.80 10.30
PCAR 180119C00061900 C 01/19/18 61.9 7.20 7.60
PCAR 180119C00064400 C 01/19/18 64.4 5.80 6.10
PCAR 180119C00066900 C 01/19/18 66.9 4.60 4.80
PCAR 180119C00069400 C 01/19/18 69.4 3.40 3.70
PCAR 180119C00071900 C 01/19/18 71.9 2.55 2.75
PCAR 180119C00074400 C 01/19/18 74.4 1.85 2.05
PCAR 180119C00077500 C 01/19/18 77.5 1.20 1.35
PCAR 180119C00079400 C 01/19/18 79.4 0.90 1.05
PCAR 180119C00084400 C 01/19/18 84.4 0.40 0.55
PCAR 180119C00090000 C 01/19/18 90.0 0.10 0.25
PCAR 180119C00095000 C 01/19/18 95.0 0.00 0.15
PCAR 180119C00100000 C 01/19/18 100.0 0.00 0.10
PCAR 180119P00029400 P 01/19/18 29.4 0.00 0.20
PCAR 180119P00031900 P 01/19/18 31.9 0.05 0.25
PCAR 180119P00034400 P 01/19/18 34.4 0.10 0.30
PCAR 180119P00036900 P 01/19/18 36.9 0.15 0.35
PCAR 180119P00039400 P 01/19/18 39.4 0.20 0.40
PCAR 180119P00041900 P 01/19/18 41.9 0.35 0.50
PCAR 180119P00044400 P 01/19/18 44.4 0.50 0.65
PCAR 180119P00046900 P 01/19/18 46.9 0.70 0.80
PCAR 180119P00049400 P 01/19/18 49.4 0.95 1.05
PCAR 180119P00051900 P 01/19/18 51.9 1.25 1.30
PCAR 180119P00054400 P 01/19/18 54.4 1.65 1.75
PCAR 180119P00056900 P 01/19/18 56.9 2.15 2.20
PCAR 180119P00059400 P 01/19/18 59.4 2.80 2.90
PCAR 180119P00061900 P 01/19/18 61.9 3.60 3.70
PCAR 180119P00064400 P 01/19/18 64.4 4.60 4.70
PCAR 180119P00066900 P 01/19/18 66.9 5.70 6.00
PCAR 180119P00069400 P 01/19/18 69.4 7.10 7.40
PCAR 180119P00071900 P 01/19/18 71.9 8.70 9.00
PCAR 180119P00074400 P 01/19/18 74.4 10.40 10.80
PCAR 180119P00077500 P 01/19/18 77.5 12.30 13.20
PCAR 180119P00079400 P 01/19/18 79.4 13.90 14.80
PCAR 180119P00084400 P 01/19/18 84.4 18.20 19.50
PCAR 180119P00090000 P 01/19/18 90.0 22.80 25.30
PCAR 180119P00095000 P 01/19/18 95.0 27.70 31.10
PCAR 180119P00100000 P 01/19/18 100.0 32.90 35.20
PCAR 190118C00029400 C 01/18/19 29.4 35.70 38.20
PCAR 190118C00031900 C 01/18/19 31.9 32.20 37.00
PCAR 190118C00034400 C 01/18/19 34.4 30.90 34.30
PCAR 190118C00036900 C 01/18/19 36.9 28.60 30.80
PCAR 190118C00039400 C 01/18/19 39.4 26.30 28.70
PCAR 190118C00041900 C 01/18/19 41.9 24.50 26.60
PCAR 190118C00044400 C 01/18/19 44.4 22.20 24.60
PCAR 190118C00046900 C 01/18/19 46.9 20.10 22.70
PCAR 190118C00049400 C 01/18/19 49.4 18.10 20.80
PCAR 190118C00051900 C 01/18/19 51.9 16.00 19.00
PCAR 190118C00054400 C 01/18/19 54.4 14.20 17.30
PCAR 190118C00056900 C 01/18/19 56.9 12.50 15.60
PCAR 190118C00059400 C 01/18/19 59.4 11.20 13.40
PCAR 190118C00061900 C 01/18/19 61.9 10.00 11.70
PCAR 190118C00064400 C 01/18/19 64.4 8.60 10.80
PCAR 190118C00066900 C 01/18/19 66.9 7.60 9.50
PCAR 190118C00069400 C 01/18/19 69.4 6.30 8.50
PCAR 190118C00071900 C 01/18/19 71.9 5.40 6.90
PCAR 190118C00074400 C 01/18/19 74.4 4.60 6.40
PCAR 190118C00077500 C 01/18/19 77.5 3.60 5.20
PCAR 190118C00079400 C 01/18/19 79.4 2.90 4.50
PCAR 190118C00084400 C 01/18/19 84.4 2.10 3.10
PCAR 190118C00089400 C 01/18/19 89.4 1.20 2.40
PCAR 190118C00094400 C 01/18/19 94.4 0.70 1.55
PCAR 190118C00100000 C 01/18/19 100.0 0.25 1.10
PCAR 190118P00029400 P 01/18/19 29.4 0.45 0.95
PCAR 190118P00031900 P 01/18/19 31.9 0.55 1.20
PCAR 190118P00034400 P 01/18/19 34.4 0.65 1.35
PCAR 190118P00036900 P 01/18/19 36.9 0.80 1.50
PCAR 190118P00039400 P 01/18/19 39.4 1.05 1.70
PCAR 190118P00041900 P 01/18/19 41.9 1.10 1.95
PCAR 190118P00044400 P 01/18/19 44.4 1.50 1.95
PCAR 190118P00046900 P 01/18/19 46.9 1.90 2.85
PCAR 190118P00049400 P 01/18/19 49.4 2.35 3.40
PCAR 190118P00051900 P 01/18/19 51.9 2.95 3.90
PCAR 190118P00054400 P 01/18/19 54.4 3.50 4.40
PCAR 190118P00056900 P 01/18/19 56.9 4.30 5.30
PCAR 190118P00059400 P 01/18/19 59.4 5.10 6.10
PCAR 190118P00061900 P 01/18/19 61.9 6.10 7.20
PCAR 190118P00064400 P 01/18/19 64.4 7.00 8.10
PCAR 190118P00066900 P 01/18/19 66.9 8.00 9.40
PCAR 190118P00069400 P 01/18/19 69.4 9.30 11.00
PCAR 190118P00071900 P 01/18/19 71.9 10.80 12.60
PCAR 190118P00074400 P 01/18/19 74.4 12.20 14.30
PCAR 190118P00077500 P 01/18/19 77.5 14.30 16.20
PCAR 190118P00079400 P 01/18/19 79.4 15.60 17.60
PCAR 190118P00084400 P 01/18/19 84.4 19.10 21.40
PCAR 190118P00089400 P 01/18/19 89.4 23.30 25.50
PCAR 190118P00094400 P 01/18/19 94.4 28.20 29.70
PCAR 190118P00100000 P 01/18/19 100.0 33.70 35.00

OPRA data is delayed 15 minutes.