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 Jan 24 2017 4:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 170217C00026900 C 02/17/17 26.9 38.20 40.20
PCAR 170217C00029400 C 02/17/17 29.4 35.50 37.80
PCAR 170217C00031900 C 02/17/17 31.9 33.00 35.30
PCAR 170217C00034400 C 02/17/17 34.4 30.50 32.80
PCAR 170217C00036900 C 02/17/17 36.9 28.10 30.20
PCAR 170217C00039400 C 02/17/17 39.4 25.60 27.70
PCAR 170217C00041900 C 02/17/17 41.9 23.10 25.20
PCAR 170217C00044400 C 02/17/17 44.4 20.60 22.70
PCAR 170217C00046900 C 02/17/17 46.9 18.00 20.30
PCAR 170217C00049400 C 02/17/17 49.4 15.80 17.70
PCAR 170217C00051900 C 02/17/17 51.9 13.40 15.20
PCAR 170217C00054400 C 02/17/17 54.4 11.20 12.80
PCAR 170217C00056900 C 02/17/17 56.9 8.80 10.20
PCAR 170217C00059400 C 02/17/17 59.4 6.90 7.90
PCAR 170217C00061900 C 02/17/17 61.9 4.60 5.50
PCAR 170217C00064400 C 02/17/17 64.4 3.20 3.40
PCAR 170217C00066900 C 02/17/17 66.9 1.70 1.85
PCAR 170217C00069400 C 02/17/17 69.4 0.70 0.85
PCAR 170217C00071900 C 02/17/17 71.9 0.20 0.30
PCAR 170217C00074400 C 02/17/17 74.4 0.00 0.15
PCAR 170217C00079400 C 02/17/17 79.4 0.00 0.05
PCAR 170217P00026900 P 02/17/17 26.9 0.00 0.05
PCAR 170217P00029400 P 02/17/17 29.4 0.00 0.05
PCAR 170217P00031900 P 02/17/17 31.9 0.00 0.05
PCAR 170217P00034400 P 02/17/17 34.4 0.00 0.05
PCAR 170217P00036900 P 02/17/17 36.9 0.00 0.05
PCAR 170217P00039400 P 02/17/17 39.4 0.00 0.05
PCAR 170217P00041900 P 02/17/17 41.9 0.00 0.10
PCAR 170217P00044400 P 02/17/17 44.4 0.00 0.10
PCAR 170217P00046900 P 02/17/17 46.9 0.00 0.05
PCAR 170217P00049400 P 02/17/17 49.4 0.00 0.10
PCAR 170217P00051900 P 02/17/17 51.9 0.00 0.05
PCAR 170217P00054400 P 02/17/17 54.4 0.00 0.15
PCAR 170217P00056900 P 02/17/17 56.9 0.10 0.25
PCAR 170217P00059400 P 02/17/17 59.4 0.20 0.35
PCAR 170217P00061900 P 02/17/17 61.9 0.50 0.65
PCAR 170217P00064400 P 02/17/17 64.4 1.05 1.15
PCAR 170217P00066900 P 02/17/17 66.9 2.05 2.15
PCAR 170217P00069400 P 02/17/17 69.4 3.50 3.70
PCAR 170217P00071900 P 02/17/17 71.9 5.40 6.30
PCAR 170217P00074400 P 02/17/17 74.4 7.50 8.40
PCAR 170217P00079400 P 02/17/17 79.4 12.60 14.10
PCAR 170317C00035000 C 03/17/17 35.0 30.10 32.10
PCAR 170317C00037500 C 03/17/17 37.5 27.40 29.70
PCAR 170317C00040000 C 03/17/17 40.0 24.90 27.20
PCAR 170317C00042500 C 03/17/17 42.5 22.40 24.70
PCAR 170317C00045000 C 03/17/17 45.0 20.00 22.10
PCAR 170317C00047500 C 03/17/17 47.5 17.60 19.70
PCAR 170317C00050000 C 03/17/17 50.0 15.40 17.20
PCAR 170317C00055000 C 03/17/17 55.0 10.40 12.40
PCAR 170317C00057500 C 03/17/17 57.5 8.80 9.80
PCAR 170317C00060000 C 03/17/17 60.0 6.50 7.40
PCAR 170317C00062500 C 03/17/17 62.5 4.40 5.40
PCAR 170317C00065000 C 03/17/17 65.0 3.30 3.60
PCAR 170317C00067500 C 03/17/17 67.5 2.00 2.15
PCAR 170317C00070000 C 03/17/17 70.0 1.00 1.15
PCAR 170317C00072500 C 03/17/17 72.5 0.45 0.60
PCAR 170317C00075000 C 03/17/17 75.0 0.15 0.30
PCAR 170317C00080000 C 03/17/17 80.0 0.00 0.05
PCAR 170317C00085000 C 03/17/17 85.0 0.00 0.10
PCAR 170317C00090000 C 03/17/17 90.0 0.00 0.05
PCAR 170317C00095000 C 03/17/17 95.0 0.00 0.10
PCAR 170317C00100000 C 03/17/17 100.0 0.00 0.05
PCAR 170317P00035000 P 03/17/17 35.0 0.00 0.10
PCAR 170317P00037500 P 03/17/17 37.5 0.00 0.10
PCAR 170317P00040000 P 03/17/17 40.0 0.00 0.05
PCAR 170317P00042500 P 03/17/17 42.5 0.00 0.10
PCAR 170317P00045000 P 03/17/17 45.0 0.00 0.10
PCAR 170317P00047500 P 03/17/17 47.5 0.00 0.15
PCAR 170317P00050000 P 03/17/17 50.0 0.00 0.20
PCAR 170317P00055000 P 03/17/17 55.0 0.20 0.30
PCAR 170317P00057500 P 03/17/17 57.5 0.35 0.45
PCAR 170317P00060000 P 03/17/17 60.0 0.60 0.75
PCAR 170317P00062500 P 03/17/17 62.5 1.05 1.20
PCAR 170317P00065000 P 03/17/17 65.0 1.80 1.90
PCAR 170317P00067500 P 03/17/17 67.5 2.90 3.10
PCAR 170317P00070000 P 03/17/17 70.0 4.40 4.60
PCAR 170317P00072500 P 03/17/17 72.5 6.20 6.60
PCAR 170317P00075000 P 03/17/17 75.0 8.40 9.30
PCAR 170317P00080000 P 03/17/17 80.0 13.10 14.70
PCAR 170317P00085000 P 03/17/17 85.0 17.20 20.00
PCAR 170317P00090000 P 03/17/17 90.0 22.20 24.90
PCAR 170317P00095000 P 03/17/17 95.0 27.30 30.10
PCAR 170317P00100000 P 03/17/17 100.0 33.00 34.70
PCAR 170519C00029400 C 05/19/17 29.4 35.80 37.70
PCAR 170519C00031900 C 05/19/17 31.9 33.00 35.30
PCAR 170519C00034400 C 05/19/17 34.4 30.60 32.70
PCAR 170519C00036900 C 05/19/17 36.9 28.10 30.20
PCAR 170519C00039400 C 05/19/17 39.4 25.80 28.10
PCAR 170519C00041900 C 05/19/17 41.9 23.10 25.20
PCAR 170519C00044400 C 05/19/17 44.4 20.90 22.90
PCAR 170519C00046900 C 05/19/17 46.9 18.40 20.50
PCAR 170519C00049400 C 05/19/17 49.4 16.30 18.10
PCAR 170519C00051900 C 05/19/17 51.9 14.20 15.70
PCAR 170519C00054400 C 05/19/17 54.4 11.80 13.30
PCAR 170519C00056900 C 05/19/17 56.9 9.60 10.80
PCAR 170519C00059400 C 05/19/17 59.4 7.70 8.70
PCAR 170519C00061900 C 05/19/17 61.9 6.30 6.90
PCAR 170519C00064400 C 05/19/17 64.4 4.90 5.10
PCAR 170519C00066900 C 05/19/17 66.9 3.50 3.70
PCAR 170519C00069400 C 05/19/17 69.4 2.35 2.50
PCAR 170519C00071900 C 05/19/17 71.9 1.50 1.65
PCAR 170519C00074400 C 05/19/17 74.4 0.90 1.05
PCAR 170519C00079400 C 05/19/17 79.4 0.20 0.40
PCAR 170519C00084400 C 05/19/17 84.4 0.00 0.15
PCAR 170519P00029400 P 05/19/17 29.4 0.00 0.10
PCAR 170519P00031900 P 05/19/17 31.9 0.00 0.10
PCAR 170519P00034400 P 05/19/17 34.4 0.00 0.10
PCAR 170519P00036900 P 05/19/17 36.9 0.00 0.15
PCAR 170519P00039400 P 05/19/17 39.4 0.00 0.15
PCAR 170519P00041900 P 05/19/17 41.9 0.05 0.20
PCAR 170519P00044400 P 05/19/17 44.4 0.05 0.25
PCAR 170519P00046900 P 05/19/17 46.9 0.15 0.30
PCAR 170519P00049400 P 05/19/17 49.4 0.25 0.40
PCAR 170519P00051900 P 05/19/17 51.9 0.40 0.55
PCAR 170519P00054400 P 05/19/17 54.4 0.60 0.75
PCAR 170519P00056900 P 05/19/17 56.9 0.90 1.05
PCAR 170519P00059400 P 05/19/17 59.4 1.30 1.50
PCAR 170519P00061900 P 05/19/17 61.9 1.90 2.10
PCAR 170519P00064400 P 05/19/17 64.4 2.75 2.90
PCAR 170519P00066900 P 05/19/17 66.9 3.80 4.00
PCAR 170519P00069400 P 05/19/17 69.4 5.20 5.40
PCAR 170519P00071900 P 05/19/17 71.9 6.80 7.10
PCAR 170519P00074400 P 05/19/17 74.4 8.50 9.00
PCAR 170519P00079400 P 05/19/17 79.4 12.70 14.30
PCAR 170519P00084400 P 05/19/17 84.4 17.60 19.30
PCAR 170818C00035000 C 08/18/17 35.0 30.10 32.10
PCAR 170818C00037500 C 08/18/17 37.5 27.60 30.60
PCAR 170818C00040000 C 08/18/17 40.0 25.10 27.20
PCAR 170818C00042500 C 08/18/17 42.5 22.30 26.00
PCAR 170818C00045000 C 08/18/17 45.0 20.30 22.50
PCAR 170818C00047500 C 08/18/17 47.5 18.00 20.80
PCAR 170818C00050000 C 08/18/17 50.0 16.10 17.70
PCAR 170818C00055000 C 08/18/17 55.0 11.60 13.30
PCAR 170818C00057500 C 08/18/17 57.5 10.20 11.30
PCAR 170818C00060000 C 08/18/17 60.0 8.30 9.80
PCAR 170818C00062500 C 08/18/17 62.5 7.30 7.50
PCAR 170818C00065000 C 08/18/17 65.0 5.70 6.00
PCAR 170818C00067500 C 08/18/17 67.5 4.40 4.60
PCAR 170818C00070000 C 08/18/17 70.0 3.30 3.50
PCAR 170818C00072500 C 08/18/17 72.5 2.40 2.60
PCAR 170818C00075000 C 08/18/17 75.0 1.70 1.90
PCAR 170818C00080000 C 08/18/17 80.0 0.75 0.95
PCAR 170818C00085000 C 08/18/17 85.0 0.30 0.45
PCAR 170818C00090000 C 08/18/17 90.0 0.05 0.20
PCAR 170818C00095000 C 08/18/17 95.0 0.00 0.15
PCAR 170818P00035000 P 08/18/17 35.0 0.10 0.25
PCAR 170818P00037500 P 08/18/17 37.5 0.15 0.30
PCAR 170818P00040000 P 08/18/17 40.0 0.20 0.35
PCAR 170818P00042500 P 08/18/17 42.5 0.30 0.45
PCAR 170818P00045000 P 08/18/17 45.0 0.40 0.60
PCAR 170818P00047500 P 08/18/17 47.5 0.55 0.75
PCAR 170818P00050000 P 08/18/17 50.0 0.75 0.95
PCAR 170818P00055000 P 08/18/17 55.0 1.40 1.50
PCAR 170818P00057500 P 08/18/17 57.5 1.90 2.10
PCAR 170818P00060000 P 08/18/17 60.0 2.50 2.70
PCAR 170818P00062500 P 08/18/17 62.5 3.30 3.50
PCAR 170818P00065000 P 08/18/17 65.0 4.20 4.40
PCAR 170818P00067500 P 08/18/17 67.5 5.40 5.60
PCAR 170818P00070000 P 08/18/17 70.0 6.80 7.00
PCAR 170818P00072500 P 08/18/17 72.5 8.40 8.60
PCAR 170818P00075000 P 08/18/17 75.0 10.10 10.40
PCAR 170818P00080000 P 08/18/17 80.0 13.80 15.80
PCAR 170818P00085000 P 08/18/17 85.0 18.50 20.10
PCAR 170818P00090000 P 08/18/17 90.0 23.30 25.40
PCAR 170818P00095000 P 08/18/17 95.0 28.00 30.30
PCAR 180119C00029400 C 01/19/18 29.4 35.60 38.10
PCAR 180119C00031900 C 01/19/18 31.9 32.50 37.00
PCAR 180119C00034400 C 01/19/18 34.4 29.50 33.80
PCAR 180119C00036900 C 01/19/18 36.9 27.50 32.00
PCAR 180119C00039400 C 01/19/18 39.4 25.00 29.00
PCAR 180119C00041900 C 01/19/18 41.9 22.50 27.00
PCAR 180119C00044400 C 01/19/18 44.4 21.60 24.10
PCAR 180119C00046900 C 01/19/18 46.9 19.30 21.40
PCAR 180119C00049400 C 01/19/18 49.4 17.10 19.10
PCAR 180119C00051900 C 01/19/18 51.9 15.00 17.20
PCAR 180119C00054400 C 01/19/18 54.4 13.10 15.00
PCAR 180119C00056900 C 01/19/18 56.9 11.30 13.20
PCAR 180119C00059400 C 01/19/18 59.4 9.70 11.50
PCAR 180119C00061900 C 01/19/18 61.9 9.10 9.80
PCAR 180119C00064400 C 01/19/18 64.4 7.50 8.30
PCAR 180119C00066900 C 01/19/18 66.9 6.60 6.90
PCAR 180119C00069400 C 01/19/18 69.4 5.40 5.90
PCAR 180119C00071900 C 01/19/18 71.9 4.00 4.80
PCAR 180119C00074400 C 01/19/18 74.4 3.20 3.90
PCAR 180119C00079400 C 01/19/18 79.4 1.95 2.40
PCAR 180119C00084400 C 01/19/18 84.4 1.15 1.65
PCAR 180119P00029400 P 01/19/18 29.4 0.10 0.65
PCAR 180119P00031900 P 01/19/18 31.9 0.15 0.75
PCAR 180119P00034400 P 01/19/18 34.4 0.30 0.80
PCAR 180119P00036900 P 01/19/18 36.9 0.35 1.00
PCAR 180119P00039400 P 01/19/18 39.4 0.55 1.15
PCAR 180119P00041900 P 01/19/18 41.9 0.60 1.50
PCAR 180119P00044400 P 01/19/18 44.4 0.95 1.70
PCAR 180119P00046900 P 01/19/18 46.9 1.40 1.55
PCAR 180119P00049400 P 01/19/18 49.4 1.75 1.90
PCAR 180119P00051900 P 01/19/18 51.9 2.20 2.25
PCAR 180119P00054400 P 01/19/18 54.4 2.60 2.90
PCAR 180119P00056900 P 01/19/18 56.9 3.30 3.50
PCAR 180119P00059400 P 01/19/18 59.4 3.90 4.30
PCAR 180119P00061900 P 01/19/18 61.9 4.80 5.30
PCAR 180119P00064400 P 01/19/18 64.4 5.80 6.10
PCAR 180119P00066900 P 01/19/18 66.9 6.90 8.20
PCAR 180119P00069400 P 01/19/18 69.4 8.10 9.70
PCAR 180119P00071900 P 01/19/18 71.9 9.60 11.20
PCAR 180119P00074400 P 01/19/18 74.4 11.10 13.10
PCAR 180119P00079400 P 01/19/18 79.4 14.80 15.20
PCAR 180119P00084400 P 01/19/18 84.4 18.80 21.00
PCAR 190118C00029400 C 01/18/19 29.4 35.20 38.10
PCAR 190118C00031900 C 01/18/19 31.9 32.00 36.50
PCAR 190118C00034400 C 01/18/19 34.4 30.60 33.40
PCAR 190118C00036900 C 01/18/19 36.9 27.50 32.00
PCAR 190118C00039400 C 01/18/19 39.4 26.80 29.60
PCAR 190118C00041900 C 01/18/19 41.9 24.50 27.10
PCAR 190118C00044400 C 01/18/19 44.4 22.40 24.90
PCAR 190118C00046900 C 01/18/19 46.9 20.30 23.00
PCAR 190118C00049400 C 01/18/19 49.4 18.30 21.00
PCAR 190118C00051900 C 01/18/19 51.9 16.60 19.20
PCAR 190118C00054400 C 01/18/19 54.4 15.00 17.50
PCAR 190118C00056900 C 01/18/19 56.9 13.20 15.80
PCAR 190118C00059400 C 01/18/19 59.4 11.90 14.40
PCAR 190118C00061900 C 01/18/19 61.9 10.50 12.60
PCAR 190118C00064400 C 01/18/19 64.4 9.70 11.20
PCAR 190118C00066900 C 01/18/19 66.9 8.40 10.00
PCAR 190118C00069400 C 01/18/19 69.4 7.30 8.90
PCAR 190118C00071900 C 01/18/19 71.9 6.40 7.80
PCAR 190118C00074400 C 01/18/19 74.4 5.40 6.90
PCAR 190118C00079400 C 01/18/19 79.4 3.90 5.30
PCAR 190118C00084400 C 01/18/19 84.4 2.70 4.00
PCAR 190118C00089400 C 01/18/19 89.4 2.00 2.90
PCAR 190118C00094400 C 01/18/19 94.4 1.30 2.20
PCAR 190118P00029400 P 01/18/19 29.4 0.55 1.35
PCAR 190118P00031900 P 01/18/19 31.9 0.75 1.55
PCAR 190118P00034400 P 01/18/19 34.4 1.05 1.70
PCAR 190118P00036900 P 01/18/19 36.9 1.25 2.05
PCAR 190118P00039400 P 01/18/19 39.4 1.60 2.30
PCAR 190118P00041900 P 01/18/19 41.9 2.05 2.70
PCAR 190118P00044400 P 01/18/19 44.4 2.25 3.20
PCAR 190118P00046900 P 01/18/19 46.9 2.70 3.90
PCAR 190118P00049400 P 01/18/19 49.4 3.40 4.30
PCAR 190118P00051900 P 01/18/19 51.9 3.90 5.10
PCAR 190118P00054400 P 01/18/19 54.4 4.70 5.70
PCAR 190118P00056900 P 01/18/19 56.9 5.50 6.60
PCAR 190118P00059400 P 01/18/19 59.4 6.30 7.70
PCAR 190118P00061900 P 01/18/19 61.9 7.30 8.60
PCAR 190118P00064400 P 01/18/19 64.4 8.40 9.70
PCAR 190118P00066900 P 01/18/19 66.9 9.70 11.00
PCAR 190118P00069400 P 01/18/19 69.4 11.00 12.50
PCAR 190118P00071900 P 01/18/19 71.9 12.30 14.10
PCAR 190118P00074400 P 01/18/19 74.4 13.80 15.70
PCAR 190118P00079400 P 01/18/19 79.4 17.10 19.10
PCAR 190118P00084400 P 01/18/19 84.4 20.80 23.00
PCAR 190118P00089400 P 01/18/19 89.4 24.60 27.10
PCAR 190118P00094400 P 01/18/19 94.4 28.90 31.20

OPRA data is delayed 15 minutes.