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 (2016-05-20)Premium Content

Paccar Inc (PCAR)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 160819C00025000 C 08/19/16 25.0 32.80 34.10
PCAR 160819C00027500 C 08/19/16 27.5 29.10 31.80
PCAR 160819C00030000 C 08/19/16 30.0 27.20 29.20
PCAR 160819C00032500 C 08/19/16 32.5 24.60 26.70
PCAR 160819C00035000 C 08/19/16 35.0 22.10 24.20
PCAR 160819C00037500 C 08/19/16 37.5 20.10 21.60
PCAR 160819C00040000 C 08/19/16 40.0 17.70 19.10
PCAR 160819C00042500 C 08/19/16 42.5 15.30 16.50
PCAR 160819C00045000 C 08/19/16 45.0 12.80 14.00
PCAR 160819C00047500 C 08/19/16 47.5 10.30 11.50
PCAR 160819C00050000 C 08/19/16 50.0 7.70 9.00
PCAR 160819C00052500 C 08/19/16 52.5 5.40 6.40
PCAR 160819C00055000 C 08/19/16 55.0 3.20 4.10
PCAR 160819C00057500 C 08/19/16 57.5 1.85 2.00
PCAR 160819C00060000 C 08/19/16 60.0 0.60 0.70
PCAR 160819C00062500 C 08/19/16 62.5 0.05 0.20
PCAR 160819C00065000 C 08/19/16 65.0 0.00 0.10
PCAR 160819C00067500 C 08/19/16 67.5 0.00 0.10
PCAR 160819P00025000 P 08/19/16 25.0 0.00 0.05
PCAR 160819P00027500 P 08/19/16 27.5 0.00 0.10
PCAR 160819P00030000 P 08/19/16 30.0 0.00 0.10
PCAR 160819P00032500 P 08/19/16 32.5 0.00 0.05
PCAR 160819P00035000 P 08/19/16 35.0 0.00 0.10
PCAR 160819P00037500 P 08/19/16 37.5 0.00 0.10
PCAR 160819P00040000 P 08/19/16 40.0 0.00 0.10
PCAR 160819P00042500 P 08/19/16 42.5 0.00 0.10
PCAR 160819P00045000 P 08/19/16 45.0 0.00 0.10
PCAR 160819P00047500 P 08/19/16 47.5 0.05 0.15
PCAR 160819P00050000 P 08/19/16 50.0 0.05 0.20
PCAR 160819P00052500 P 08/19/16 52.5 0.15 0.25
PCAR 160819P00055000 P 08/19/16 55.0 0.40 0.50
PCAR 160819P00057500 P 08/19/16 57.5 1.00 1.10
PCAR 160819P00060000 P 08/19/16 60.0 2.30 2.45
PCAR 160819P00062500 P 08/19/16 62.5 3.80 5.10
PCAR 160819P00065000 P 08/19/16 65.0 6.00 7.50
PCAR 160819P00067500 P 08/19/16 67.5 8.50 10.10
PCAR 160916C00027500 C 09/16/16 27.5 30.20 31.90
PCAR 160916C00030000 C 09/16/16 30.0 27.50 29.40
PCAR 160916C00032500 C 09/16/16 32.5 24.60 27.00
PCAR 160916C00035000 C 09/16/16 35.0 22.10 24.60
PCAR 160916C00037500 C 09/16/16 37.5 20.10 21.90
PCAR 160916C00040000 C 09/16/16 40.0 17.70 19.30
PCAR 160916C00042500 C 09/16/16 42.5 15.30 16.90
PCAR 160916C00045000 C 09/16/16 45.0 12.70 14.40
PCAR 160916C00047500 C 09/16/16 47.5 10.10 11.90
PCAR 160916C00050000 C 09/16/16 50.0 8.60 8.90
PCAR 160916C00052500 C 09/16/16 52.5 6.30 6.60
PCAR 160916C00055000 C 09/16/16 55.0 4.20 4.40
PCAR 160916C00057500 C 09/16/16 57.5 2.50 2.65
PCAR 160916C00060000 C 09/16/16 60.0 1.20 1.35
PCAR 160916C00062500 C 09/16/16 62.5 0.50 0.60
PCAR 160916C00065000 C 09/16/16 65.0 0.10 0.25
PCAR 160916C00070000 C 09/16/16 70.0 0.00 0.05
PCAR 160916C00075000 C 09/16/16 75.0 0.00 0.05
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 0.05
PCAR 160916P00037500 P 09/16/16 37.5 0.00 0.05
PCAR 160916P00040000 P 09/16/16 40.0 0.00 0.10
PCAR 160916P00042500 P 09/16/16 42.5 0.00 0.15
PCAR 160916P00045000 P 09/16/16 45.0 0.05 0.20
PCAR 160916P00047500 P 09/16/16 47.5 0.10 0.25
PCAR 160916P00050000 P 09/16/16 50.0 0.25 0.35
PCAR 160916P00052500 P 09/16/16 52.5 0.50 0.60
PCAR 160916P00055000 P 09/16/16 55.0 0.90 1.00
PCAR 160916P00057500 P 09/16/16 57.5 1.65 1.75
PCAR 160916P00060000 P 09/16/16 60.0 2.90 3.00
PCAR 160916P00062500 P 09/16/16 62.5 4.50 4.80
PCAR 160916P00065000 P 09/16/16 65.0 6.70 7.00
PCAR 160916P00070000 P 09/16/16 70.0 10.80 12.60
PCAR 160916P00075000 P 09/16/16 75.0 15.80 17.50
PCAR 160916P00080000 P 09/16/16 80.0 20.80 22.50
PCAR 161118C00027500 C 11/18/16 27.5 30.10 31.90
PCAR 161118C00030000 C 11/18/16 30.0 26.50 29.50
PCAR 161118C00032500 C 11/18/16 32.5 23.70 27.00
PCAR 161118C00035000 C 11/18/16 35.0 22.60 24.40
PCAR 161118C00037500 C 11/18/16 37.5 18.70 22.00
PCAR 161118C00040000 C 11/18/16 40.0 17.60 19.50
PCAR 161118C00042500 C 11/18/16 42.5 15.30 17.10
PCAR 161118C00045000 C 11/18/16 45.0 13.60 14.00
PCAR 161118C00047500 C 11/18/16 47.5 11.30 11.70
PCAR 161118C00050000 C 11/18/16 50.0 9.00 9.60
PCAR 161118C00052500 C 11/18/16 52.5 7.00 7.40
PCAR 161118C00055000 C 11/18/16 55.0 5.20 5.50
PCAR 161118C00057500 C 11/18/16 57.5 3.60 3.90
PCAR 161118C00060000 C 11/18/16 60.0 2.40 2.55
PCAR 161118C00062500 C 11/18/16 62.5 1.40 1.55
PCAR 161118C00065000 C 11/18/16 65.0 0.80 0.90
PCAR 161118C00067500 C 11/18/16 67.5 0.35 0.50
PCAR 161118C00070000 C 11/18/16 70.0 0.15 0.30
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 0.10
PCAR 161118P00032500 P 11/18/16 32.5 0.00 0.15
PCAR 161118P00035000 P 11/18/16 35.0 0.05 0.15
PCAR 161118P00037500 P 11/18/16 37.5 0.05 0.20
PCAR 161118P00040000 P 11/18/16 40.0 0.15 0.30
PCAR 161118P00042500 P 11/18/16 42.5 0.30 0.40
PCAR 161118P00045000 P 11/18/16 45.0 0.45 0.50
PCAR 161118P00047500 P 11/18/16 47.5 0.60 0.75
PCAR 161118P00050000 P 11/18/16 50.0 0.95 1.05
PCAR 161118P00052500 P 11/18/16 52.5 1.40 1.50
PCAR 161118P00055000 P 11/18/16 55.0 2.05 2.15
PCAR 161118P00057500 P 11/18/16 57.5 2.95 3.10
PCAR 161118P00060000 P 11/18/16 60.0 4.20 4.40
PCAR 161118P00062500 P 11/18/16 62.5 5.70 5.90
PCAR 161118P00065000 P 11/18/16 65.0 7.40 7.80
PCAR 161118P00067500 P 11/18/16 67.5 9.50 9.90
PCAR 161118P00070000 P 11/18/16 70.0 11.80 12.20
PCAR 161118P00075000 P 11/18/16 75.0 15.90 17.70
PCAR 161118P00080000 P 11/18/16 80.0 20.90 22.70
PCAR 170217C00027500 C 02/17/17 27.5 30.20 32.00
PCAR 170217C00030000 C 02/17/17 30.0 26.50 29.50
PCAR 170217C00032500 C 02/17/17 32.5 24.00 27.00
PCAR 170217C00035000 C 02/17/17 35.0 21.50 24.60
PCAR 170217C00037500 C 02/17/17 37.5 20.20 22.10
PCAR 170217C00040000 C 02/17/17 40.0 18.60 19.10
PCAR 170217C00042500 C 02/17/17 42.5 16.20 16.80
PCAR 170217C00045000 C 02/17/17 45.0 14.00 14.40
PCAR 170217C00047500 C 02/17/17 47.5 11.70 12.20
PCAR 170217C00050000 C 02/17/17 50.0 9.60 10.20
PCAR 170217C00052500 C 02/17/17 52.5 7.70 8.20
PCAR 170217C00055000 C 02/17/17 55.0 6.10 6.50
PCAR 170217C00057500 C 02/17/17 57.5 4.50 4.90
PCAR 170217C00060000 C 02/17/17 60.0 3.20 3.60
PCAR 170217C00062500 C 02/17/17 62.5 2.25 2.55
PCAR 170217C00065000 C 02/17/17 65.0 1.45 1.75
PCAR 170217C00070000 C 02/17/17 70.0 0.50 0.80
PCAR 170217C00075000 C 02/17/17 75.0 0.10 0.35
PCAR 170217C00080000 C 02/17/17 80.0 0.00 0.20
PCAR 170217P00027500 P 02/17/17 27.5 0.00 0.20
PCAR 170217P00030000 P 02/17/17 30.0 0.05 0.30
PCAR 170217P00032500 P 02/17/17 32.5 0.10 0.40
PCAR 170217P00035000 P 02/17/17 35.0 0.15 0.50
PCAR 170217P00037500 P 02/17/17 37.5 0.25 0.60
PCAR 170217P00040000 P 02/17/17 40.0 0.40 0.75
PCAR 170217P00042500 P 02/17/17 42.5 0.55 0.90
PCAR 170217P00045000 P 02/17/17 45.0 0.80 1.10
PCAR 170217P00047500 P 02/17/17 47.5 1.20 1.50
PCAR 170217P00050000 P 02/17/17 50.0 1.70 1.95
PCAR 170217P00052500 P 02/17/17 52.5 2.25 2.60
PCAR 170217P00055000 P 02/17/17 55.0 3.00 3.40
PCAR 170217P00057500 P 02/17/17 57.5 4.00 4.40
PCAR 170217P00060000 P 02/17/17 60.0 5.20 5.60
PCAR 170217P00062500 P 02/17/17 62.5 6.60 7.10
PCAR 170217P00065000 P 02/17/17 65.0 8.30 8.90
PCAR 170217P00070000 P 02/17/17 70.0 12.30 12.90
PCAR 170217P00075000 P 02/17/17 75.0 16.80 17.40
PCAR 170217P00080000 P 02/17/17 80.0 21.00 22.80

OPRA data is delayed 15 minutes.