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 Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 170317C00035000 C 03/17/17 35.0 31.90 33.20
PCAR 170317C00037500 C 03/17/17 37.5 28.20 31.10
PCAR 170317C00040000 C 03/17/17 40.0 25.70 28.70
PCAR 170317C00042500 C 03/17/17 42.5 23.20 26.20
PCAR 170317C00045000 C 03/17/17 45.0 20.40 23.60
PCAR 170317C00047500 C 03/17/17 47.5 18.20 21.20
PCAR 170317C00050000 C 03/17/17 50.0 15.80 19.60
PCAR 170317C00055000 C 03/17/17 55.0 10.90 14.50
PCAR 170317C00057500 C 03/17/17 57.5 9.40 11.40
PCAR 170317C00060000 C 03/17/17 60.0 7.00 8.00
PCAR 170317C00062500 C 03/17/17 62.5 4.80 5.70
PCAR 170317C00065000 C 03/17/17 65.0 2.95 3.30
PCAR 170317C00067500 C 03/17/17 67.5 1.30 1.50
PCAR 170317C00070000 C 03/17/17 70.0 0.35 0.50
PCAR 170317C00072500 C 03/17/17 72.5 0.05 0.15
PCAR 170317C00075000 C 03/17/17 75.0 0.00 0.10
PCAR 170317C00077500 C 03/17/17 77.5 0.00 0.05
PCAR 170317C00080000 C 03/17/17 80.0 0.00 0.05
PCAR 170317C00085000 C 03/17/17 85.0 0.00 0.05
PCAR 170317C00090000 C 03/17/17 90.0 0.00 0.05
PCAR 170317C00095000 C 03/17/17 95.0 0.00 0.05
PCAR 170317C00100000 C 03/17/17 100.0 0.00 0.05
PCAR 170317P00035000 P 03/17/17 35.0 0.00 0.05
PCAR 170317P00037500 P 03/17/17 37.5 0.00 0.05
PCAR 170317P00040000 P 03/17/17 40.0 0.00 0.05
PCAR 170317P00042500 P 03/17/17 42.5 0.00 0.05
PCAR 170317P00045000 P 03/17/17 45.0 0.00 0.05
PCAR 170317P00047500 P 03/17/17 47.5 0.00 0.05
PCAR 170317P00050000 P 03/17/17 50.0 0.00 0.05
PCAR 170317P00055000 P 03/17/17 55.0 0.00 0.10
PCAR 170317P00057500 P 03/17/17 57.5 0.00 0.10
PCAR 170317P00060000 P 03/17/17 60.0 0.05 0.20
PCAR 170317P00062500 P 03/17/17 62.5 0.15 0.25
PCAR 170317P00065000 P 03/17/17 65.0 0.50 0.60
PCAR 170317P00067500 P 03/17/17 67.5 1.30 1.40
PCAR 170317P00070000 P 03/17/17 70.0 2.80 2.90
PCAR 170317P00072500 P 03/17/17 72.5 4.90 5.30
PCAR 170317P00075000 P 03/17/17 75.0 7.30 8.00
PCAR 170317P00077500 P 03/17/17 77.5 8.10 11.40
PCAR 170317P00080000 P 03/17/17 80.0 11.60 13.20
PCAR 170317P00085000 P 03/17/17 85.0 16.40 19.00
PCAR 170317P00090000 P 03/17/17 90.0 21.50 23.90
PCAR 170317P00095000 P 03/17/17 95.0 26.40 28.90
PCAR 170317P00100000 P 03/17/17 100.0 31.90 33.60
PCAR 170421C00035000 C 04/21/17 35.0 31.60 33.50
PCAR 170421C00037500 C 04/21/17 37.5 27.80 32.50
PCAR 170421C00040000 C 04/21/17 40.0 25.60 29.60
PCAR 170421C00042500 C 04/21/17 42.5 23.20 26.10
PCAR 170421C00045000 C 04/21/17 45.0 20.40 24.10
PCAR 170421C00050000 C 04/21/17 50.0 16.00 18.80
PCAR 170421C00055000 C 04/21/17 55.0 10.50 14.10
PCAR 170421C00060000 C 04/21/17 60.0 6.30 9.70
PCAR 170421C00062500 C 04/21/17 62.5 5.40 6.20
PCAR 170421C00065000 C 04/21/17 65.0 3.90 4.10
PCAR 170421C00067500 C 04/21/17 67.5 2.30 2.50
PCAR 170421C00070000 C 04/21/17 70.0 1.10 1.35
PCAR 170421C00072500 C 04/21/17 72.5 0.50 0.65
PCAR 170421C00075000 C 04/21/17 75.0 0.10 0.30
PCAR 170421C00077500 C 04/21/17 77.5 0.00 0.15
PCAR 170421C00080000 C 04/21/17 80.0 0.00 0.15
PCAR 170421C00085000 C 04/21/17 85.0 0.00 0.05
PCAR 170421C00090000 C 04/21/17 90.0 0.00 0.05
PCAR 170421C00095000 C 04/21/17 95.0 0.00 0.05
PCAR 170421C00100000 C 04/21/17 100.0 0.00 0.10
PCAR 170421P00035000 P 04/21/17 35.0 0.00 0.10
PCAR 170421P00037500 P 04/21/17 37.5 0.00 0.10
PCAR 170421P00040000 P 04/21/17 40.0 0.00 0.05
PCAR 170421P00042500 P 04/21/17 42.5 0.00 0.10
PCAR 170421P00045000 P 04/21/17 45.0 0.00 0.10
PCAR 170421P00050000 P 04/21/17 50.0 0.00 0.15
PCAR 170421P00055000 P 04/21/17 55.0 0.05 0.25
PCAR 170421P00060000 P 04/21/17 60.0 0.40 0.55
PCAR 170421P00062500 P 04/21/17 62.5 0.70 0.90
PCAR 170421P00065000 P 04/21/17 65.0 1.30 1.45
PCAR 170421P00067500 P 04/21/17 67.5 2.20 2.35
PCAR 170421P00070000 P 04/21/17 70.0 3.50 3.70
PCAR 170421P00072500 P 04/21/17 72.5 5.30 6.00
PCAR 170421P00075000 P 04/21/17 75.0 5.80 9.30
PCAR 170421P00077500 P 04/21/17 77.5 8.10 11.30
PCAR 170421P00080000 P 04/21/17 80.0 10.40 14.00
PCAR 170421P00085000 P 04/21/17 85.0 15.40 19.20
PCAR 170421P00090000 P 04/21/17 90.0 20.40 24.60
PCAR 170421P00095000 P 04/21/17 95.0 26.50 29.10
PCAR 170421P00100000 P 04/21/17 100.0 31.90 33.40
PCAR 170519C00029400 C 05/19/17 29.4 37.60 38.80
PCAR 170519C00031900 C 05/19/17 31.9 33.80 36.80
PCAR 170519C00034400 C 05/19/17 34.4 31.10 34.20
PCAR 170519C00036900 C 05/19/17 36.9 28.80 31.80
PCAR 170519C00039400 C 05/19/17 39.4 26.00 29.40
PCAR 170519C00041900 C 05/19/17 41.9 23.60 26.90
PCAR 170519C00044400 C 05/19/17 44.4 22.00 24.70
PCAR 170519C00046900 C 05/19/17 46.9 18.80 22.30
PCAR 170519C00049400 C 05/19/17 49.4 16.30 19.80
PCAR 170519C00051900 C 05/19/17 51.9 14.00 17.50
PCAR 170519C00054400 C 05/19/17 54.4 13.00 14.00
PCAR 170519C00056900 C 05/19/17 56.9 10.60 11.50
PCAR 170519C00059400 C 05/19/17 59.4 8.60 9.30
PCAR 170519C00061900 C 05/19/17 61.9 6.60 7.10
PCAR 170519C00064400 C 05/19/17 64.4 4.90 5.20
PCAR 170519C00066900 C 05/19/17 66.9 3.40 3.60
PCAR 170519C00069400 C 05/19/17 69.4 2.15 2.25
PCAR 170519C00071900 C 05/19/17 71.9 1.20 1.35
PCAR 170519C00074400 C 05/19/17 74.4 0.60 0.75
PCAR 170519C00077500 C 05/19/17 77.5 0.20 0.40
PCAR 170519C00079400 C 05/19/17 79.4 0.10 0.25
PCAR 170519C00084400 C 05/19/17 84.4 0.00 0.10
PCAR 170519P00029400 P 05/19/17 29.4 0.00 0.05
PCAR 170519P00031900 P 05/19/17 31.9 0.00 0.05
PCAR 170519P00034400 P 05/19/17 34.4 0.00 0.05
PCAR 170519P00036900 P 05/19/17 36.9 0.00 0.10
PCAR 170519P00039400 P 05/19/17 39.4 0.00 0.15
PCAR 170519P00041900 P 05/19/17 41.9 0.00 0.15
PCAR 170519P00044400 P 05/19/17 44.4 0.00 0.15
PCAR 170519P00046900 P 05/19/17 46.9 0.05 0.20
PCAR 170519P00049400 P 05/19/17 49.4 0.10 0.25
PCAR 170519P00051900 P 05/19/17 51.9 0.15 0.30
PCAR 170519P00054400 P 05/19/17 54.4 0.25 0.45
PCAR 170519P00056900 P 05/19/17 56.9 0.45 0.60
PCAR 170519P00059400 P 05/19/17 59.4 0.75 0.90
PCAR 170519P00061900 P 05/19/17 61.9 1.15 1.40
PCAR 170519P00064400 P 05/19/17 64.4 1.80 2.05
PCAR 170519P00066900 P 05/19/17 66.9 2.75 2.90
PCAR 170519P00069400 P 05/19/17 69.4 3.90 4.20
PCAR 170519P00071900 P 05/19/17 71.9 5.50 5.80
PCAR 170519P00074400 P 05/19/17 74.4 7.40 8.00
PCAR 170519P00077500 P 05/19/17 77.5 10.00 11.00
PCAR 170519P00079400 P 05/19/17 79.4 11.90 12.60
PCAR 170519P00084400 P 05/19/17 84.4 16.70 17.60
PCAR 170818C00035000 C 08/18/17 35.0 31.90 33.20
PCAR 170818C00037500 C 08/18/17 37.5 27.90 32.40
PCAR 170818C00040000 C 08/18/17 40.0 25.70 29.30
PCAR 170818C00042500 C 08/18/17 42.5 23.00 27.50
PCAR 170818C00045000 C 08/18/17 45.0 20.90 24.80
PCAR 170818C00047500 C 08/18/17 47.5 18.20 22.70
PCAR 170818C00050000 C 08/18/17 50.0 16.40 20.00
PCAR 170818C00055000 C 08/18/17 55.0 12.90 13.90
PCAR 170818C00057500 C 08/18/17 57.5 11.10 11.80
PCAR 170818C00060000 C 08/18/17 60.0 9.10 9.80
PCAR 170818C00062500 C 08/18/17 62.5 7.30 7.80
PCAR 170818C00065000 C 08/18/17 65.0 5.90 6.20
PCAR 170818C00067500 C 08/18/17 67.5 4.50 4.70
PCAR 170818C00070000 C 08/18/17 70.0 3.30 3.50
PCAR 170818C00072500 C 08/18/17 72.5 2.35 2.50
PCAR 170818C00075000 C 08/18/17 75.0 1.55 1.75
PCAR 170818C00077500 C 08/18/17 77.5 1.00 1.20
PCAR 170818C00080000 C 08/18/17 80.0 0.60 0.85
PCAR 170818C00085000 C 08/18/17 85.0 0.20 0.40
PCAR 170818C00090000 C 08/18/17 90.0 0.00 0.20
PCAR 170818C00095000 C 08/18/17 95.0 0.00 0.15
PCAR 170818P00035000 P 08/18/17 35.0 0.00 0.20
PCAR 170818P00037500 P 08/18/17 37.5 0.05 0.25
PCAR 170818P00040000 P 08/18/17 40.0 0.10 0.30
PCAR 170818P00042500 P 08/18/17 42.5 0.15 0.35
PCAR 170818P00045000 P 08/18/17 45.0 0.20 0.45
PCAR 170818P00047500 P 08/18/17 47.5 0.35 0.55
PCAR 170818P00050000 P 08/18/17 50.0 0.50 0.75
PCAR 170818P00055000 P 08/18/17 55.0 1.05 1.25
PCAR 170818P00057500 P 08/18/17 57.5 1.40 1.65
PCAR 170818P00060000 P 08/18/17 60.0 1.90 2.20
PCAR 170818P00062500 P 08/18/17 62.5 2.60 2.90
PCAR 170818P00065000 P 08/18/17 65.0 3.40 3.80
PCAR 170818P00067500 P 08/18/17 67.5 4.40 4.80
PCAR 170818P00070000 P 08/18/17 70.0 5.80 6.10
PCAR 170818P00072500 P 08/18/17 72.5 7.20 7.60
PCAR 170818P00075000 P 08/18/17 75.0 9.00 9.40
PCAR 170818P00077500 P 08/18/17 77.5 10.90 11.80
PCAR 170818P00080000 P 08/18/17 80.0 12.80 13.90
PCAR 170818P00085000 P 08/18/17 85.0 17.30 18.50
PCAR 170818P00090000 P 08/18/17 90.0 20.50 24.60
PCAR 170818P00095000 P 08/18/17 95.0 27.00 28.30
PCAR 180119C00029400 C 01/19/18 29.4 37.40 39.30
PCAR 180119C00031900 C 01/19/18 31.9 33.20 38.00
PCAR 180119C00034400 C 01/19/18 34.4 30.50 35.40
PCAR 180119C00036900 C 01/19/18 36.9 28.50 33.30
PCAR 180119C00039400 C 01/19/18 39.4 26.00 30.90
PCAR 180119C00041900 C 01/19/18 41.9 23.60 28.50
PCAR 180119C00044400 C 01/19/18 44.4 21.60 26.30
PCAR 180119C00046900 C 01/19/18 46.9 20.80 22.60
PCAR 180119C00049400 C 01/19/18 49.4 18.60 19.80
PCAR 180119C00051900 C 01/19/18 51.9 16.40 17.70
PCAR 180119C00054400 C 01/19/18 54.4 14.40 15.70
PCAR 180119C00056900 C 01/19/18 56.9 12.60 13.70
PCAR 180119C00059400 C 01/19/18 59.4 10.70 11.80
PCAR 180119C00061900 C 01/19/18 61.9 9.70 10.00
PCAR 180119C00064400 C 01/19/18 64.4 8.10 8.50
PCAR 180119C00066900 C 01/19/18 66.9 6.70 7.10
PCAR 180119C00069400 C 01/19/18 69.4 5.60 5.80
PCAR 180119C00071900 C 01/19/18 71.9 4.30 4.70
PCAR 180119C00074400 C 01/19/18 74.4 3.40 3.80
PCAR 180119C00077500 C 01/19/18 77.5 2.45 2.80
PCAR 180119C00079400 C 01/19/18 79.4 2.00 2.25
PCAR 180119C00084400 C 01/19/18 84.4 1.10 1.30
PCAR 180119C00090000 C 01/19/18 90.0 0.50 0.70
PCAR 180119C00095000 C 01/19/18 95.0 0.20 0.45
PCAR 180119P00029400 P 01/19/18 29.4 0.10 0.35
PCAR 180119P00031900 P 01/19/18 31.9 0.15 0.40
PCAR 180119P00034400 P 01/19/18 34.4 0.25 0.45
PCAR 180119P00036900 P 01/19/18 36.9 0.35 0.55
PCAR 180119P00039400 P 01/19/18 39.4 0.45 0.70
PCAR 180119P00041900 P 01/19/18 41.9 0.60 0.85
PCAR 180119P00044400 P 01/19/18 44.4 0.80 1.05
PCAR 180119P00046900 P 01/19/18 46.9 1.05 1.25
PCAR 180119P00049400 P 01/19/18 49.4 1.40 1.55
PCAR 180119P00051900 P 01/19/18 51.9 1.75 1.90
PCAR 180119P00054400 P 01/19/18 54.4 2.20 2.35
PCAR 180119P00056900 P 01/19/18 56.9 2.75 2.90
PCAR 180119P00059400 P 01/19/18 59.4 3.40 3.60
PCAR 180119P00061900 P 01/19/18 61.9 4.10 4.40
PCAR 180119P00064400 P 01/19/18 64.4 5.10 5.30
PCAR 180119P00066900 P 01/19/18 66.9 6.10 6.40
PCAR 180119P00069400 P 01/19/18 69.4 7.20 7.70
PCAR 180119P00071900 P 01/19/18 71.9 8.60 9.00
PCAR 180119P00074400 P 01/19/18 74.4 10.20 10.60
PCAR 180119P00077500 P 01/19/18 77.5 12.30 12.70
PCAR 180119P00079400 P 01/19/18 79.4 13.70 14.10
PCAR 180119P00084400 P 01/19/18 84.4 17.70 18.70
PCAR 180119P00090000 P 01/19/18 90.0 22.50 23.80
PCAR 180119P00095000 P 01/19/18 95.0 27.20 28.40
PCAR 190118C00029400 C 01/18/19 29.4 37.30 39.80
PCAR 190118C00031900 C 01/18/19 31.9 33.50 38.40
PCAR 190118C00034400 C 01/18/19 34.4 32.60 35.00
PCAR 190118C00036900 C 01/18/19 36.9 29.00 33.80
PCAR 190118C00039400 C 01/18/19 39.4 26.50 31.40
PCAR 190118C00041900 C 01/18/19 41.9 26.10 28.60
PCAR 190118C00044400 C 01/18/19 44.4 23.80 25.80
PCAR 190118C00046900 C 01/18/19 46.9 21.80 23.80
PCAR 190118C00049400 C 01/18/19 49.4 19.80 21.90
PCAR 190118C00051900 C 01/18/19 51.9 17.90 20.10
PCAR 190118C00054400 C 01/18/19 54.4 16.20 18.30
PCAR 190118C00056900 C 01/18/19 56.9 14.50 16.50
PCAR 190118C00059400 C 01/18/19 59.4 12.90 14.90
PCAR 190118C00061900 C 01/18/19 61.9 11.50 13.40
PCAR 190118C00064400 C 01/18/19 64.4 10.10 11.90
PCAR 190118C00066900 C 01/18/19 66.9 8.90 11.00
PCAR 190118C00069400 C 01/18/19 69.4 7.80 9.10
PCAR 190118C00071900 C 01/18/19 71.9 6.70 8.20
PCAR 190118C00074400 C 01/18/19 74.4 5.70 7.20
PCAR 190118C00077500 C 01/18/19 77.5 4.80 6.00
PCAR 190118C00079400 C 01/18/19 79.4 4.10 5.40
PCAR 190118C00084400 C 01/18/19 84.4 2.85 4.10
PCAR 190118C00089400 C 01/18/19 89.4 1.90 3.10
PCAR 190118C00094400 C 01/18/19 94.4 1.20 2.10
PCAR 190118C00100000 C 01/18/19 100.0 0.75 1.55
PCAR 190118P00029400 P 01/18/19 29.4 0.55 1.05
PCAR 190118P00031900 P 01/18/19 31.9 0.70 1.25
PCAR 190118P00034400 P 01/18/19 34.4 0.85 1.50
PCAR 190118P00036900 P 01/18/19 36.9 1.05 1.75
PCAR 190118P00039400 P 01/18/19 39.4 1.30 2.00
PCAR 190118P00041900 P 01/18/19 41.9 1.55 2.35
PCAR 190118P00044400 P 01/18/19 44.4 1.90 2.65
PCAR 190118P00046900 P 01/18/19 46.9 2.30 3.10
PCAR 190118P00049400 P 01/18/19 49.4 2.75 3.70
PCAR 190118P00051900 P 01/18/19 51.9 3.30 4.20
PCAR 190118P00054400 P 01/18/19 54.4 3.90 4.90
PCAR 190118P00056900 P 01/18/19 56.9 4.60 5.60
PCAR 190118P00059400 P 01/18/19 59.4 5.50 6.30
PCAR 190118P00061900 P 01/18/19 61.9 6.40 7.40
PCAR 190118P00064400 P 01/18/19 64.4 7.40 8.40
PCAR 190118P00066900 P 01/18/19 66.9 8.50 9.60
PCAR 190118P00069400 P 01/18/19 69.4 9.80 10.90
PCAR 190118P00071900 P 01/18/19 71.9 11.10 12.40
PCAR 190118P00074400 P 01/18/19 74.4 12.50 13.80
PCAR 190118P00077500 P 01/18/19 77.5 14.40 16.00
PCAR 190118P00079400 P 01/18/19 79.4 15.70 17.30
PCAR 190118P00084400 P 01/18/19 84.4 19.30 20.90
PCAR 190118P00089400 P 01/18/19 89.4 23.30 24.90
PCAR 190118P00094400 P 01/18/19 94.4 26.70 29.30
PCAR 190118P00100000 P 01/18/19 100.0 32.60 34.10

OPRA data is delayed 15 minutes.