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 (2016-08-19)Premium Content

Paccar Inc (PCAR)
As of Sep 29 2016 4:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 161021C00030000 C 10/21/16 30.0 27.60 29.10
PCAR 161021C00032500 C 10/21/16 32.5 25.20 26.70
PCAR 161021C00035000 C 10/21/16 35.0 22.70 24.20
PCAR 161021C00037500 C 10/21/16 37.5 20.10 21.60
PCAR 161021C00040000 C 10/21/16 40.0 17.70 19.20
PCAR 161021C00042500 C 10/21/16 42.5 14.20 16.80
PCAR 161021C00045000 C 10/21/16 45.0 12.70 13.90
PCAR 161021C00047500 C 10/21/16 47.5 10.20 11.40
PCAR 161021C00050000 C 10/21/16 50.0 7.80 9.00
PCAR 161021C00052500 C 10/21/16 52.5 5.40 6.50
PCAR 161021C00055000 C 10/21/16 55.0 3.30 3.60
PCAR 161021C00057500 C 10/21/16 57.5 1.45 1.55
PCAR 161021C00060000 C 10/21/16 60.0 0.35 0.45
PCAR 161021C00062500 C 10/21/16 62.5 0.00 0.10
PCAR 161021C00065000 C 10/21/16 65.0 0.00 0.10
PCAR 161021C00067500 C 10/21/16 67.5 0.00 0.05
PCAR 161021C00070000 C 10/21/16 70.0 0.00 0.05
PCAR 161021C00075000 C 10/21/16 75.0 0.00 0.05
PCAR 161021C00080000 C 10/21/16 80.0 0.00 0.05
PCAR 161021C00085000 C 10/21/16 85.0 0.00 0.05
PCAR 161021P00030000 P 10/21/16 30.0 0.00 0.05
PCAR 161021P00032500 P 10/21/16 32.5 0.00 0.05
PCAR 161021P00035000 P 10/21/16 35.0 0.00 0.05
PCAR 161021P00037500 P 10/21/16 37.5 0.00 0.05
PCAR 161021P00040000 P 10/21/16 40.0 0.00 0.10
PCAR 161021P00042500 P 10/21/16 42.5 0.00 0.10
PCAR 161021P00045000 P 10/21/16 45.0 0.00 0.10
PCAR 161021P00047500 P 10/21/16 47.5 0.00 0.10
PCAR 161021P00050000 P 10/21/16 50.0 0.00 0.15
PCAR 161021P00052500 P 10/21/16 52.5 0.10 0.20
PCAR 161021P00055000 P 10/21/16 55.0 0.30 0.45
PCAR 161021P00057500 P 10/21/16 57.5 0.90 1.00
PCAR 161021P00060000 P 10/21/16 60.0 2.30 2.40
PCAR 161021P00062500 P 10/21/16 62.5 3.70 5.00
PCAR 161021P00065000 P 10/21/16 65.0 4.90 8.10
PCAR 161021P00067500 P 10/21/16 67.5 8.40 9.90
PCAR 161021P00070000 P 10/21/16 70.0 10.80 12.30
PCAR 161021P00075000 P 10/21/16 75.0 15.80 17.30
PCAR 161021P00080000 P 10/21/16 80.0 20.80 22.50
PCAR 161021P00085000 P 10/21/16 85.0 25.90 27.30
PCAR 161118C00027500 C 11/18/16 27.5 30.20 31.80
PCAR 161118C00030000 C 11/18/16 30.0 27.70 29.10
PCAR 161118C00032500 C 11/18/16 32.5 23.80 26.80
PCAR 161118C00035000 C 11/18/16 35.0 21.70 24.30
PCAR 161118C00037500 C 11/18/16 37.5 19.00 22.20
PCAR 161118C00040000 C 11/18/16 40.0 17.70 19.20
PCAR 161118C00042500 C 11/18/16 42.5 15.30 16.70
PCAR 161118C00045000 C 11/18/16 45.0 12.00 14.50
PCAR 161118C00047500 C 11/18/16 47.5 10.40 11.90
PCAR 161118C00050000 C 11/18/16 50.0 8.20 8.60
PCAR 161118C00052500 C 11/18/16 52.5 6.00 6.30
PCAR 161118C00055000 C 11/18/16 55.0 4.00 4.30
PCAR 161118C00057500 C 11/18/16 57.5 2.35 2.50
PCAR 161118C00060000 C 11/18/16 60.0 1.10 1.25
PCAR 161118C00062500 C 11/18/16 62.5 0.40 0.55
PCAR 161118C00065000 C 11/18/16 65.0 0.10 0.20
PCAR 161118C00067500 C 11/18/16 67.5 0.00 0.10
PCAR 161118C00070000 C 11/18/16 70.0 0.00 0.05
PCAR 161118C00075000 C 11/18/16 75.0 0.00 0.05
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 0.05
PCAR 161118P00032500 P 11/18/16 32.5 0.00 0.05
PCAR 161118P00035000 P 11/18/16 35.0 0.00 0.05
PCAR 161118P00037500 P 11/18/16 37.5 0.00 0.05
PCAR 161118P00040000 P 11/18/16 40.0 0.00 0.10
PCAR 161118P00042500 P 11/18/16 42.5 0.00 0.15
PCAR 161118P00045000 P 11/18/16 45.0 0.10 0.15
PCAR 161118P00047500 P 11/18/16 47.5 0.20 0.25
PCAR 161118P00050000 P 11/18/16 50.0 0.35 0.45
PCAR 161118P00052500 P 11/18/16 52.5 0.65 0.75
PCAR 161118P00055000 P 11/18/16 55.0 1.15 1.25
PCAR 161118P00057500 P 11/18/16 57.5 1.95 2.05
PCAR 161118P00060000 P 11/18/16 60.0 3.20 3.40
PCAR 161118P00062500 P 11/18/16 62.5 4.90 5.30
PCAR 161118P00065000 P 11/18/16 65.0 7.20 7.50
PCAR 161118P00067500 P 11/18/16 67.5 8.50 10.00
PCAR 161118P00070000 P 11/18/16 70.0 10.00 13.40
PCAR 161118P00075000 P 11/18/16 75.0 15.70 18.40
PCAR 161118P00080000 P 11/18/16 80.0 21.10 22.50
PCAR 170217C00027500 C 02/17/17 27.5 30.10 31.50
PCAR 170217C00030000 C 02/17/17 30.0 27.40 29.10
PCAR 170217C00032500 C 02/17/17 32.5 24.30 26.70
PCAR 170217C00035000 C 02/17/17 35.0 21.40 24.30
PCAR 170217C00037500 C 02/17/17 37.5 20.30 21.60
PCAR 170217C00040000 C 02/17/17 40.0 17.90 19.30
PCAR 170217C00042500 C 02/17/17 42.5 14.50 17.10
PCAR 170217C00045000 C 02/17/17 45.0 13.20 13.70
PCAR 170217C00047500 C 02/17/17 47.5 10.90 11.30
PCAR 170217C00050000 C 02/17/17 50.0 8.80 9.30
PCAR 170217C00052500 C 02/17/17 52.5 6.80 7.30
PCAR 170217C00055000 C 02/17/17 55.0 5.00 5.30
PCAR 170217C00057500 C 02/17/17 57.5 3.50 3.70
PCAR 170217C00060000 C 02/17/17 60.0 2.30 2.45
PCAR 170217C00062500 C 02/17/17 62.5 1.40 1.55
PCAR 170217C00065000 C 02/17/17 65.0 0.80 0.90
PCAR 170217C00067500 C 02/17/17 67.5 0.40 0.50
PCAR 170217C00070000 C 02/17/17 70.0 0.15 0.30
PCAR 170217C00075000 C 02/17/17 75.0 0.00 0.10
PCAR 170217C00080000 C 02/17/17 80.0 0.00 0.05
PCAR 170217P00027500 P 02/17/17 27.5 0.00 0.10
PCAR 170217P00030000 P 02/17/17 30.0 0.00 0.10
PCAR 170217P00032500 P 02/17/17 32.5 0.05 0.15
PCAR 170217P00035000 P 02/17/17 35.0 0.10 0.20
PCAR 170217P00037500 P 02/17/17 37.5 0.15 0.25
PCAR 170217P00040000 P 02/17/17 40.0 0.25 0.35
PCAR 170217P00042500 P 02/17/17 42.5 0.35 0.50
PCAR 170217P00045000 P 02/17/17 45.0 0.50 0.65
PCAR 170217P00047500 P 02/17/17 47.5 0.75 0.90
PCAR 170217P00050000 P 02/17/17 50.0 1.10 1.25
PCAR 170217P00052500 P 02/17/17 52.5 1.60 1.75
PCAR 170217P00055000 P 02/17/17 55.0 2.35 2.50
PCAR 170217P00057500 P 02/17/17 57.5 3.30 3.50
PCAR 170217P00060000 P 02/17/17 60.0 4.60 4.80
PCAR 170217P00062500 P 02/17/17 62.5 6.10 6.40
PCAR 170217P00065000 P 02/17/17 65.0 7.80 8.40
PCAR 170217P00067500 P 02/17/17 67.5 10.00 10.50
PCAR 170217P00070000 P 02/17/17 70.0 12.30 12.70
PCAR 170217P00075000 P 02/17/17 75.0 16.20 18.60
PCAR 170217P00080000 P 02/17/17 80.0 21.30 22.60
PCAR 170519C00030000 C 05/19/17 30.0 27.60 29.10
PCAR 170519C00032500 C 05/19/17 32.5 24.40 27.60
PCAR 170519C00035000 C 05/19/17 35.0 21.90 24.20
PCAR 170519C00037500 C 05/19/17 37.5 20.20 22.10
PCAR 170519C00040000 C 05/19/17 40.0 18.20 18.70
PCAR 170519C00042500 C 05/19/17 42.5 15.80 16.40
PCAR 170519C00045000 C 05/19/17 45.0 13.60 14.10
PCAR 170519C00047500 C 05/19/17 47.5 11.40 12.00
PCAR 170519C00050000 C 05/19/17 50.0 9.30 10.00
PCAR 170519C00052500 C 05/19/17 52.5 7.50 8.10
PCAR 170519C00055000 C 05/19/17 55.0 5.80 6.50
PCAR 170519C00057500 C 05/19/17 57.5 4.30 5.00
PCAR 170519C00060000 C 05/19/17 60.0 3.10 3.70
PCAR 170519C00062500 C 05/19/17 62.5 2.15 2.70
PCAR 170519C00065000 C 05/19/17 65.0 1.40 1.80
PCAR 170519C00070000 C 05/19/17 70.0 0.50 0.80
PCAR 170519C00075000 C 05/19/17 75.0 0.10 0.40
PCAR 170519C00080000 C 05/19/17 80.0 0.00 0.20
PCAR 170519C00085000 C 05/19/17 85.0 0.00 0.10
PCAR 170519P00030000 P 05/19/17 30.0 0.10 0.25
PCAR 170519P00032500 P 05/19/17 32.5 0.15 0.35
PCAR 170519P00035000 P 05/19/17 35.0 0.20 0.50
PCAR 170519P00037500 P 05/19/17 37.5 0.25 0.60
PCAR 170519P00040000 P 05/19/17 40.0 0.40 0.75
PCAR 170519P00042500 P 05/19/17 42.5 0.60 0.90
PCAR 170519P00045000 P 05/19/17 45.0 0.90 1.15
PCAR 170519P00047500 P 05/19/17 47.5 1.30 1.55
PCAR 170519P00050000 P 05/19/17 50.0 1.75 2.05
PCAR 170519P00052500 P 05/19/17 52.5 2.40 2.75
PCAR 170519P00055000 P 05/19/17 55.0 3.20 3.50
PCAR 170519P00057500 P 05/19/17 57.5 4.20 4.60
PCAR 170519P00060000 P 05/19/17 60.0 5.50 5.90
PCAR 170519P00062500 P 05/19/17 62.5 7.00 7.40
PCAR 170519P00065000 P 05/19/17 65.0 8.60 9.30
PCAR 170519P00070000 P 05/19/17 70.0 12.60 13.30
PCAR 170519P00075000 P 05/19/17 75.0 17.30 17.80
PCAR 170519P00080000 P 05/19/17 80.0 20.90 24.20
PCAR 170519P00085000 P 05/19/17 85.0 26.30 27.80

OPRA data is delayed 15 minutes.