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 (2017-05-19)Premium Content

Paccar Inc (PCAR)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 170616C00045000 C 06/16/17 45.0 17.20 18.20
PCAR 170616C00047500 C 06/16/17 47.5 13.10 17.00
PCAR 170616C00050000 C 06/16/17 50.0 12.50 14.20
PCAR 170616C00055000 C 06/16/17 55.0 7.50 8.20
PCAR 170616C00057500 C 06/16/17 57.5 5.10 5.40
PCAR 170616C00060000 C 06/16/17 60.0 2.95 3.20
PCAR 170616C00062500 C 06/16/17 62.5 1.20 1.40
PCAR 170616C00065000 C 06/16/17 65.0 0.30 0.40
PCAR 170616C00067500 C 06/16/17 67.5 0.00 0.10
PCAR 170616C00070000 C 06/16/17 70.0 0.00 0.05
PCAR 170616C00072500 C 06/16/17 72.5 0.00 0.05
PCAR 170616C00075000 C 06/16/17 75.0 0.00 0.05
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 0.05
PCAR 170616P00047500 P 06/16/17 47.5 0.00 0.05
PCAR 170616P00050000 P 06/16/17 50.0 0.00 0.05
PCAR 170616P00055000 P 06/16/17 55.0 0.00 0.10
PCAR 170616P00057500 P 06/16/17 57.5 0.10 0.20
PCAR 170616P00060000 P 06/16/17 60.0 0.35 0.50
PCAR 170616P00062500 P 06/16/17 62.5 1.05 1.20
PCAR 170616P00065000 P 06/16/17 65.0 2.60 2.85
PCAR 170616P00067500 P 06/16/17 67.5 4.80 5.20
PCAR 170616P00070000 P 06/16/17 70.0 7.20 7.70
PCAR 170616P00072500 P 06/16/17 72.5 9.70 12.30
PCAR 170616P00075000 P 06/16/17 75.0 12.10 13.70
PCAR 170616P00080000 P 06/16/17 80.0 17.20 18.90
PCAR 170616P00085000 P 06/16/17 85.0 22.20 23.40
PCAR 170616P00090000 P 06/16/17 90.0 27.00 28.00
PCAR 170721C00042500 C 07/21/17 42.5 19.80 21.00
PCAR 170721C00045000 C 07/21/17 45.0 17.40 18.70
PCAR 170721C00047500 C 07/21/17 47.5 13.80 15.80
PCAR 170721C00050000 C 07/21/17 50.0 12.60 13.00
PCAR 170721C00055000 C 07/21/17 55.0 7.80 9.00
PCAR 170721C00057500 C 07/21/17 57.5 5.40 6.10
PCAR 170721C00060000 C 07/21/17 60.0 3.60 3.90
PCAR 170721C00062500 C 07/21/17 62.5 2.05 2.25
PCAR 170721C00065000 C 07/21/17 65.0 1.00 1.15
PCAR 170721C00067500 C 07/21/17 67.5 0.40 0.55
PCAR 170721C00070000 C 07/21/17 70.0 0.10 0.25
PCAR 170721C00072500 C 07/21/17 72.5 0.00 0.10
PCAR 170721C00075000 C 07/21/17 75.0 0.00 0.10
PCAR 170721C00080000 C 07/21/17 80.0 0.00 0.05
PCAR 170721C00085000 C 07/21/17 85.0 0.00 0.05
PCAR 170721P00042500 P 07/21/17 42.5 0.00 0.05
PCAR 170721P00045000 P 07/21/17 45.0 0.00 0.05
PCAR 170721P00047500 P 07/21/17 47.5 0.00 0.10
PCAR 170721P00050000 P 07/21/17 50.0 0.00 0.15
PCAR 170721P00055000 P 07/21/17 55.0 0.20 0.35
PCAR 170721P00057500 P 07/21/17 57.5 0.45 0.60
PCAR 170721P00060000 P 07/21/17 60.0 0.95 1.10
PCAR 170721P00062500 P 07/21/17 62.5 1.85 2.00
PCAR 170721P00065000 P 07/21/17 65.0 3.20 3.40
PCAR 170721P00067500 P 07/21/17 67.5 5.10 5.60
PCAR 170721P00070000 P 07/21/17 70.0 7.30 7.60
PCAR 170721P00072500 P 07/21/17 72.5 9.60 10.10
PCAR 170721P00075000 P 07/21/17 75.0 11.80 14.10
PCAR 170721P00080000 P 07/21/17 80.0 17.10 19.40
PCAR 170721P00085000 P 07/21/17 85.0 22.00 23.20
PCAR 170818C00035000 C 08/18/17 35.0 27.20 28.50
PCAR 170818C00037500 C 08/18/17 37.5 23.00 27.50
PCAR 170818C00040000 C 08/18/17 40.0 22.50 23.50
PCAR 170818C00042500 C 08/18/17 42.5 18.90 22.60
PCAR 170818C00045000 C 08/18/17 45.0 17.60 18.00
PCAR 170818C00047500 C 08/18/17 47.5 14.80 16.70
PCAR 170818C00050000 C 08/18/17 50.0 12.80 13.20
PCAR 170818C00055000 C 08/18/17 55.0 8.20 8.50
PCAR 170818C00057500 C 08/18/17 57.5 6.10 6.40
PCAR 170818C00060000 C 08/18/17 60.0 4.20 4.50
PCAR 170818C00062500 C 08/18/17 62.5 2.70 2.95
PCAR 170818C00065000 C 08/18/17 65.0 1.60 1.80
PCAR 170818C00067500 C 08/18/17 67.5 0.85 1.00
PCAR 170818C00070000 C 08/18/17 70.0 0.40 0.55
PCAR 170818C00072500 C 08/18/17 72.5 0.15 0.30
PCAR 170818C00075000 C 08/18/17 75.0 0.05 0.20
PCAR 170818C00077500 C 08/18/17 77.5 0.00 0.10
PCAR 170818C00080000 C 08/18/17 80.0 0.00 0.10
PCAR 170818C00085000 C 08/18/17 85.0 0.00 0.05
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 0.05
PCAR 170818P00037500 P 08/18/17 37.5 0.00 0.05
PCAR 170818P00040000 P 08/18/17 40.0 0.00 0.10
PCAR 170818P00042500 P 08/18/17 42.5 0.00 0.10
PCAR 170818P00045000 P 08/18/17 45.0 0.00 0.15
PCAR 170818P00047500 P 08/18/17 47.5 0.05 0.20
PCAR 170818P00050000 P 08/18/17 50.0 0.15 0.30
PCAR 170818P00055000 P 08/18/17 55.0 0.55 0.70
PCAR 170818P00057500 P 08/18/17 57.5 0.95 1.10
PCAR 170818P00060000 P 08/18/17 60.0 1.60 1.75
PCAR 170818P00062500 P 08/18/17 62.5 2.60 2.75
PCAR 170818P00065000 P 08/18/17 65.0 4.00 4.10
PCAR 170818P00067500 P 08/18/17 67.5 5.70 5.90
PCAR 170818P00070000 P 08/18/17 70.0 7.70 8.00
PCAR 170818P00072500 P 08/18/17 72.5 10.00 10.30
PCAR 170818P00075000 P 08/18/17 75.0 12.30 12.70
PCAR 170818P00077500 P 08/18/17 77.5 14.70 15.20
PCAR 170818P00080000 P 08/18/17 80.0 17.20 17.60
PCAR 170818P00085000 P 08/18/17 85.0 21.90 24.00
PCAR 170818P00090000 P 08/18/17 90.0 27.00 29.10
PCAR 170818P00095000 P 08/18/17 95.0 32.00 32.90
PCAR 171117C00040000 C 11/17/17 40.0 22.40 23.10
PCAR 171117C00042500 C 11/17/17 42.5 20.10 20.70
PCAR 171117C00045000 C 11/17/17 45.0 17.90 18.20
PCAR 171117C00047500 C 11/17/17 47.5 15.50 15.90
PCAR 171117C00050000 C 11/17/17 50.0 13.30 13.60
PCAR 171117C00055000 C 11/17/17 55.0 9.00 9.40
PCAR 171117C00060000 C 11/17/17 60.0 5.50 5.80
PCAR 171117C00062500 C 11/17/17 62.5 4.00 4.30
PCAR 171117C00065000 C 11/17/17 65.0 2.95 3.10
PCAR 171117C00067500 C 11/17/17 67.5 1.95 2.15
PCAR 171117C00070000 C 11/17/17 70.0 1.30 1.35
PCAR 171117C00072500 C 11/17/17 72.5 0.80 0.90
PCAR 171117C00075000 C 11/17/17 75.0 0.45 0.65
PCAR 171117C00077500 C 11/17/17 77.5 0.25 0.45
PCAR 171117C00080000 C 11/17/17 80.0 0.15 0.30
PCAR 171117C00085000 C 11/17/17 85.0 0.00 0.10
PCAR 171117C00090000 C 11/17/17 90.0 0.00 0.10
PCAR 171117C00095000 C 11/17/17 95.0 0.00 0.05
PCAR 171117C00100000 C 11/17/17 100.0 0.00 0.05
PCAR 171117P00040000 P 11/17/17 40.0 0.15 0.25
PCAR 171117P00042500 P 11/17/17 42.5 0.20 0.35
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 0.65 0.80
PCAR 171117P00055000 P 11/17/17 55.0 1.40 1.65
PCAR 171117P00060000 P 11/17/17 60.0 2.85 3.10
PCAR 171117P00062500 P 11/17/17 62.5 3.90 4.10
PCAR 171117P00065000 P 11/17/17 65.0 5.20 5.40
PCAR 171117P00067500 P 11/17/17 67.5 6.80 7.00
PCAR 171117P00070000 P 11/17/17 70.0 8.60 8.80
PCAR 171117P00072500 P 11/17/17 72.5 10.60 10.90
PCAR 171117P00075000 P 11/17/17 75.0 12.70 13.10
PCAR 171117P00077500 P 11/17/17 77.5 15.00 15.30
PCAR 171117P00080000 P 11/17/17 80.0 17.30 17.70
PCAR 171117P00085000 P 11/17/17 85.0 20.10 24.60
PCAR 171117P00090000 P 11/17/17 90.0 25.80 29.80
PCAR 171117P00095000 P 11/17/17 95.0 30.30 34.80
PCAR 171117P00100000 P 11/17/17 100.0 36.00 39.10
PCAR 180119C00029400 C 01/19/18 29.4 32.80 33.80
PCAR 180119C00031900 C 01/19/18 31.9 28.50 33.10
PCAR 180119C00034400 C 01/19/18 34.4 26.00 30.50
PCAR 180119C00036900 C 01/19/18 36.9 25.50 26.30
PCAR 180119C00039400 C 01/19/18 39.4 21.20 25.50
PCAR 180119C00041900 C 01/19/18 41.9 18.90 23.40
PCAR 180119C00044400 C 01/19/18 44.4 18.60 19.00
PCAR 180119C00046900 C 01/19/18 46.9 16.20 16.70
PCAR 180119C00049400 C 01/19/18 49.4 14.10 14.50
PCAR 180119C00051900 C 01/19/18 51.9 11.90 12.30
PCAR 180119C00054400 C 01/19/18 54.4 10.00 10.30
PCAR 180119C00056900 C 01/19/18 56.9 8.20 8.50
PCAR 180119C00059400 C 01/19/18 59.4 6.50 6.80
PCAR 180119C00061900 C 01/19/18 61.9 5.10 5.30
PCAR 180119C00064400 C 01/19/18 64.4 3.80 4.10
PCAR 180119C00066900 C 01/19/18 66.9 2.80 3.00
PCAR 180119C00069400 C 01/19/18 69.4 2.00 2.20
PCAR 180119C00071900 C 01/19/18 71.9 1.40 1.55
PCAR 180119C00074400 C 01/19/18 74.4 0.95 1.10
PCAR 180119C00077500 C 01/19/18 77.5 0.50 0.70
PCAR 180119C00079400 C 01/19/18 79.4 0.35 0.50
PCAR 180119C00084400 C 01/19/18 84.4 0.10 0.25
PCAR 180119C00090000 C 01/19/18 90.0 0.00 0.15
PCAR 180119C00095000 C 01/19/18 95.0 0.00 0.10
PCAR 180119C00100000 C 01/19/18 100.0 0.00 0.05
PCAR 180119P00029400 P 01/19/18 29.4 0.00 0.15
PCAR 180119P00031900 P 01/19/18 31.9 0.05 0.20
PCAR 180119P00034400 P 01/19/18 34.4 0.10 0.25
PCAR 180119P00036900 P 01/19/18 36.9 0.15 0.30
PCAR 180119P00039400 P 01/19/18 39.4 0.25 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 0.85
PCAR 180119P00049400 P 01/19/18 49.4 1.00 1.15
PCAR 180119P00051900 P 01/19/18 51.9 1.35 1.50
PCAR 180119P00054400 P 01/19/18 54.4 1.90 2.00
PCAR 180119P00056900 P 01/19/18 56.9 2.45 2.65
PCAR 180119P00059400 P 01/19/18 59.4 3.40 3.50
PCAR 180119P00061900 P 01/19/18 61.9 4.30 4.60
PCAR 180119P00064400 P 01/19/18 64.4 5.50 5.80
PCAR 180119P00066900 P 01/19/18 66.9 6.90 7.30
PCAR 180119P00069400 P 01/19/18 69.4 8.60 9.00
PCAR 180119P00071900 P 01/19/18 71.9 10.50 10.80
PCAR 180119P00074400 P 01/19/18 74.4 12.50 12.90
PCAR 180119P00077500 P 01/19/18 77.5 15.20 15.60
PCAR 180119P00079400 P 01/19/18 79.4 17.00 17.30
PCAR 180119P00084400 P 01/19/18 84.4 21.70 22.10
PCAR 180119P00090000 P 01/19/18 90.0 25.50 29.00
PCAR 180119P00095000 P 01/19/18 95.0 30.00 34.60
PCAR 180119P00100000 P 01/19/18 100.0 36.70 38.10
PCAR 190118C00029400 C 01/18/19 29.4 31.00 35.90
PCAR 190118C00031900 C 01/18/19 31.9 28.70 33.50
PCAR 190118C00034400 C 01/18/19 34.4 26.50 31.40
PCAR 190118C00036900 C 01/18/19 36.9 25.60 27.40
PCAR 190118C00039400 C 01/18/19 39.4 23.70 25.30
PCAR 190118C00041900 C 01/18/19 41.9 21.80 23.10
PCAR 190118C00044400 C 01/18/19 44.4 19.80 20.80
PCAR 190118C00046900 C 01/18/19 46.9 17.50 19.20
PCAR 190118C00049400 C 01/18/19 49.4 16.00 17.00
PCAR 190118C00051900 C 01/18/19 51.9 13.90 15.40
PCAR 190118C00054400 C 01/18/19 54.4 12.20 13.80
PCAR 190118C00056900 C 01/18/19 56.9 10.50 12.20
PCAR 190118C00059400 C 01/18/19 59.4 9.10 10.60
PCAR 190118C00061900 C 01/18/19 61.9 7.80 9.10
PCAR 190118C00064400 C 01/18/19 64.4 6.70 8.00
PCAR 190118C00066900 C 01/18/19 66.9 5.40 6.90
PCAR 190118C00069400 C 01/18/19 69.4 4.90 5.50
PCAR 190118C00071900 C 01/18/19 71.9 3.80 5.00
PCAR 190118C00074400 C 01/18/19 74.4 3.30 4.20
PCAR 190118C00077500 C 01/18/19 77.5 2.50 3.50
PCAR 190118C00079400 C 01/18/19 79.4 2.10 2.85
PCAR 190118C00084400 C 01/18/19 84.4 1.45 2.05
PCAR 190118C00089400 C 01/18/19 89.4 0.85 1.45
PCAR 190118C00094400 C 01/18/19 94.4 0.50 1.10
PCAR 190118C00100000 C 01/18/19 100.0 0.25 0.70
PCAR 190118P00029400 P 01/18/19 29.4 0.40 0.90
PCAR 190118P00031900 P 01/18/19 31.9 0.50 0.90
PCAR 190118P00034400 P 01/18/19 34.4 0.70 1.15
PCAR 190118P00036900 P 01/18/19 36.9 0.80 1.40
PCAR 190118P00039400 P 01/18/19 39.4 1.05 1.70
PCAR 190118P00041900 P 01/18/19 41.9 1.35 1.95
PCAR 190118P00044400 P 01/18/19 44.4 1.80 2.25
PCAR 190118P00046900 P 01/18/19 46.9 2.15 2.75
PCAR 190118P00049400 P 01/18/19 49.4 2.65 3.30
PCAR 190118P00051900 P 01/18/19 51.9 3.40 4.00
PCAR 190118P00054400 P 01/18/19 54.4 3.90 4.80
PCAR 190118P00056900 P 01/18/19 56.9 4.90 5.70
PCAR 190118P00059400 P 01/18/19 59.4 5.70 6.70
PCAR 190118P00061900 P 01/18/19 61.9 6.70 7.80
PCAR 190118P00064400 P 01/18/19 64.4 8.00 9.00
PCAR 190118P00066900 P 01/18/19 66.9 9.40 10.50
PCAR 190118P00069400 P 01/18/19 69.4 10.80 11.90
PCAR 190118P00071900 P 01/18/19 71.9 12.40 13.50
PCAR 190118P00074400 P 01/18/19 74.4 14.00 15.50
PCAR 190118P00077500 P 01/18/19 77.5 16.40 17.70
PCAR 190118P00079400 P 01/18/19 79.4 17.70 19.20
PCAR 190118P00084400 P 01/18/19 84.4 22.20 23.20
PCAR 190118P00089400 P 01/18/19 89.4 26.60 27.90
PCAR 190118P00094400 P 01/18/19 94.4 31.50 32.50
PCAR 190118P00100000 P 01/18/19 100.0 35.00 39.90

OPRA data is delayed 15 minutes.