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 Jul 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 170818C00035000 C 08/18/17 35.0 32.70 34.20
PCAR 170818C00037500 C 08/18/17 37.5 28.10 32.50
PCAR 170818C00040000 C 08/18/17 40.0 27.20 29.80
PCAR 170818C00042500 C 08/18/17 42.5 23.60 27.70
PCAR 170818C00045000 C 08/18/17 45.0 21.90 24.70
PCAR 170818C00047500 C 08/18/17 47.5 18.50 22.90
PCAR 170818C00050000 C 08/18/17 50.0 17.80 19.70
PCAR 170818C00055000 C 08/18/17 55.0 12.90 13.40
PCAR 170818C00057500 C 08/18/17 57.5 10.40 11.20
PCAR 170818C00060000 C 08/18/17 60.0 7.80 8.40
PCAR 170818C00062500 C 08/18/17 62.5 5.60 5.90
PCAR 170818C00065000 C 08/18/17 65.0 3.40 3.70
PCAR 170818C00067500 C 08/18/17 67.5 1.50 1.75
PCAR 170818C00070000 C 08/18/17 70.0 0.45 0.65
PCAR 170818C00072500 C 08/18/17 72.5 0.10 0.20
PCAR 170818C00075000 C 08/18/17 75.0 0.00 0.10
PCAR 170818C00077500 C 08/18/17 77.5 0.00 0.05
PCAR 170818C00080000 C 08/18/17 80.0 0.00 0.05
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 0.05
PCAR 170818P00042500 P 08/18/17 42.5 0.00 0.05
PCAR 170818P00045000 P 08/18/17 45.0 0.00 0.05
PCAR 170818P00047500 P 08/18/17 47.5 0.00 0.05
PCAR 170818P00050000 P 08/18/17 50.0 0.00 0.05
PCAR 170818P00055000 P 08/18/17 55.0 0.00 0.05
PCAR 170818P00057500 P 08/18/17 57.5 0.00 0.10
PCAR 170818P00060000 P 08/18/17 60.0 0.00 0.15
PCAR 170818P00062500 P 08/18/17 62.5 0.10 0.25
PCAR 170818P00065000 P 08/18/17 65.0 0.35 0.55
PCAR 170818P00067500 P 08/18/17 67.5 1.10 1.30
PCAR 170818P00070000 P 08/18/17 70.0 2.45 2.75
PCAR 170818P00072500 P 08/18/17 72.5 4.50 4.90
PCAR 170818P00075000 P 08/18/17 75.0 6.90 7.50
PCAR 170818P00077500 P 08/18/17 77.5 9.40 10.10
PCAR 170818P00080000 P 08/18/17 80.0 11.50 13.10
PCAR 170818P00085000 P 08/18/17 85.0 16.80 17.90
PCAR 170818P00090000 P 08/18/17 90.0 21.80 22.80
PCAR 170818P00095000 P 08/18/17 95.0 26.50 27.90
PCAR 170915C00047500 C 09/15/17 47.5 20.00 22.30
PCAR 170915C00050000 C 09/15/17 50.0 17.50 18.90
PCAR 170915C00055000 C 09/15/17 55.0 12.90 13.50
PCAR 170915C00060000 C 09/15/17 60.0 8.10 8.50
PCAR 170915C00062500 C 09/15/17 62.5 5.80 6.30
PCAR 170915C00065000 C 09/15/17 65.0 3.80 4.10
PCAR 170915C00067500 C 09/15/17 67.5 2.20 2.40
PCAR 170915C00070000 C 09/15/17 70.0 1.05 1.25
PCAR 170915C00072500 C 09/15/17 72.5 0.35 0.55
PCAR 170915C00075000 C 09/15/17 75.0 0.15 0.25
PCAR 170915C00077500 C 09/15/17 77.5 0.05 0.10
PCAR 170915C00080000 C 09/15/17 80.0 0.00 0.05
PCAR 170915C00085000 C 09/15/17 85.0 0.00 0.05
PCAR 170915C00090000 C 09/15/17 90.0 0.00 0.05
PCAR 170915C00095000 C 09/15/17 95.0 0.00 0.05
PCAR 170915P00047500 P 09/15/17 47.5 0.00 0.10
PCAR 170915P00050000 P 09/15/17 50.0 0.00 0.05
PCAR 170915P00055000 P 09/15/17 55.0 0.00 0.15
PCAR 170915P00060000 P 09/15/17 60.0 0.20 0.40
PCAR 170915P00062500 P 09/15/17 62.5 0.40 0.65
PCAR 170915P00065000 P 09/15/17 65.0 0.85 1.05
PCAR 170915P00067500 P 09/15/17 67.5 1.70 1.95
PCAR 170915P00070000 P 09/15/17 70.0 3.00 3.40
PCAR 170915P00072500 P 09/15/17 72.5 4.80 5.20
PCAR 170915P00075000 P 09/15/17 75.0 7.00 7.40
PCAR 170915P00077500 P 09/15/17 77.5 9.20 10.00
PCAR 170915P00080000 P 09/15/17 80.0 11.90 12.70
PCAR 170915P00085000 P 09/15/17 85.0 16.80 18.10
PCAR 170915P00090000 P 09/15/17 90.0 21.90 23.20
PCAR 170915P00095000 P 09/15/17 95.0 26.80 27.70
PCAR 171117C00040000 C 11/17/17 40.0 27.80 28.50
PCAR 171117C00042500 C 11/17/17 42.5 24.50 27.90
PCAR 171117C00045000 C 11/17/17 45.0 22.10 23.80
PCAR 171117C00047500 C 11/17/17 47.5 20.00 23.00
PCAR 171117C00050000 C 11/17/17 50.0 17.60 18.90
PCAR 171117C00055000 C 11/17/17 55.0 13.20 13.80
PCAR 171117C00060000 C 11/17/17 60.0 8.70 9.20
PCAR 171117C00062500 C 11/17/17 62.5 6.70 7.10
PCAR 171117C00065000 C 11/17/17 65.0 5.00 5.50
PCAR 171117C00067500 C 11/17/17 67.5 3.50 3.80
PCAR 171117C00070000 C 11/17/17 70.0 2.25 2.60
PCAR 171117C00072500 C 11/17/17 72.5 1.45 1.60
PCAR 171117C00075000 C 11/17/17 75.0 0.75 1.00
PCAR 171117C00077500 C 11/17/17 77.5 0.40 0.60
PCAR 171117C00080000 C 11/17/17 80.0 0.20 0.35
PCAR 171117C00085000 C 11/17/17 85.0 0.00 0.15
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 0.00 0.10
PCAR 171117P00042500 P 11/17/17 42.5 0.00 0.15
PCAR 171117P00045000 P 11/17/17 45.0 0.00 0.15
PCAR 171117P00047500 P 11/17/17 47.5 0.05 0.20
PCAR 171117P00050000 P 11/17/17 50.0 0.15 0.25
PCAR 171117P00055000 P 11/17/17 55.0 0.35 0.50
PCAR 171117P00060000 P 11/17/17 60.0 0.85 1.05
PCAR 171117P00062500 P 11/17/17 62.5 1.35 1.55
PCAR 171117P00065000 P 11/17/17 65.0 2.00 2.25
PCAR 171117P00067500 P 11/17/17 67.5 3.00 3.30
PCAR 171117P00070000 P 11/17/17 70.0 4.30 4.60
PCAR 171117P00072500 P 11/17/17 72.5 5.90 6.20
PCAR 171117P00075000 P 11/17/17 75.0 7.70 8.20
PCAR 171117P00077500 P 11/17/17 77.5 9.70 10.30
PCAR 171117P00080000 P 11/17/17 80.0 12.00 12.60
PCAR 171117P00085000 P 11/17/17 85.0 16.80 18.20
PCAR 171117P00090000 P 11/17/17 90.0 20.30 22.80
PCAR 171117P00095000 P 11/17/17 95.0 25.30 28.90
PCAR 171117P00100000 P 11/17/17 100.0 31.70 32.80
PCAR 180119C00029400 C 01/19/18 29.4 37.90 40.80
PCAR 180119C00031900 C 01/19/18 31.9 34.00 38.40
PCAR 180119C00034400 C 01/19/18 34.4 31.40 35.70
PCAR 180119C00036900 C 01/19/18 36.9 29.20 33.40
PCAR 180119C00039400 C 01/19/18 39.4 27.60 31.10
PCAR 180119C00041900 C 01/19/18 41.9 24.10 28.30
PCAR 180119C00044400 C 01/19/18 44.4 22.00 25.90
PCAR 180119C00046900 C 01/19/18 46.9 20.60 23.70
PCAR 180119C00049400 C 01/19/18 49.4 16.80 21.00
PCAR 180119C00051900 C 01/19/18 51.9 16.20 17.10
PCAR 180119C00054400 C 01/19/18 54.4 14.00 14.60
PCAR 180119C00056900 C 01/19/18 56.9 11.80 12.40
PCAR 180119C00059400 C 01/19/18 59.4 9.70 10.30
PCAR 180119C00061900 C 01/19/18 61.9 7.70 8.20
PCAR 180119C00064400 C 01/19/18 64.4 6.10 6.40
PCAR 180119C00066900 C 01/19/18 66.9 4.60 4.90
PCAR 180119C00069400 C 01/19/18 69.4 3.40 3.60
PCAR 180119C00071900 C 01/19/18 71.9 2.25 2.50
PCAR 180119C00074400 C 01/19/18 74.4 1.50 1.70
PCAR 180119C00077500 C 01/19/18 77.5 0.85 1.00
PCAR 180119C00079400 C 01/19/18 79.4 0.55 0.70
PCAR 180119C00084400 C 01/19/18 84.4 0.15 0.35
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 0.05
PCAR 180119P00031900 P 01/19/18 31.9 0.00 0.10
PCAR 180119P00034400 P 01/19/18 34.4 0.00 0.15
PCAR 180119P00036900 P 01/19/18 36.9 0.00 0.15
PCAR 180119P00039400 P 01/19/18 39.4 0.00 0.20
PCAR 180119P00041900 P 01/19/18 41.9 0.05 0.20
PCAR 180119P00044400 P 01/19/18 44.4 0.15 0.30
PCAR 180119P00046900 P 01/19/18 46.9 0.15 0.40
PCAR 180119P00049400 P 01/19/18 49.4 0.35 0.45
PCAR 180119P00051900 P 01/19/18 51.9 0.45 0.65
PCAR 180119P00054400 P 01/19/18 54.4 0.65 0.80
PCAR 180119P00056900 P 01/19/18 56.9 0.95 1.10
PCAR 180119P00059400 P 01/19/18 59.4 1.30 1.55
PCAR 180119P00061900 P 01/19/18 61.9 1.85 2.05
PCAR 180119P00064400 P 01/19/18 64.4 2.60 2.80
PCAR 180119P00066900 P 01/19/18 66.9 3.50 3.80
PCAR 180119P00069400 P 01/19/18 69.4 4.60 5.00
PCAR 180119P00071900 P 01/19/18 71.9 6.10 6.40
PCAR 180119P00074400 P 01/19/18 74.4 7.80 8.20
PCAR 180119P00077500 P 01/19/18 77.5 10.10 10.70
PCAR 180119P00079400 P 01/19/18 79.4 11.80 12.40
PCAR 180119P00084400 P 01/19/18 84.4 16.10 17.00
PCAR 180119P00090000 P 01/19/18 90.0 21.30 23.70
PCAR 180119P00095000 P 01/19/18 95.0 24.90 29.30
PCAR 180119P00100000 P 01/19/18 100.0 31.50 33.00
PCAR 180216C00032500 C 02/16/18 32.5 34.80 36.50
PCAR 180216C00035000 C 02/16/18 35.0 31.70 34.80
PCAR 180216C00037500 C 02/16/18 37.5 28.40 32.40
PCAR 180216C00040000 C 02/16/18 40.0 27.50 29.30
PCAR 180216C00042500 C 02/16/18 42.5 24.20 27.20
PCAR 180216C00045000 C 02/16/18 45.0 22.50 24.20
PCAR 180216C00047500 C 02/16/18 47.5 19.00 22.90
PCAR 180216C00050000 C 02/16/18 50.0 18.10 19.00
PCAR 180216C00055000 C 02/16/18 55.0 13.60 14.20
PCAR 180216C00057500 C 02/16/18 57.5 11.50 12.10
PCAR 180216C00060000 C 02/16/18 60.0 9.60 10.10
PCAR 180216C00062500 C 02/16/18 62.5 7.70 8.30
PCAR 180216C00065000 C 02/16/18 65.0 6.10 6.60
PCAR 180216C00067500 C 02/16/18 67.5 4.60 5.10
PCAR 180216C00070000 C 02/16/18 70.0 3.40 3.90
PCAR 180216C00072500 C 02/16/18 72.5 2.45 2.80
PCAR 180216C00075000 C 02/16/18 75.0 1.65 1.95
PCAR 180216C00077500 C 02/16/18 77.5 1.10 1.35
PCAR 180216C00080000 C 02/16/18 80.0 0.70 0.90
PCAR 180216C00085000 C 02/16/18 85.0 0.20 0.45
PCAR 180216C00090000 C 02/16/18 90.0 0.05 0.20
PCAR 180216C00095000 C 02/16/18 95.0 0.00 0.15
PCAR 180216P00032500 P 02/16/18 32.5 0.00 0.15
PCAR 180216P00035000 P 02/16/18 35.0 0.00 0.15
PCAR 180216P00037500 P 02/16/18 37.5 0.05 0.20
PCAR 180216P00040000 P 02/16/18 40.0 0.10 0.25
PCAR 180216P00042500 P 02/16/18 42.5 0.10 0.30
PCAR 180216P00045000 P 02/16/18 45.0 0.25 0.40
PCAR 180216P00047500 P 02/16/18 47.5 0.35 0.50
PCAR 180216P00050000 P 02/16/18 50.0 0.50 0.65
PCAR 180216P00055000 P 02/16/18 55.0 0.90 1.10
PCAR 180216P00057500 P 02/16/18 57.5 1.25 1.55
PCAR 180216P00060000 P 02/16/18 60.0 1.70 2.00
PCAR 180216P00062500 P 02/16/18 62.5 2.35 2.65
PCAR 180216P00065000 P 02/16/18 65.0 3.10 3.60
PCAR 180216P00067500 P 02/16/18 67.5 4.20 4.60
PCAR 180216P00070000 P 02/16/18 70.0 5.40 5.90
PCAR 180216P00072500 P 02/16/18 72.5 6.90 7.40
PCAR 180216P00075000 P 02/16/18 75.0 8.60 9.10
PCAR 180216P00077500 P 02/16/18 77.5 10.40 11.00
PCAR 180216P00080000 P 02/16/18 80.0 12.30 13.30
PCAR 180216P00085000 P 02/16/18 85.0 16.80 17.60
PCAR 180216P00090000 P 02/16/18 90.0 21.00 23.40
PCAR 180216P00095000 P 02/16/18 95.0 26.70 27.40
PCAR 190118C00029400 C 01/18/19 29.4 36.70 41.50
PCAR 190118C00031900 C 01/18/19 31.9 34.00 38.80
PCAR 190118C00034400 C 01/18/19 34.4 32.60 36.50
PCAR 190118C00036900 C 01/18/19 36.9 29.10 34.00
PCAR 190118C00039400 C 01/18/19 39.4 26.60 31.50
PCAR 190118C00041900 C 01/18/19 41.9 25.90 28.10
PCAR 190118C00044400 C 01/18/19 44.4 23.30 25.90
PCAR 190118C00046900 C 01/18/19 46.9 21.50 23.50
PCAR 190118C00049400 C 01/18/19 49.4 19.80 20.80
PCAR 190118C00051900 C 01/18/19 51.9 17.50 18.90
PCAR 190118C00054400 C 01/18/19 54.4 15.40 17.30
PCAR 190118C00056900 C 01/18/19 56.9 13.60 15.10
PCAR 190118C00059400 C 01/18/19 59.4 12.50 13.30
PCAR 190118C00061900 C 01/18/19 61.9 10.60 11.60
PCAR 190118C00064400 C 01/18/19 64.4 9.40 10.00
PCAR 190118C00066900 C 01/18/19 66.9 7.80 8.80
PCAR 190118C00069400 C 01/18/19 69.4 6.60 7.50
PCAR 190118C00071900 C 01/18/19 71.9 5.70 6.40
PCAR 190118C00074400 C 01/18/19 74.4 4.50 5.40
PCAR 190118C00077500 C 01/18/19 77.5 3.70 4.40
PCAR 190118C00079400 C 01/18/19 79.4 3.10 3.80
PCAR 190118C00084400 C 01/18/19 84.4 2.00 2.60
PCAR 190118C00089400 C 01/18/19 89.4 1.25 1.80
PCAR 190118C00094400 C 01/18/19 94.4 0.75 1.20
PCAR 190118C00100000 C 01/18/19 100.0 0.40 0.85
PCAR 190118P00029400 P 01/18/19 29.4 0.15 0.55
PCAR 190118P00031900 P 01/18/19 31.9 0.25 0.60
PCAR 190118P00034400 P 01/18/19 34.4 0.40 0.80
PCAR 190118P00036900 P 01/18/19 36.9 0.55 0.90
PCAR 190118P00039400 P 01/18/19 39.4 0.75 1.05
PCAR 190118P00041900 P 01/18/19 41.9 0.85 1.25
PCAR 190118P00044400 P 01/18/19 44.4 1.10 1.50
PCAR 190118P00046900 P 01/18/19 46.9 1.35 1.75
PCAR 190118P00049400 P 01/18/19 49.4 1.70 2.20
PCAR 190118P00051900 P 01/18/19 51.9 2.05 2.65
PCAR 190118P00054400 P 01/18/19 54.4 2.55 3.10
PCAR 190118P00056900 P 01/18/19 56.9 3.20 3.80
PCAR 190118P00059400 P 01/18/19 59.4 4.00 4.50
PCAR 190118P00061900 P 01/18/19 61.9 4.80 5.30
PCAR 190118P00064400 P 01/18/19 64.4 5.70 6.40
PCAR 190118P00066900 P 01/18/19 66.9 6.80 7.50
PCAR 190118P00069400 P 01/18/19 69.4 8.10 8.70
PCAR 190118P00071900 P 01/18/19 71.9 9.30 10.20
PCAR 190118P00074400 P 01/18/19 74.4 10.80 11.70
PCAR 190118P00077500 P 01/18/19 77.5 12.70 13.60
PCAR 190118P00079400 P 01/18/19 79.4 14.10 14.90
PCAR 190118P00084400 P 01/18/19 84.4 17.90 18.80
PCAR 190118P00089400 P 01/18/19 89.4 22.10 23.10
PCAR 190118P00094400 P 01/18/19 94.4 25.80 28.00
PCAR 190118P00100000 P 01/18/19 100.0 30.90 33.40

OPRA data is delayed 15 minutes.