Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCAR 180518C00041300 C May 18, 2018 41.3 27.60 28.60
PCAR 180518C00042500 C May 18, 2018 42.5 24.70 28.60
PCAR 180518C00043800 C May 18, 2018 43.8 23.20 27.60
PCAR 180518C00045000 C May 18, 2018 45.0 21.80 26.40
PCAR 180518C00046300 C May 18, 2018 46.3 21.80 25.10
PCAR 180518C00047500 C May 18, 2018 47.5 19.70 23.80
PCAR 180518C00048800 C May 18, 2018 48.8 18.40 22.50
PCAR 180518C00050000 C May 18, 2018 50.0 17.20 21.40
PCAR 180518C00053800 C May 18, 2018 53.8 13.20 17.80
PCAR 180518C00055000 C May 18, 2018 55.0 13.50 15.10
PCAR 180518C00057500 C May 18, 2018 57.5 9.40 13.70
PCAR 180518C00058800 C May 18, 2018 58.8 9.00 12.40
PCAR 180518C00060000 C May 18, 2018 60.0 8.80 10.00
PCAR 180518C00061300 C May 18, 2018 61.3 6.70 10.10
PCAR 180518C00062500 C May 18, 2018 62.5 6.30 7.40
PCAR 180518C00063800 C May 18, 2018 63.8 5.80 6.20
PCAR 180518C00065000 C May 18, 2018 65.0 4.70 5.20
PCAR 180518C00066300 C May 18, 2018 66.3 3.90 4.20
PCAR 180518C00067500 C May 18, 2018 67.5 3.10 3.40
PCAR 180518C00068800 C May 18, 2018 68.8 2.40 2.55
PCAR 180518C00070000 C May 18, 2018 70.0 1.80 1.95
PCAR 180518C00071300 C May 18, 2018 71.3 1.25 1.40
PCAR 180518C00072500 C May 18, 2018 72.5 0.90 1.05
PCAR 180518C00073800 C May 18, 2018 73.8 0.60 0.70
PCAR 180518C00075000 C May 18, 2018 75.0 0.40 0.50
PCAR 180518C00076300 C May 18, 2018 76.3 0.25 0.35
PCAR 180518C00077500 C May 18, 2018 77.5 0.15 0.30
PCAR 180518C00078800 C May 18, 2018 78.8 0.10 0.20
PCAR 180518C00080000 C May 18, 2018 80.0 0.05 0.15
PCAR 180518C00081300 C May 18, 2018 81.3 0.00 0.10
PCAR 180518C00083800 C May 18, 2018 83.8 0.00 0.10
PCAR 180518C00085000 C May 18, 2018 85.0 0.00 0.30
PCAR 180518C00088800 C May 18, 2018 88.8 0.00 0.10
PCAR 180518C00093800 C May 18, 2018 93.8 0.00 0.10
PCAR 180518C00098800 C May 18, 2018 98.8 0.00 0.05
PCAR 180518P00041300 P May 18, 2018 41.3 0.00 0.25
PCAR 180518P00042500 P May 18, 2018 42.5 0.00 0.50
PCAR 180518P00043800 P May 18, 2018 43.8 0.00 0.10
PCAR 180518P00045000 P May 18, 2018 45.0 0.00 0.35
PCAR 180518P00046300 P May 18, 2018 46.3 0.00 0.10
PCAR 180518P00047500 P May 18, 2018 47.5 0.00 0.45
PCAR 180518P00048800 P May 18, 2018 48.8 0.00 0.25
PCAR 180518P00050000 P May 18, 2018 50.0 0.00 0.50
PCAR 180518P00053800 P May 18, 2018 53.8 0.00 0.15
PCAR 180518P00055000 P May 18, 2018 55.0 0.00 0.60
PCAR 180518P00057500 P May 18, 2018 57.5 0.05 0.55
PCAR 180518P00058800 P May 18, 2018 58.8 0.15 0.25
PCAR 180518P00060000 P May 18, 2018 60.0 0.20 0.25
PCAR 180518P00061300 P May 18, 2018 61.3 0.30 0.40
PCAR 180518P00062500 P May 18, 2018 62.5 0.40 0.80
PCAR 180518P00063800 P May 18, 2018 63.8 0.60 0.70
PCAR 180518P00065000 P May 18, 2018 65.0 0.70 1.00
PCAR 180518P00066300 P May 18, 2018 66.3 1.15 1.30
PCAR 180518P00067500 P May 18, 2018 67.5 1.55 1.70
PCAR 180518P00068800 P May 18, 2018 68.8 2.05 2.25
PCAR 180518P00070000 P May 18, 2018 70.0 2.75 2.90
PCAR 180518P00071300 P May 18, 2018 71.3 3.50 3.90
PCAR 180518P00072500 P May 18, 2018 72.5 3.80 5.10
PCAR 180518P00073800 P May 18, 2018 73.8 5.30 5.70
PCAR 180518P00075000 P May 18, 2018 75.0 6.30 6.60
PCAR 180518P00076300 P May 18, 2018 76.3 7.30 7.80
PCAR 180518P00077500 P May 18, 2018 77.5 8.40 9.00
PCAR 180518P00078800 P May 18, 2018 78.8 9.60 10.50
PCAR 180518P00080000 P May 18, 2018 80.0 9.00 12.80
PCAR 180518P00081300 P May 18, 2018 81.3 12.10 12.90
PCAR 180518P00083800 P May 18, 2018 83.8 12.90 16.40
PCAR 180518P00085000 P May 18, 2018 85.0 13.70 17.60
PCAR 180518P00088800 P May 18, 2018 88.8 17.80 20.30
PCAR 180518P00093800 P May 18, 2018 93.8 22.50 27.10
PCAR 180518P00098800 P May 18, 2018 98.8 29.20 30.00
PCAR 180817C00042500 C Aug 17, 2018 42.5 26.20 27.40
PCAR 180817C00045000 C Aug 17, 2018 45.0 22.80 26.40
PCAR 180817C00047500 C Aug 17, 2018 47.5 20.20 24.20
PCAR 180817C00050000 C Aug 17, 2018 50.0 17.80 21.90
PCAR 180817C00055000 C Aug 17, 2018 55.0 14.40 15.30
PCAR 180817C00057500 C Aug 17, 2018 57.5 12.40 13.00
PCAR 180817C00060000 C Aug 17, 2018 60.0 10.20 10.90
PCAR 180817C00062500 C Aug 17, 2018 62.5 8.30 8.80
PCAR 180817C00065000 C Aug 17, 2018 65.0 6.60 6.90
PCAR 180817C00067500 C Aug 17, 2018 67.5 5.00 5.30
PCAR 180817C00070000 C Aug 17, 2018 70.0 3.70 3.90
PCAR 180817C00072500 C Aug 17, 2018 72.5 2.65 2.80
PCAR 180817C00075000 C Aug 17, 2018 75.0 1.80 2.00
PCAR 180817C00077500 C Aug 17, 2018 77.5 1.15 1.35
PCAR 180817C00080000 C Aug 17, 2018 80.0 0.75 0.90
PCAR 180817C00085000 C Aug 17, 2018 85.0 0.25 0.40
PCAR 180817C00090000 C Aug 17, 2018 90.0 0.00 0.20
PCAR 180817C00095000 C Aug 17, 2018 95.0 0.00 0.15
PCAR 180817C00100000 C Aug 17, 2018 100.0 0.00 0.10
PCAR 180817P00042500 P Aug 17, 2018 42.5 0.05 0.20
PCAR 180817P00045000 P Aug 17, 2018 45.0 0.10 0.25
PCAR 180817P00047500 P Aug 17, 2018 47.5 0.15 0.30
PCAR 180817P00050000 P Aug 17, 2018 50.0 0.25 0.40
PCAR 180817P00055000 P Aug 17, 2018 55.0 0.50 0.70
PCAR 180817P00057500 P Aug 17, 2018 57.5 0.75 0.95
PCAR 180817P00060000 P Aug 17, 2018 60.0 1.15 1.35
PCAR 180817P00062500 P Aug 17, 2018 62.5 1.65 1.90
PCAR 180817P00065000 P Aug 17, 2018 65.0 2.40 2.60
PCAR 180817P00067500 P Aug 17, 2018 67.5 3.30 3.50
PCAR 180817P00070000 P Aug 17, 2018 70.0 4.40 4.70
PCAR 180817P00072500 P Aug 17, 2018 72.5 5.80 6.20
PCAR 180817P00075000 P Aug 17, 2018 75.0 7.50 8.00
PCAR 180817P00077500 P Aug 17, 2018 77.5 9.40 9.70
PCAR 180817P00080000 P Aug 17, 2018 80.0 11.20 11.90
PCAR 180817P00085000 P Aug 17, 2018 85.0 15.80 16.50
PCAR 180817P00090000 P Aug 17, 2018 90.0 19.30 23.40
PCAR 180817P00095000 P Aug 17, 2018 95.0 24.10 28.40
PCAR 180817P00100000 P Aug 17, 2018 100.0 30.60 31.60
PCAR 181116C00042500 C Nov 16, 2018 42.5 26.30 27.90
PCAR 181116C00045000 C Nov 16, 2018 45.0 22.70 26.50
PCAR 181116C00047500 C Nov 16, 2018 47.5 20.20 24.30
PCAR 181116C00050000 C Nov 16, 2018 50.0 19.70 20.50
PCAR 181116C00055000 C Nov 16, 2018 55.0 15.40 15.90
PCAR 181116C00057500 C Nov 16, 2018 57.5 13.30 13.80
PCAR 181116C00060000 C Nov 16, 2018 60.0 11.10 11.70
PCAR 181116C00062500 C Nov 16, 2018 62.5 9.50 9.90
PCAR 181116C00065000 C Nov 16, 2018 65.0 7.80 8.20
PCAR 181116C00067500 C Nov 16, 2018 67.5 6.40 6.70
PCAR 181116C00070000 C Nov 16, 2018 70.0 5.10 5.40
PCAR 181116C00072500 C Nov 16, 2018 72.5 3.80 4.20
PCAR 181116C00075000 C Nov 16, 2018 75.0 3.00 3.20
PCAR 181116C00080000 C Nov 16, 2018 80.0 1.65 1.80
PCAR 181116C00085000 C Nov 16, 2018 85.0 0.85 1.00
PCAR 181116C00090000 C Nov 16, 2018 90.0 0.40 0.55
PCAR 181116C00095000 C Nov 16, 2018 95.0 0.15 0.30
PCAR 181116P00042500 P Nov 16, 2018 42.5 0.25 0.40
PCAR 181116P00045000 P Nov 16, 2018 45.0 0.35 0.50
PCAR 181116P00047500 P Nov 16, 2018 47.5 0.45 0.60
PCAR 181116P00050000 P Nov 16, 2018 50.0 0.60 0.80
PCAR 181116P00055000 P Nov 16, 2018 55.0 1.10 1.30
PCAR 181116P00057500 P Nov 16, 2018 57.5 1.50 1.70
PCAR 181116P00060000 P Nov 16, 2018 60.0 2.00 2.20
PCAR 181116P00062500 P Nov 16, 2018 62.5 2.70 2.85
PCAR 181116P00065000 P Nov 16, 2018 65.0 3.50 3.70
PCAR 181116P00067500 P Nov 16, 2018 67.5 4.50 4.70
PCAR 181116P00070000 P Nov 16, 2018 70.0 5.60 5.90
PCAR 181116P00072500 P Nov 16, 2018 72.5 6.90 7.30
PCAR 181116P00075000 P Nov 16, 2018 75.0 8.50 8.80
PCAR 181116P00080000 P Nov 16, 2018 80.0 12.10 12.50
PCAR 181116P00085000 P Nov 16, 2018 85.0 16.30 16.60
PCAR 181116P00090000 P Nov 16, 2018 90.0 19.10 23.10
PCAR 181116P00095000 P Nov 16, 2018 95.0 25.60 26.40
PCAR 190118C00028200 C Jan 18, 2019 28.2 40.30 41.60
PCAR 190118C00030700 C Jan 18, 2019 30.7 36.30 40.50
PCAR 190118C00033200 C Jan 18, 2019 33.2 35.60 36.60
PCAR 190118C00035700 C Jan 18, 2019 35.7 31.30 35.70
PCAR 190118C00038200 C Jan 18, 2019 38.2 28.90 33.40
PCAR 190118C00040700 C Jan 18, 2019 40.7 26.60 31.00
PCAR 190118C00043200 C Jan 18, 2019 43.2 24.10 28.50
PCAR 190118C00045700 C Jan 18, 2019 45.7 23.60 24.80
PCAR 190118C00048200 C Jan 18, 2019 48.2 21.50 22.30
PCAR 190118C00050700 C Jan 18, 2019 50.7 19.10 20.20
PCAR 190118C00053200 C Jan 18, 2019 53.2 17.20 17.80
PCAR 190118C00055700 C Jan 18, 2019 55.7 14.80 15.80
PCAR 190118C00058200 C Jan 18, 2019 58.2 13.20 14.10
PCAR 190118C00060700 C Jan 18, 2019 60.7 11.40 11.80
PCAR 190118C00063200 C Jan 18, 2019 63.2 9.70 10.10
PCAR 190118C00065700 C Jan 18, 2019 65.7 7.80 8.60
PCAR 190118C00068200 C Jan 18, 2019 68.2 6.70 7.00
PCAR 190118C00070700 C Jan 18, 2019 70.7 5.40 5.70
PCAR 190118C00073200 C Jan 18, 2019 73.2 4.20 4.60
PCAR 190118C00075000 C Jan 18, 2019 75.0 3.60 3.90
PCAR 190118C00076300 C Jan 18, 2019 76.3 3.20 3.50
PCAR 190118C00078200 C Jan 18, 2019 78.2 2.65 2.85
PCAR 190118C00080000 C Jan 18, 2019 80.0 1.85 2.40
PCAR 190118C00083200 C Jan 18, 2019 83.2 1.45 1.65
PCAR 190118C00085000 C Jan 18, 2019 85.0 1.20 1.50
PCAR 190118C00088200 C Jan 18, 2019 88.2 0.75 0.95
PCAR 190118C00090000 C Jan 18, 2019 90.0 0.50 0.80
PCAR 190118C00093200 C Jan 18, 2019 93.2 0.40 0.55
PCAR 190118C00095000 C Jan 18, 2019 95.0 0.30 0.45
PCAR 190118C00098800 C Jan 18, 2019 98.8 0.10 0.35
PCAR 190118C00100000 C Jan 18, 2019 100.0 0.10 0.25
PCAR 190118C00103800 C Jan 18, 2019 103.8 0.05 0.20
PCAR 190118P00028200 P Jan 18, 2019 28.2 0.00 0.25
PCAR 190118P00030700 P Jan 18, 2019 30.7 0.00 0.20
PCAR 190118P00033200 P Jan 18, 2019 33.2 0.10 0.35
PCAR 190118P00035700 P Jan 18, 2019 35.7 0.15 0.30
PCAR 190118P00038200 P Jan 18, 2019 38.2 0.25 0.40
PCAR 190118P00040700 P Jan 18, 2019 40.7 0.30 0.50
PCAR 190118P00043200 P Jan 18, 2019 43.2 0.40 0.60
PCAR 190118P00045700 P Jan 18, 2019 45.7 0.55 0.70
PCAR 190118P00048200 P Jan 18, 2019 48.2 0.60 1.00
PCAR 190118P00050700 P Jan 18, 2019 50.7 0.90 1.20
PCAR 190118P00053200 P Jan 18, 2019 53.2 1.20 1.45
PCAR 190118P00055700 P Jan 18, 2019 55.7 1.60 1.85
PCAR 190118P00058200 P Jan 18, 2019 58.2 2.05 2.30
PCAR 190118P00060700 P Jan 18, 2019 60.7 2.55 3.00
PCAR 190118P00063200 P Jan 18, 2019 63.2 3.40 3.70
PCAR 190118P00065700 P Jan 18, 2019 65.7 4.20 4.50
PCAR 190118P00068200 P Jan 18, 2019 68.2 5.20 5.50
PCAR 190118P00070700 P Jan 18, 2019 70.7 6.50 6.70
PCAR 190118P00073200 P Jan 18, 2019 73.2 7.80 8.10
PCAR 190118P00075000 P Jan 18, 2019 75.0 8.80 9.20
PCAR 190118P00076300 P Jan 18, 2019 76.3 9.80 10.10
PCAR 190118P00078200 P Jan 18, 2019 78.2 11.00 11.40
PCAR 190118P00080000 P Jan 18, 2019 80.0 12.20 12.90
PCAR 190118P00083200 P Jan 18, 2019 83.2 14.90 15.50
PCAR 190118P00085000 P Jan 18, 2019 85.0 16.30 17.00
PCAR 190118P00088200 P Jan 18, 2019 88.2 19.20 19.90
PCAR 190118P00090000 P Jan 18, 2019 90.0 20.90 21.60
PCAR 190118P00093200 P Jan 18, 2019 93.2 21.90 25.90
PCAR 190118P00095000 P Jan 18, 2019 95.0 23.60 28.30
PCAR 190118P00098800 P Jan 18, 2019 98.8 27.50 31.50
PCAR 190118P00100000 P Jan 18, 2019 100.0 28.60 33.20
PCAR 190118P00103800 P Jan 18, 2019 103.8 34.00 35.10
OPRA data is delayed 15 minutes.