$67.38 +0.89 (1.34%) Paccar Inc - NASDAQ

Nov. 21, 2014 | 11:35 AM
Last Trade: 67.38
Trade Time: Nov 21 11:35 AM Eastern Daylight Time
Change: +0.89 (1.34%)
Prev Close: 66.49
Open: 67.43
Bid: 67.37
Ask: 67.38
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422K45 19.90 0.00 20.80 267.0 23.30 277.0 0.0 0
47.50 PCAR1422K47.5 14.10 -2.40 17.70 10.0 21.70 20.0 16.0 14
50.00 PCAR1422K50 11.52 -2.48 15.40 20.0 19.20 20.0 2.0 2
52.50 PCAR1422K52.5 4.80 -6.80 12.90 20.0 16.70 21.0 16.0 16
55.00 PCAR1422K55 11.50 2.50 10.30 91.0 14.00 102.0 190.0 183
57.50 PCAR1422K57.5 8.70 0.00 8.10 526.0 10.30 287.0 3.0 14
60.00 PCAR1422K60 6.55 1.35 6.30 735.0 7.70 191.0 7.0 6
62.50 PCAR1422K62.5 4.95 1.06 4.40 589.0 5.30 243.0 26.0 42
65.00 PCAR1422K65 2.50 1.07 2.30 53.0 2.75 398.0 60.0 1,316
67.50 PCAR1422K67.5 0.20 0.15 0.10 69.0 0.25 166.0 2.0 968
70.00 PCAR1422K70 0.03 -0.02 0.05 1.0 0.05 50.0 6.0 927
72.50 PCAR1422K72.5 0.10 -0.05 0.05 4.0 0.15 108.0 36.0 91
75.00 PCAR1422K75 0.05 -0.20 0.10 1.0 0.25 318.0 2.0 330
77.50 PCAR1422K77.5 1.30 1.15 0.05 10.0 0.15 172.0 112.0 111
80.00 PCAR1422K80 0.15 -0.20 0.05 13.0 0.35 363.0 1.0 1
82.50 PCAR1422K82.5 0.50 0.00 0.50 12.0 0.70 12.0 0.0 0
85.00 PCAR1422K85 0.15 0.00 0.05 16.0 0.20 148.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422W45 0.15 0.00 0.05 13.0 0.15 105.0 6.0 117
47.50 PCAR1422W47.5 0.15 0.00 0.05 10.0 0.45 11.0 0.0 0
50.00 PCAR1422W50 0.11 0.06 0.05 128.0 0.20 203.0 6.0 982
52.50 PCAR1422W52.5 0.17 0.02 0.05 10.0 0.15 99.0 32.0 336
55.00 PCAR1422W55 0.03 -0.02 0.05 118.0 0.15 116.0 6.0 529
57.50 PCAR1422W57.5 0.09 0.04 0.05 23.0 0.15 119.0 1.0 308
60.00 PCAR1422W60 0.05 -0.10 0.05 10.0 0.05 1.0 3.0 703
62.50 PCAR1422W62.5 0.04 -0.11 0.05 350.0 0.15 113.0 10.0 215
65.00 PCAR1422W65 0.20 0.15 0.05 240.0 0.30 429.0 62.0 182
67.50 PCAR1422W67.5 1.50 0.00 0.15 571.0 0.45 582.0 2.0 263
70.00 PCAR1422W70 3.57 0.00 2.30 518.0 3.60 484.0 2.0 80
72.50 PCAR1422W72.5 8.70 2.90 4.80 212.0 6.20 370.0 25.0 25
75.00 PCAR1422W75 11.30 3.50 6.00 512.0 9.50 443.0 11.0 20
77.50 PCAR1422W77.5 12.50 1.80 8.50 167.0 12.10 177.0 21.0 21
80.00 PCAR1422W80 11.90 0.00 10.90 1.0 14.80 1.0 0.0 0
82.50 PCAR1422W82.5 14.50 0.00 14.50 63.0 18.40 57.0 0.0 0
85.00 PCAR1422W85 17.90 0.00 17.20 92.0 19.20 365.0 0.0 0