PACCAR $54.56

up +0.02


20/5/2013 04:20 PM  |  NASDAQ : PCAR  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Last Trade: 54.56
Trade Time: May 20 4:00 PM Eastern Daylight Time
Change: 0.02 (0.04 %)
Prev Close: 54.54
Open: 54.20
Bid: 54.40
Ask: 54.63
12 Mo. Price Change : 44% - PCAR has outperformed the S&P 500 by 16%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: PCAR

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.20 PCAR1318E20.2 0.00 0.00 32.10 223 35.80 33 0 0
21.20 PCAR1318E21.2 0.00 0.00 31.00 96 35.00 32 0 0
22.20 PCAR1318E22.2 0.00 0.00 30.10 59 34.00 32 0 0
23.20 PCAR1318E23.2 0.00 0.00 29.10 48 33.00 32 0 0
24.20 PCAR1318E24.2 0.00 0.00 28.10 48 32.00 33 0 0
25.20 PCAR1318E25.2 0.00 0.00 27.10 87 31.00 70 0 0
26.20 PCAR1318E26.2 0.00 0.00 26.10 72 30.00 70 0 0
27.20 PCAR1318E27.2 0.00 0.00 25.10 59 29.00 32 0 0
28.20 PCAR1318E28.2 0.00 0.00 24.10 59 28.00 32 0 0
29.20 PCAR1318E29.2 19.29 0.00 23.10 70 27.00 32 0 0
30.20 PCAR1318E30.2 0.00 0.00 22.10 48 26.00 32 0 0
31.20 PCAR1318E31.2 0.00 0.00 21.10 107 25.00 32 0 0
32.20 PCAR1318E32.2 0.00 0.00 20.10 125 24.00 33 0 0
33.20 PCAR1318E33.2 0.00 0.00 19.10 125 22.80 33 0 0
34.20 PCAR1318E34.2 0.00 0.00 18.10 145 21.80 33 0 0
35.20 PCAR1318E35.2 0.00 0.00 17.10 127 20.90 33 0 0
36.20 PCAR1318E36.2 0.00 0.00 16.10 145 20.00 33 0 0
37.20 PCAR1318E37.2 0.00 0.00 15.10 125 19.00 33 0 0
38.20 PCAR1318E38.2 0.00 0.00 14.10 145 17.80 33 0 0
39.20 PCAR1318E39.2 0.00 0.00 13.10 127 16.90 33 0 0
40.20 PCAR1318E40.2 0.00 0.00 12.10 388 16.00 204 0 0
41.20 PCAR1318E41.2 7.80 0.00 11.10 444 14.80 33 0 0
42.20 PCAR1318E42.2 7.40 0.00 10.10 388 14.00 202 0 0
43.20 PCAR1318E43.2 9.80 0.00 11.20 27 11.50 27 0 0
44.20 PCAR1318E44.2 8.50 0.00 10.20 312 10.50 27 0 0
45.20 PCAR1318E45.2 7.80 0.00 9.20 122 9.50 27 0 0
46.20 PCAR1318E46.2 6.80 0.00 8.20 27 8.50 27 0 0
47.20 PCAR1318E47.2 5.80 0.00 7.20 27 7.40 10 0 0
48.20 PCAR1318E48.2 4.80 0.00 6.30 8 6.40 27 0 0
49.20 PCAR1318E49.2 3.80 0.00 5.30 10 5.40 27 0 0
50.00 PCAR1318E50 4.49 0.00 4.40 381 4.60 41 0 0
52.50 PCAR1318E52.5 1.96 0.00 1.95 10 2.10 99 0 0
54.20 PCAR1318E54.2 0.39 0.00 0.30 18 0.40 32 0 0
57.50 PCAR1318E57.5 0.00 0.00 0.00 0 0.05 1112 0 0
59.20 PCAR1318E59.2 0.00 0.00 0.00 0 0.05 1526 0 0
64.20 PCAR1318E64.2 0.00 0.00 0.00 0 0.05 1465 0 0

Put Options: PCAR

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.20 PCAR1318Q20.2 0.00 0.00 0.00 0 0.05 1010 0 0
21.20 PCAR1318Q21.2 0.00 0.00 0.00 0 0.05 1022 0 0
22.20 PCAR1318Q22.2 0.05 0.00 0.00 0 0.05 938 0 41
23.20 PCAR1318Q23.2 0.05 0.00 0.00 0 0.05 1278 0 63
24.20 PCAR1318Q24.2 0.15 0.00 0.00 0 0.05 1247 0 53
25.20 PCAR1318Q25.2 0.15 0.00 0.00 0 0.05 1269 0 76
26.20 PCAR1318Q26.2 0.05 0.00 0.00 0 0.05 1251 0 148
27.20 PCAR1318Q27.2 0.05 0.00 0.00 0 0.05 1249 0 54
28.20 PCAR1318Q28.2 0.10 0.00 0.00 0 0.05 438 0 471
29.20 PCAR1318Q29.2 0.10 0.00 0.00 0 0.05 420 0 441
30.20 PCAR1318Q30.2 0.05 0.00 0.00 0 0.05 456 0 701
31.20 PCAR1318Q31.2 0.40 0.00 0.00 0 0.05 991 0 564
32.20 PCAR1318Q32.2 0.20 0.00 0.00 0 0.05 448 0 530
33.20 PCAR1318Q33.2 0.60 0.00 0.00 0 0.05 977 0 473
34.20 PCAR1318Q34.2 0.05 0.00 0.00 0 0.05 1048 0 536
35.20 PCAR1318Q35.2 0.05 0.00 0.00 0 0.05 1500 0 598
36.20 PCAR1318Q36.2 0.05 0.00 0.00 0 0.05 1498 0 1,321
37.20 PCAR1318Q37.2 0.05 0.00 0.00 0 0.05 410 0 482
38.20 PCAR1318Q38.2 0.14 0.00 0.00 0 0.05 1297 0 1,029
39.20 PCAR1318Q39.2 0.17 0.00 0.00 0 0.05 434 0 459
40.20 PCAR1318Q40.2 0.15 0.00 0.00 0 0.05 1331 0 467
41.20 PCAR1318Q41.2 0.13 0.00 0.00 0 0.05 1203 0 2,420
42.20 PCAR1318Q42.2 0.30 0.00 0.00 0 0.05 1252 0 586
43.20 PCAR1318Q43.2 0.04 0.00 0.00 0 0.05 1266 0 1,364
44.20 PCAR1318Q44.2 0.10 0.00 0.00 0 0.05 1469 0 285
45.20 PCAR1318Q45.2 0.05 0.00 0.00 0 0.05 1484 0 381
46.20 PCAR1318Q46.2 0.15 0.00 0.00 0 0.05 513 0 604
47.20 PCAR1318Q47.2 0.05 0.00 0.00 0 0.05 474 0 1,030
48.20 PCAR1318Q48.2 0.09 0.00 0.00 0 0.05 485 0 780
49.20 PCAR1318Q49.2 0.10 0.00 0.00 0 0.05 469 0 794
50.00 PCAR1318Q50 0.10 0.00 0.00 0 0.05 512 0 508
52.50 PCAR1318Q52.5 0.15 0.00 0.00 0 0.05 519 0 552
54.20 PCAR1318Q54.2 0.20 0.00 0.00 0 0.05 534 0 296
57.50 PCAR1318Q57.5 4.50 0.00 2.90 386 3.10 461 0 0
59.20 PCAR1318Q59.2 0.00 0.00 3.50 562 6.90 399 0 0
64.20 PCAR1318Q64.2 0.00 0.00 8.30 404 11.90 164 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center