$61.40 +0.82 (1.35%) Paccar Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 61.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.82 (1.35%)
Prev Close: 60.58
Open: 60.83
Bid: 61.40
Ask: 61.41
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422K45 15.00 0.00 14.70 669.0 16.60 201.0 0.0 0
47.50 PCAR1422K47.5 14.10 1.60 12.90 873.0 14.10 45.0 16.0 14
50.00 PCAR1422K50 11.52 1.52 11.20 118.0 11.60 58.0 2.0 16
52.50 PCAR1422K52.5 4.80 -2.80 8.00 840.0 9.20 57.0 16.0 16
55.00 PCAR1422K55 3.70 -1.50 5.60 845.0 6.80 88.0 13.0 183
57.50 PCAR1422K57.5 4.00 0.20 4.30 154.0 4.50 369.0 20.0 336
60.00 PCAR1422K60 2.41 0.41 2.40 41.0 2.55 316.0 5.0 568
62.50 PCAR1422K62.5 1.11 0.21 1.10 3.0 1.20 64.0 35.0 1,212
65.00 PCAR1422K65 0.35 0.05 0.40 26.0 0.45 5.0 2.0 1,581
67.50 PCAR1422K67.5 0.09 0.04 0.10 385.0 0.20 151.0 1.0 716
70.00 PCAR1422K70 0.10 0.00 0.05 23.0 0.10 107.0 1.0 998
72.50 PCAR1422K72.5 0.10 0.00 0.05 4.0 0.10 452.0 36.0 91
75.00 PCAR1422K75 0.05 -0.05 0.10 1.0 0.05 43.0 5.0 330
77.50 PCAR1422K77.5 1.30 1.20 0.05 10.0 0.05 65.0 112.0 111
80.00 PCAR1422K80 0.15 0.00 0.05 13.0 0.05 135.0 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 0.05 0.00 0.05 16.0 0.05 148.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422W45 0.15 0.05 0.05 13.0 0.10 445.0 6.0 117
47.50 PCAR1422W47.5 0.05 0.00 0.05 13.0 0.10 291.0 0.0 0
50.00 PCAR1422W50 0.11 0.06 0.05 33.0 0.15 642.0 6.0 986
52.50 PCAR1422W52.5 0.21 0.06 0.10 748.0 0.25 963.0 6.0 327
55.00 PCAR1422W55 0.55 0.25 0.20 550.0 0.35 1104.0 48.0 542
57.50 PCAR1422W57.5 0.65 -0.05 0.50 560.0 0.60 385.0 2.0 348
60.00 PCAR1422W60 1.20 -0.35 1.10 451.0 1.25 618.0 11.0 803
62.50 PCAR1422W62.5 2.90 0.05 2.30 271.0 2.50 767.0 7.0 163
65.00 PCAR1422W65 6.15 1.55 4.10 235.0 4.30 332.0 25.0 119
67.50 PCAR1422W67.5 9.90 3.00 6.30 70.0 7.40 812.0 5.0 258
70.00 PCAR1422W70 11.49 2.19 8.60 47.0 9.90 813.0 10.0 91
72.50 PCAR1422W72.5 8.70 -3.10 11.10 46.0 12.40 800.0 25.0 25
75.00 PCAR1422W75 11.30 -2.90 13.60 63.0 15.60 802.0 11.0 20
77.50 PCAR1422W77.5 12.50 -4.10 15.80 595.0 18.30 749.0 21.0 21
80.00 PCAR1422W80 17.90 0.00 17.90 253.0 21.20 504.0 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 24.20 0.00 22.60 388.0 26.20 351.0 0.0 0