$63.85 +0.50 (0.79%) Paccar Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 63.85
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.50 (0.79%)
Prev Close: 63.35
Open: 60.42
Bid: 63.84
Ask: 63.85
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422K45 16.80 0.00 18.00 576.0 19.10 73.0 0.0 0
47.50 PCAR1422K47.5 14.10 -0.70 15.10 717.0 16.60 327.0 16.0 14
50.00 PCAR1422K50 11.52 -0.78 12.70 744.0 14.10 369.0 2.0 17
52.50 PCAR1422K52.5 4.80 -5.00 10.20 1091.0 11.60 330.0 16.0 16
55.00 PCAR1422K55 3.70 -3.90 7.80 1096.0 9.10 389.0 13.0 183
57.50 PCAR1422K57.5 5.70 -0.55 5.40 834.0 6.50 85.0 2.0 315
60.00 PCAR1422K60 3.55 -0.65 3.90 475.0 4.20 86.0 2.0 525
62.50 PCAR1422K62.5 1.55 -0.21 1.90 127.0 2.10 89.0 44.0 1,463
65.00 PCAR1422K65 0.70 0.05 0.70 86.0 0.80 181.0 17.0 1,610
67.50 PCAR1422K67.5 0.10 0.00 0.15 197.0 0.25 101.0 9.0 725
70.00 PCAR1422K70 0.10 0.05 0.05 30.0 0.10 21.0 1.0 998
72.50 PCAR1422K72.5 0.10 0.00 0.05 4.0 0.10 47.0 36.0 91
75.00 PCAR1422K75 0.05 0.00 0.10 1.0 0.05 21.0 2.0 330
77.50 PCAR1422K77.5 1.30 1.25 0.05 10.0 0.05 11.0 112.0 111
80.00 PCAR1422K80 0.15 0.10 0.05 13.0 0.05 21.0 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 22.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422W45 0.15 0.10 0.05 13.0 0.05 42.0 6.0 117
47.50 PCAR1422W47.5 0.10 0.00 0.05 10.0 0.10 22.0 0.0 0
50.00 PCAR1422W50 0.11 0.01 0.05 128.0 0.10 162.0 6.0 982
52.50 PCAR1422W52.5 0.17 0.12 0.05 10.0 0.10 21.0 32.0 346
55.00 PCAR1422W55 0.09 0.04 0.05 118.0 0.10 4.0 14.0 546
57.50 PCAR1422W57.5 0.15 0.00 0.10 187.0 0.20 169.0 2.0 348
60.00 PCAR1422W60 0.35 -0.10 0.25 306.0 0.40 172.0 25.0 911
62.50 PCAR1422W62.5 1.25 0.25 0.80 309.0 0.95 138.0 54.0 226
65.00 PCAR1422W65 3.15 0.80 2.05 33.0 2.20 53.0 50.0 94
67.50 PCAR1422W67.5 9.90 5.90 3.80 869.0 5.00 822.0 5.0 258
70.00 PCAR1422W70 11.49 5.09 6.20 143.0 7.40 675.0 10.0 91
72.50 PCAR1422W72.5 8.70 0.00 8.60 621.0 9.80 644.0 25.0 25
75.00 PCAR1422W75 11.30 -0.10 11.00 627.0 12.90 682.0 11.0 20
77.50 PCAR1422W77.5 12.50 -0.90 13.40 662.0 14.70 438.0 21.0 21
80.00 PCAR1422W80 15.20 0.00 14.70 264.0 18.10 280.0 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 20.30 0.00 20.90 204.0 22.20 543.0 0.0 0