$67.36 -0.58 (-0.85%) Paccar Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 67.36
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.58 (-0.85%)
Prev Close: 67.94
Open: 67.84
Bid: 67.35
Ask: 67.36
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 PCAR1420L37.5 28.30 0.00 28.50 431.0 30.40 228.0 0.0 0
40.00 PCAR1420L40 25.70 0.00 25.50 35.0 29.30 20.0 0.0 0
42.50 PCAR1420L42.5 23.20 0.00 23.00 31.0 26.80 20.0 0.0 0
45.00 PCAR1420L45 20.70 0.00 20.60 20.0 24.40 12.0 0.0 0
47.50 PCAR1420L47.5 18.10 0.00 18.20 138.0 21.80 138.0 0.0 0
50.00 PCAR1420L50 17.10 1.30 17.00 26.0 18.10 99.0 2.0 2
52.50 PCAR1420L52.5 13.30 0.00 14.40 156.0 15.60 171.0 0.0 0
55.00 PCAR1420L55 11.90 0.00 12.00 142.0 13.10 121.0 0.0 0
57.50 PCAR1420L57.5 8.50 -1.00 9.60 329.0 10.50 443.0 3.0 2
60.00 PCAR1420L60 6.80 -0.30 7.10 473.0 8.00 579.0 10.0 42
62.50 PCAR1420L62.5 4.66 -0.14 4.80 519.0 5.60 714.0 1.0 34
65.00 PCAR1420L65 3.00 -0.20 2.60 907.0 2.90 57.0 1.0 71
67.50 PCAR1420L67.5 1.15 -0.18 1.10 260.0 1.25 252.0 3.0 487
70.00 PCAR1420L70 0.50 0.00 0.30 38.0 0.40 279.0 1.0 30
75.00 PCAR1420L75 0.05 0.00 0.05 10.0 0.10 433.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 PCAR1420X37.5 0.05 0.00 0.00 0.0 0.05 57.0 0.0 0
40.00 PCAR1420X40 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
42.50 PCAR1420X42.5 0.05 0.00 0.05 10.0 0.05 41.0 0.0 0
45.00 PCAR1420X45 0.05 0.00 0.05 27.0 0.05 32.0 0.0 0
47.50 PCAR1420X47.5 0.05 0.00 0.05 13.0 0.05 32.0 0.0 0
50.00 PCAR1420X50 0.34 0.29 0.05 11.0 0.05 42.0 50.0 50
52.50 PCAR1420X52.5 0.50 0.45 0.05 10.0 0.05 31.0 50.0 55
55.00 PCAR1420X55 1.52 1.47 0.05 10.0 0.10 396.0 15.0 15
57.50 PCAR1420X57.5 0.05 0.00 0.05 10.0 0.10 79.0 0.0 0
60.00 PCAR1420X60 0.14 0.00 0.05 299.0 0.15 636.0 10.0 51
62.50 PCAR1420X62.5 0.41 0.31 0.15 568.0 0.30 1326.0 20.0 37
65.00 PCAR1420X65 0.50 0.15 0.45 566.0 0.55 109.0 22.0 111
67.50 PCAR1420X67.5 1.40 0.30 1.25 92.0 1.40 208.0 1.0 24
70.00 PCAR1420X70 3.60 1.15 2.90 220.0 3.30 744.0 2.0 2
75.00 PCAR1420X75 6.90 0.00 7.10 666.0 8.00 315.0 0.0 0