PACCAR $54.54

up +1.77


17/5/2013 04:17 PM  |  NASDAQ : PCAR  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Last Trade: 54.54
Trade Time: May 17 4:42 PM Eastern Daylight Time
Change: 1.77 (3.35 %)
Prev Close: 52.77
Open: 53.24
Bid: 53.30
Ask: 0.00
12 Mo. Price Change : 40% - PCAR has outperformed the S&P 500 by 15%

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 2
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 10
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 10
49.20 PCAR1318E49.2 3.80 0.00 5.30 10 5.40 27 0 0
50.00 PCAR1318E50 4.49 1.76 4.40 381 4.60 41 43 81
52.50 PCAR1318E52.5 1.96 1.39 1.95 10 2.10 99 17 257
54.20 PCAR1318E54.2 0.39 0.32 0.30 18 0.40 32 677 2,199
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 -1.67 0.00 0 0.05 534 48 277
57.50 PCAR1318Q57.5 4.50 0.00 2.90 386 3.10 461 0 1
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