$59.78 -0.30 (-0.50%) Paccar Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 59.78
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.50%)
Prev Close: 60.08
Open: 60.17
Bid: 59.77
Ask: 59.78
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1420I45 14.00 0.00 14.50 120.0 16.10 255.0 0.0 0
47.50 PCAR1420I47.5 11.50 0.00 11.70 284.0 14.00 143.0 0.0 0
50.00 PCAR1420I50 9.80 0.60 8.50 790.0 10.10 81.0 2.0 2
52.50 PCAR1420I52.5 6.70 0.00 7.00 292.0 8.10 144.0 0.0 0
55.00 PCAR1420I55 4.40 0.00 4.60 385.0 5.40 474.0 0.0 0
57.50 PCAR1420I57.5 2.00 0.00 2.10 455.0 2.90 886.0 10.0 10
60.00 PCAR1420I60 0.15 -0.05 0.05 11.0 0.45 1067.0 409.0 772
62.50 PCAR1420I62.5 0.05 0.00 0.05 6.0 0.05 197.0 10.0 270
65.00 PCAR1420I65 0.01 -0.04 0.05 1.0 0.05 306.0 25.0 1,891
67.50 PCAR1420I67.5 0.15 0.10 0.05 23.0 0.15 653.0 10.0 185
70.00 PCAR1420I70 0.03 -0.02 0.05 10.0 0.05 201.0 50.0 968
72.50 PCAR1420I72.5 0.05 0.00 0.05 30.0 0.15 664.0 5.0 5
75.00 PCAR1420I75 0.05 0.00 0.05 2.0 0.15 665.0 2.0 32
77.50 PCAR1420I77.5 0.00 0.00 0.00 0.0 0.15 10.0 0.0 0
80.00 PCAR1420I80 0.05 0.00 0.00 0.0 0.20 506.0 0.0 0
82.50 PCAR1420I82.5 0.00 0.00 0.00 0.0 0.15 10.0 0.0 0
85.00 PCAR1420I85 0.05 0.00 0.00 0.0 0.20 679.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1420U45 0.05 0.00 0.00 0.0 0.15 442.0 0.0 0
47.50 PCAR1420U47.5 0.05 0.00 0.00 0.0 0.15 517.0 0.0 0
50.00 PCAR1420U50 0.05 0.00 0.05 10.0 0.15 670.0 0.0 0
52.50 PCAR1420U52.5 0.05 0.00 0.05 10.0 0.15 734.0 0.0 0
55.00 PCAR1420U55 0.35 0.30 0.05 38.0 0.15 969.0 40.0 40
57.50 PCAR1420U57.5 0.04 -0.01 0.05 569.0 0.15 881.0 5.0 257
60.00 PCAR1420U60 0.40 0.25 0.10 645.0 0.45 870.0 16.0 430
62.50 PCAR1420U62.5 2.56 0.00 2.35 898.0 2.95 745.0 23.0 194
65.00 PCAR1420U65 4.68 -0.12 4.60 886.0 5.50 683.0 4.0 47
67.50 PCAR1420U67.5 7.74 0.00 7.10 466.0 8.00 328.0 4.0 48
70.00 PCAR1420U70 10.27 0.00 8.20 710.0 11.40 394.0 4.0 10
72.50 PCAR1420U72.5 10.90 0.00 10.90 264.0 13.30 264.0 0.0 0
75.00 PCAR1420U75 13.50 0.00 13.50 289.0 15.80 289.0 0.0 0
77.50 PCAR1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 PCAR1420U80 18.40 0.00 18.50 117.0 21.70 117.0 0.0 0
82.50 PCAR1420U82.5 0.00 0.00 14.50 10.0 19.20 9.0 0.0 0
85.00 PCAR1420U85 24.70 0.00 24.50 354.0 25.50 274.0 0.0 0