Paccar Inc $64.81

down -0.23


28/7/2014 04:00 PM  |  NASDAQ : PCAR  
Industries : Automotive / Trucks & Other Vehicles
Last Trade: 64.81
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: -0.23 (-0.35 %)
Prev Close: 65.04
Open: 64.98
Bid: 64.78
Ask: 64.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCAR Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1416H45 21.00 2.10 18.90 427.0 20.50 368.0 1.0 4
46.00 PCAR1416H46 10.00 0.00 10.00 10.0 15.00 10.0 0.0 0
47.00 PCAR1416H47 10.80 0.00 10.80 10.0 15.80 10.0 0.0 0
48.00 PCAR1416H48 8.30 0.00 8.30 10.0 13.30 10.0 0.0 0
49.00 PCAR1416H49 7.50 0.00 7.50 10.0 12.50 10.0 0.0 0
50.00 PCAR1416H50 17.00 3.40 13.60 579.0 15.10 365.0 1.0 8
52.50 PCAR1416H52.5 11.50 0.00 11.50 386.0 12.70 335.0 0.0 0
55.00 PCAR1416H55 9.70 0.00 9.10 663.0 10.00 57.0 3.0 751
57.50 PCAR1416H57.5 9.05 2.45 6.60 676.0 7.60 302.0 30.0 102
60.00 PCAR1416H60 6.48 2.18 4.30 798.0 5.20 442.0 1.0 420
62.50 PCAR1416H62.5 2.84 0.00 2.75 281.0 3.20 10.0 21.0 919
65.00 PCAR1416H65 1.25 0.00 1.20 316.0 1.40 31.0 473.0 1,679
67.50 PCAR1416H67.5 0.45 0.00 0.40 289.0 0.60 21.0 119.0 2,175
70.00 PCAR1416H70 0.12 0.00 0.10 201.0 0.20 46.0 46.0 904
72.50 PCAR1416H72.5 0.28 0.23 0.05 2.0 0.10 38.0 10.0 108
75.00 PCAR1416H75 0.05 -0.05 0.05 2.0 0.10 317.0 2.0 111
77.50 PCAR1416H77.5 0.05 0.00 0.05 11.0 0.05 22.0 0.0 0
80.00 PCAR1416H80 0.44 0.39 0.05 63.0 0.05 21.0 10.0 25
85.00 PCAR1416H85 0.15 0.10 0.05 13.0 0.05 21.0 10.0 10

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1416T45 0.05 0.00 0.05 1.0 0.05 43.0 1.0 305
46.00 PCAR1416T46 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
47.00 PCAR1416T47 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
48.00 PCAR1416T48 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
49.00 PCAR1416T49 5.00 0.00 0.00 0.0 5.00 10.0 0.0 0
50.00 PCAR1416T50 0.10 0.05 0.10 1.0 0.05 22.0 1.0 32
52.50 PCAR1416T52.5 0.10 0.00 0.05 1.0 0.10 583.0 20.0 93
55.00 PCAR1416T55 0.12 0.07 0.05 6.0 0.10 340.0 6.0 159
57.50 PCAR1416T57.5 0.12 0.00 0.05 471.0 0.15 464.0 5.0 214
60.00 PCAR1416T60 0.21 0.00 0.20 32.0 0.30 221.0 51.0 362
62.50 PCAR1416T62.5 0.73 0.00 0.60 245.0 0.75 177.0 296.0 1,014
65.00 PCAR1416T65 1.65 0.00 1.55 167.0 1.75 21.0 38.0 480
67.50 PCAR1416T67.5 3.31 0.00 3.20 85.0 3.50 107.0 16.0 404
70.00 PCAR1416T70 4.50 -0.80 5.30 361.0 5.90 300.0 4.0 365
72.50 PCAR1416T72.5 10.30 2.60 7.70 349.0 8.40 375.0 10.0 133
75.00 PCAR1416T75 8.80 -1.40 10.20 333.0 11.20 408.0 1.0 32
77.50 PCAR1416T77.5 12.40 0.00 12.40 390.0 13.80 400.0 0.0 0
80.00 PCAR1416T80 14.30 0.10 14.20 494.0 16.30 241.0 4.0 7
85.00 PCAR1416T85 18.70 0.00 18.70 371.0 21.90 181.0 0.0 0
Trading Center