$56.88 -0.32 (-0.56%) Paccar Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 56.88
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.56%)
Prev Close: 57.20
Open: 57.11
Bid: 56.87
Ask: 56.88
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 PCAR1418J42.5 13.70 0.00 14.00 547.0 15.60 431.0 0.0 0
45.00 PCAR1418J45 11.50 0.00 11.50 142.0 12.60 101.0 0.0 0
47.50 PCAR1418J47.5 9.10 0.00 9.20 141.0 10.10 144.0 0.0 0
50.00 PCAR1418J50 6.60 0.00 6.70 377.0 7.60 583.0 0.0 0
52.50 PCAR1418J52.5 4.20 0.00 4.30 438.0 5.10 599.0 0.0 0
55.00 PCAR1418J55 2.45 0.00 2.20 716.0 2.40 416.0 0.0 0
57.50 PCAR1418J57.5 1.25 0.45 0.70 454.0 0.80 613.0 25.0 74
60.00 PCAR1418J60 0.33 0.18 0.10 580.0 0.20 837.0 4.0 192
62.50 PCAR1418J62.5 0.05 0.00 0.05 6.0 0.10 963.0 6.0 112
65.00 PCAR1418J65 0.05 0.00 0.05 90.0 0.05 197.0 1.0 230
67.50 PCAR1418J67.5 0.10 0.05 0.05 32.0 0.05 276.0 1.0 81
70.00 PCAR1418J70 0.10 0.05 0.05 276.0 0.05 384.0 1.0 255
72.50 PCAR1418J72.5 4.80 0.00 0.00 0.0 4.80 1.0 0.0 0
75.00 PCAR1418J75 0.05 0.00 0.00 0.0 0.05 399.0 0.0 0
77.50 PCAR1418J77.5 4.80 0.00 0.00 0.0 4.80 1.0 0.0 0
80.00 PCAR1418J80 0.05 0.00 0.00 0.0 0.05 411.0 0.0 0
82.50 PCAR1418J82.5 0.10 0.00 0.00 0.0 0.10 26.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 PCAR1418V42.5 0.05 0.00 0.00 0.0 0.05 268.0 0.0 0
45.00 PCAR1418V45 0.05 0.00 0.00 0.0 0.05 153.0 0.0 0
47.50 PCAR1418V47.5 0.05 0.00 0.00 0.0 0.05 155.0 0.0 0
50.00 PCAR1418V50 0.10 0.00 0.05 23.0 0.10 531.0 0.0 0
52.50 PCAR1418V52.5 0.10 0.00 0.10 35.0 0.15 327.0 0.0 0
55.00 PCAR1418V55 0.25 -0.05 0.35 464.0 0.45 472.0 30.0 144
57.50 PCAR1418V57.5 1.05 -0.05 1.25 874.0 1.40 81.0 31.0 177
60.00 PCAR1418V60 1.97 -0.88 2.70 1315.0 3.50 752.0 128.0 297
62.50 PCAR1418V62.5 4.80 -0.30 5.00 1209.0 5.90 445.0 1.0 188
65.00 PCAR1418V65 7.30 -0.30 7.50 774.0 8.40 428.0 4.0 68
67.50 PCAR1418V67.5 9.70 0.00 8.60 1244.0 11.80 894.0 0.0 0
70.00 PCAR1418V70 10.89 -1.71 11.80 754.0 13.80 361.0 10.0 10
72.50 PCAR1418V72.5 7.10 0.00 7.10 25.0 11.80 11.0 0.0 0
75.00 PCAR1418V75 17.60 0.00 16.10 34.0 19.80 37.0 0.0 0
77.50 PCAR1418V77.5 12.10 0.00 12.10 6.0 17.10 5.0 0.0 0
80.00 PCAR1418V80 22.60 0.00 22.30 255.0 23.60 99.0 0.0 0
82.50 PCAR1418V82.5 17.40 0.00 17.40 25.0 21.90 21.0 0.0 0