Paccar Inc $63.96

up +0.46


30/7/2014 09:41 AM  |  NASDAQ : PCAR  
Industries : Automotive / Trucks & Other Vehicles
Last Trade: 63.96
Trade Time: Jul 30 09:41 AM Eastern Daylight Time
Change: 0.46 (0.72 %)
Prev Close: 63.50
Open: 63.89
Bid: 63.89
Ask: 63.97
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 4%
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1416H45 21.00 2.60 17.90 609.0 19.50 618.0 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 3.70 13.10 467.0 14.30 655.0 1.0 8
52.50 PCAR1416H52.5 10.90 0.00 10.80 523.0 12.00 805.0 0.0 0
55.00 PCAR1416H55 9.70 1.20 8.20 397.0 9.40 689.0 3.0 751
57.50 PCAR1416H57.5 8.00 0.00 5.70 468.0 6.90 1003.0 10.0 112
60.00 PCAR1416H60 6.48 2.88 3.40 476.0 4.00 1095.0 1.0 420
62.50 PCAR1416H62.5 1.65 0.05 1.40 858.0 1.55 184.0 42.0 932
65.00 PCAR1416H65 0.44 -0.06 0.35 645.0 0.45 221.0 99.0 1,662
67.50 PCAR1416H67.5 0.11 -0.07 0.10 27.0 0.15 146.0 5.0 2,201
70.00 PCAR1416H70 0.05 0.00 0.05 14.0 0.10 525.0 140.0 849
72.50 PCAR1416H72.5 0.05 0.00 0.05 2.0 0.05 67.0 2.0 106
75.00 PCAR1416H75 0.05 0.00 0.05 2.0 0.05 88.0 59.0 111
77.50 PCAR1416H77.5 0.05 0.00 0.05 11.0 0.05 101.0 0.0 0
80.00 PCAR1416H80 0.44 0.39 0.05 63.0 0.05 88.0 10.0 25
85.00 PCAR1416H85 0.15 0.10 0.05 13.0 0.05 141.0 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 77.0 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 73.0 1.0 32
52.50 PCAR1416T52.5 0.05 0.00 0.05 1.0 0.05 60.0 18.0 94
55.00 PCAR1416T55 0.12 0.02 0.05 6.0 0.10 641.0 6.0 159
57.50 PCAR1416T57.5 0.06 0.00 0.05 554.0 0.10 361.0 18.0 218
60.00 PCAR1416T60 0.20 0.00 0.20 736.0 0.30 238.0 13.0 362
62.50 PCAR1416T62.5 0.75 -0.05 0.75 1076.0 0.85 159.0 25.0 1,410
65.00 PCAR1416T65 2.45 0.60 2.20 375.0 2.40 357.0 52.0 503
67.50 PCAR1416T67.5 3.89 -0.31 4.00 1115.0 4.60 364.0 1.0 402
70.00 PCAR1416T70 4.90 0.00 6.00 1156.0 7.20 511.0 2.0 365
72.50 PCAR1416T72.5 10.30 2.00 8.40 1224.0 9.60 455.0 10.0 133
75.00 PCAR1416T75 9.80 0.00 10.90 1356.0 12.10 122.0 1.0 33
77.50 PCAR1416T77.5 11.80 0.00 13.40 437.0 14.40 30.0 0.0 0
80.00 PCAR1416T80 14.30 0.10 15.90 1204.0 17.10 104.0 4.0 7
85.00 PCAR1416T85 19.20 0.00 20.60 1277.0 21.90 113.0 0.0 0
Trading Center