$66.98 +0.49 (0.74%) Paccar Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 66.98
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.49 (0.74%)
Prev Close: 66.49
Open: 67.43
Bid: 66.96
Ask: 66.98
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 PCAR1420L37.5 26.60 0.00 27.90 293.0 30.80 275.0 0.0 0
40.00 PCAR1420L40 24.10 0.00 25.10 10.0 27.60 193.0 0.0 0
42.50 PCAR1420L42.5 21.60 0.00 22.80 171.0 26.60 145.0 0.0 0
45.00 PCAR1420L45 19.10 0.00 20.30 158.0 24.30 157.0 0.0 0
47.50 PCAR1420L47.5 16.80 0.00 18.00 21.0 20.60 136.0 0.0 0
50.00 PCAR1420L50 17.10 1.90 16.10 136.0 17.70 136.0 2.0 2
52.50 PCAR1420L52.5 12.70 0.00 14.00 150.0 15.50 184.0 0.0 0
55.00 PCAR1420L55 10.30 0.00 11.60 234.0 12.90 178.0 0.0 0
57.50 PCAR1420L57.5 8.50 0.50 9.10 425.0 10.50 205.0 3.0 2
60.00 PCAR1420L60 6.80 1.20 6.90 145.0 7.90 352.0 10.0 42
62.50 PCAR1420L62.5 4.66 0.56 4.60 175.0 5.50 465.0 1.0 34
65.00 PCAR1420L65 3.00 0.70 2.55 360.0 2.85 623.0 1.0 71
67.50 PCAR1420L67.5 1.14 0.23 1.05 155.0 1.20 36.0 8.0 457
70.00 PCAR1420L70 0.35 0.05 0.30 251.0 0.45 156.0 7.0 11
75.00 PCAR1420L75 0.10 0.00 0.05 39.0 0.10 34.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 PCAR1420X37.5 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
40.00 PCAR1420X40 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
42.50 PCAR1420X42.5 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
45.00 PCAR1420X45 0.05 0.00 0.05 27.0 0.05 34.0 0.0 0
47.50 PCAR1420X47.5 0.05 0.00 0.05 13.0 0.05 34.0 0.0 0
50.00 PCAR1420X50 0.34 0.24 0.05 11.0 0.05 28.0 50.0 50
52.50 PCAR1420X52.5 0.50 0.45 0.05 10.0 0.10 106.0 50.0 55
55.00 PCAR1420X55 1.52 1.47 0.05 10.0 0.10 31.0 15.0 15
57.50 PCAR1420X57.5 0.05 0.00 0.05 11.0 0.15 120.0 0.0 0
60.00 PCAR1420X60 0.25 0.10 0.10 425.0 0.25 469.0 12.0 52
62.50 PCAR1420X62.5 0.41 0.06 0.20 924.0 0.35 61.0 20.0 37
65.00 PCAR1420X65 0.65 -0.25 0.65 981.0 0.80 204.0 10.0 55
67.50 PCAR1420X67.5 1.50 -0.45 1.65 796.0 1.85 236.0 10.0 0
70.00 PCAR1420X70 3.60 -0.10 3.20 320.0 3.60 70.0 2.0 2
75.00 PCAR1420X75 8.40 0.00 7.30 724.0 8.50 188.0 0.0 0