$57.92 -0.48 (-0.82%) Paccar Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 57.92
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.48 (-0.82%)
Prev Close: 58.40
Open: 58.18
Bid: 57.88
Ask: 57.89
Options:

Call Options: PCAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422K45 13.10 0.00 12.30 438.0 13.60 710.0 0.0 0
47.50 PCAR1422K47.5 14.10 3.50 10.00 486.0 11.20 894.0 16.0 14
50.00 PCAR1422K50 11.70 3.50 7.60 338.0 8.80 717.0 16.0 16
52.50 PCAR1422K52.5 4.80 -1.20 5.40 428.0 6.50 944.0 16.0 16
55.00 PCAR1422K55 3.70 -0.40 3.60 356.0 3.90 703.0 13.0 183
57.50 PCAR1422K57.5 2.09 -0.47 2.00 118.0 2.15 227.0 72.0 370
60.00 PCAR1422K60 0.95 -0.33 0.90 72.0 1.00 20.0 115.0 318
62.50 PCAR1422K62.5 0.37 -0.23 0.35 31.0 0.40 3.0 7.0 1,122
65.00 PCAR1422K65 0.15 -0.05 0.10 86.0 0.20 69.0 303.0 1,314
67.50 PCAR1422K67.5 0.15 0.05 0.05 90.0 0.15 701.0 2.0 716
70.00 PCAR1422K70 0.05 -0.05 0.05 1.0 0.10 327.0 2.0 999
72.50 PCAR1422K72.5 0.10 0.00 0.05 4.0 0.10 433.0 36.0 91
75.00 PCAR1422K75 0.05 -0.05 0.10 1.0 0.10 278.0 5.0 330
77.50 PCAR1422K77.5 1.30 1.20 0.05 10.0 0.05 12.0 112.0 111
80.00 PCAR1422K80 0.15 0.10 0.05 13.0 0.05 48.0 1.0 1
82.50 PCAR1422K82.5 0.50 0.00 0.50 12.0 0.70 12.0 0.0 0
85.00 PCAR1422K85 0.05 0.00 0.05 16.0 0.05 40.0 0.0 0

Put Options: PCAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 PCAR1422W45 0.15 0.10 0.05 26.0 0.20 989.0 6.0 117
47.50 PCAR1422W47.5 0.10 0.00 0.10 300.0 0.25 1276.0 0.0 0
50.00 PCAR1422W50 0.68 0.48 0.20 361.0 0.35 1401.0 10.0 1,000
52.50 PCAR1422W52.5 0.48 0.00 0.45 45.0 0.55 176.0 12.0 339
55.00 PCAR1422W55 0.95 0.03 0.85 217.0 1.00 486.0 32.0 589
57.50 PCAR1422W57.5 1.90 0.20 1.70 189.0 1.85 176.0 98.0 409
60.00 PCAR1422W60 3.22 0.37 3.10 258.0 3.30 445.0 5.0 791
62.50 PCAR1422W62.5 4.66 0.00 5.00 100.0 5.30 635.0 10.0 163
65.00 PCAR1422W65 5.50 -0.90 6.60 515.0 8.80 795.0 2.0 141
67.50 PCAR1422W67.5 10.00 1.30 9.20 591.0 10.90 898.0 33.0 258
70.00 PCAR1422W70 11.49 0.00 11.40 706.0 13.30 813.0 10.0 91
72.50 PCAR1422W72.5 8.70 -4.90 13.90 670.0 15.80 821.0 25.0 25
75.00 PCAR1422W75 11.30 -4.80 16.40 647.0 18.30 793.0 11.0 20
77.50 PCAR1422W77.5 12.50 -6.10 17.90 633.0 21.30 772.0 21.0 21
80.00 PCAR1422W80 20.00 0.00 20.30 18.0 24.00 66.0 0.0 0
82.50 PCAR1422W82.5 14.50 0.00 14.50 63.0 18.40 57.0 0.0 0
85.00 PCAR1422W85 25.00 0.00 25.40 560.0 28.90 448.0 0.0 0