Paccar Inc (PCAR)
| As of May 17 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| PCAR 130518C00020200 |
C |
05/18/13 |
20.2 |
32.10 |
35.80 |
| PCAR 130518C00021200 |
C |
05/18/13 |
21.2 |
31.00 |
35.00 |
| PCAR 130518C00022200 |
C |
05/18/13 |
22.2 |
30.10 |
34.00 |
| PCAR 130518C00023200 |
C |
05/18/13 |
23.2 |
29.10 |
33.00 |
| PCAR 130518C00024200 |
C |
05/18/13 |
24.2 |
28.10 |
32.00 |
| PCAR 130518C00025200 |
C |
05/18/13 |
25.2 |
27.10 |
31.00 |
| PCAR 130518C00026200 |
C |
05/18/13 |
26.2 |
26.10 |
30.00 |
| PCAR 130518C00027200 |
C |
05/18/13 |
27.2 |
25.10 |
29.00 |
| PCAR 130518C00028200 |
C |
05/18/13 |
28.2 |
24.10 |
28.00 |
| PCAR 130518C00029200 |
C |
05/18/13 |
29.2 |
23.10 |
27.00 |
| PCAR 130518C00030200 |
C |
05/18/13 |
30.2 |
22.10 |
26.00 |
| PCAR 130518C00031200 |
C |
05/18/13 |
31.2 |
21.10 |
25.00 |
| PCAR 130518C00032200 |
C |
05/18/13 |
32.2 |
20.10 |
24.00 |
| PCAR 130518C00033200 |
C |
05/18/13 |
33.2 |
19.10 |
22.80 |
| PCAR 130518C00034200 |
C |
05/18/13 |
34.2 |
18.10 |
21.80 |
| PCAR 130518C00035200 |
C |
05/18/13 |
35.2 |
17.10 |
20.90 |
| PCAR 130518C00036200 |
C |
05/18/13 |
36.2 |
16.10 |
20.00 |
| PCAR 130518C00037200 |
C |
05/18/13 |
37.2 |
15.10 |
19.00 |
| PCAR 130518C00038200 |
C |
05/18/13 |
38.2 |
14.10 |
17.80 |
| PCAR 130518C00039200 |
C |
05/18/13 |
39.2 |
13.10 |
16.90 |
| PCAR 130518C00040200 |
C |
05/18/13 |
40.2 |
12.10 |
16.00 |
| PCAR 130518C00041200 |
C |
05/18/13 |
41.2 |
11.10 |
14.80 |
| PCAR 130518C00042200 |
C |
05/18/13 |
42.2 |
10.10 |
14.00 |
| PCAR 130518C00043200 |
C |
05/18/13 |
43.2 |
11.20 |
11.50 |
| PCAR 130518C00044200 |
C |
05/18/13 |
44.2 |
10.20 |
10.50 |
| PCAR 130518C00045200 |
C |
05/18/13 |
45.2 |
9.20 |
9.50 |
| PCAR 130518C00046200 |
C |
05/18/13 |
46.2 |
8.20 |
8.50 |
| PCAR 130518C00047200 |
C |
05/18/13 |
47.2 |
7.20 |
7.40 |
| PCAR 130518C00048200 |
C |
05/18/13 |
48.2 |
6.30 |
6.40 |
| PCAR 130518C00049200 |
C |
05/18/13 |
49.2 |
5.30 |
5.40 |
| PCAR 130518C00050000 |
C |
05/18/13 |
50.0 |
4.40 |
4.60 |
| PCAR 130518C00052500 |
C |
05/18/13 |
52.5 |
1.95 |
2.10 |
| PCAR 130518C00054200 |
C |
05/18/13 |
54.2 |
0.30 |
0.40 |
| PCAR 130518C00057500 |
C |
05/18/13 |
57.5 |
0.00 |
0.05 |
| PCAR 130518C00059200 |
C |
05/18/13 |
59.2 |
0.00 |
0.05 |
| PCAR 130518C00064200 |
C |
05/18/13 |
64.2 |
0.00 |
0.05 |
| PCAR 130518P00020200 |
P |
05/18/13 |
20.2 |
0.00 |
0.05 |
| PCAR 130518P00021200 |
P |
05/18/13 |
21.2 |
0.00 |
0.05 |
| PCAR 130518P00022200 |
P |
05/18/13 |
22.2 |
0.00 |
0.05 |
| PCAR 130518P00023200 |
P |
05/18/13 |
23.2 |
0.00 |
0.05 |
| PCAR 130518P00024200 |
P |
05/18/13 |
24.2 |
0.00 |
0.05 |
| PCAR 130518P00025200 |
P |
05/18/13 |
25.2 |
0.00 |
0.05 |
| PCAR 130518P00026200 |
P |
05/18/13 |
26.2 |
0.00 |
0.05 |
| PCAR 130518P00027200 |
P |
05/18/13 |
27.2 |
0.00 |
0.05 |
| PCAR 130518P00028200 |
P |
05/18/13 |
28.2 |
0.00 |
0.05 |
| PCAR 130518P00029200 |
P |
05/18/13 |
29.2 |
0.00 |
0.05 |
| PCAR 130518P00030200 |
P |
05/18/13 |
30.2 |
0.00 |
0.05 |
| PCAR 130518P00031200 |
P |
05/18/13 |
31.2 |
0.00 |
0.05 |
| PCAR 130518P00032200 |
P |
05/18/13 |
32.2 |
0.00 |
0.05 |
| PCAR 130518P00033200 |
P |
05/18/13 |
33.2 |
0.00 |
0.05 |
| PCAR 130518P00034200 |
P |
05/18/13 |
34.2 |
0.00 |
0.05 |
| PCAR 130518P00035200 |
P |
05/18/13 |
35.2 |
0.00 |
0.05 |
| PCAR 130518P00036200 |
P |
05/18/13 |
36.2 |
0.00 |
0.05 |
| PCAR 130518P00037200 |
P |
05/18/13 |
37.2 |
0.00 |
0.05 |
| PCAR 130518P00038200 |
P |
05/18/13 |
38.2 |
0.00 |
0.05 |
| PCAR 130518P00039200 |
P |
05/18/13 |
39.2 |
0.00 |
0.05 |
| PCAR 130518P00040200 |
P |
05/18/13 |
40.2 |
0.00 |
0.05 |
| PCAR 130518P00041200 |
P |
05/18/13 |
41.2 |
0.00 |
0.05 |
| PCAR 130518P00042200 |
P |
05/18/13 |
42.2 |
0.00 |
0.05 |
| PCAR 130518P00043200 |
P |
05/18/13 |
43.2 |
0.00 |
0.05 |
| PCAR 130518P00044200 |
P |
05/18/13 |
44.2 |
0.00 |
0.05 |
| PCAR 130518P00045200 |
P |
05/18/13 |
45.2 |
0.00 |
0.05 |
| PCAR 130518P00046200 |
P |
05/18/13 |
46.2 |
0.00 |
0.05 |
| PCAR 130518P00047200 |
P |
05/18/13 |
47.2 |
0.00 |
0.05 |
| PCAR 130518P00048200 |
P |
05/18/13 |
48.2 |
0.00 |
0.05 |
| PCAR 130518P00049200 |
P |
05/18/13 |
49.2 |
0.00 |
0.05 |
| PCAR 130518P00050000 |
P |
05/18/13 |
50.0 |
0.00 |
0.05 |
| PCAR 130518P00052500 |
P |
05/18/13 |
52.5 |
0.00 |
0.05 |
| PCAR 130518P00054200 |
P |
05/18/13 |
54.2 |
0.00 |
0.05 |
| PCAR 130518P00057500 |
P |
05/18/13 |
57.5 |
2.90 |
3.10 |
| PCAR 130518P00059200 |
P |
05/18/13 |
59.2 |
3.50 |
6.90 |
| PCAR 130518P00064200 |
P |
05/18/13 |
64.2 |
8.30 |
11.90 |
| PCAR 130622C00040000 |
C |
06/22/13 |
40.0 |
13.50 |
14.90 |
| PCAR 130622C00041000 |
C |
06/22/13 |
41.0 |
12.50 |
14.40 |
| PCAR 130622C00042000 |
C |
06/22/13 |
42.0 |
11.50 |
13.10 |
| PCAR 130622C00043000 |
C |
06/22/13 |
43.0 |
10.60 |
12.10 |
| PCAR 130622C00044000 |
C |
06/22/13 |
44.0 |
9.60 |
11.30 |
| PCAR 130622C00045000 |
C |
06/22/13 |
45.0 |
9.50 |
9.70 |
| PCAR 130622C00046000 |
C |
06/22/13 |
46.0 |
7.30 |
8.90 |
| PCAR 130622C00047000 |
C |
06/22/13 |
47.0 |
7.50 |
7.90 |
| PCAR 130622C00048000 |
C |
06/22/13 |
48.0 |
6.50 |
6.80 |
| PCAR 130622C00049000 |
C |
06/22/13 |
49.0 |
5.60 |
5.80 |
| PCAR 130622C00050000 |
C |
06/22/13 |
50.0 |
4.70 |
4.90 |
| PCAR 130622C00052500 |
C |
06/22/13 |
52.5 |
2.65 |
2.75 |
| PCAR 130622C00055000 |
C |
06/22/13 |
55.0 |
1.10 |
1.20 |
| PCAR 130622C00057500 |
C |
06/22/13 |
57.5 |
0.30 |
0.40 |
| PCAR 130622C00060000 |
C |
06/22/13 |
60.0 |
0.05 |
0.15 |
| PCAR 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.05 |
| PCAR 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| PCAR 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.05 |
| PCAR 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.10 |
| PCAR 130622P00042000 |
P |
06/22/13 |
42.0 |
0.00 |
0.10 |
| PCAR 130622P00043000 |
P |
06/22/13 |
43.0 |
0.00 |
0.10 |
| PCAR 130622P00044000 |
P |
06/22/13 |
44.0 |
0.00 |
0.10 |
| PCAR 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.10 |
| PCAR 130622P00046000 |
P |
06/22/13 |
46.0 |
0.05 |
0.10 |
| PCAR 130622P00047000 |
P |
06/22/13 |
47.0 |
0.05 |
0.15 |
| PCAR 130622P00048000 |
P |
06/22/13 |
48.0 |
0.10 |
0.20 |
| PCAR 130622P00049000 |
P |
06/22/13 |
49.0 |
0.20 |
0.25 |
| PCAR 130622P00050000 |
P |
06/22/13 |
50.0 |
0.25 |
0.30 |
| PCAR 130622P00052500 |
P |
06/22/13 |
52.5 |
0.60 |
0.70 |
| PCAR 130622P00055000 |
P |
06/22/13 |
55.0 |
1.55 |
1.65 |
| PCAR 130622P00057500 |
P |
06/22/13 |
57.5 |
3.20 |
3.40 |
| PCAR 130622P00060000 |
P |
06/22/13 |
60.0 |
5.30 |
5.80 |
| PCAR 130622P00065000 |
P |
06/22/13 |
65.0 |
9.70 |
10.80 |
| PCAR 130622P00070000 |
P |
06/22/13 |
70.0 |
13.80 |
17.10 |
| PCAR 130817C00022500 |
C |
08/17/13 |
22.5 |
29.80 |
33.80 |
| PCAR 130817C00024000 |
C |
08/17/13 |
24.0 |
28.30 |
32.30 |
| PCAR 130817C00025000 |
C |
08/17/13 |
25.0 |
27.30 |
31.30 |
| PCAR 130817C00026000 |
C |
08/17/13 |
26.0 |
26.30 |
30.30 |
| PCAR 130817C00027000 |
C |
08/17/13 |
27.0 |
25.30 |
29.30 |
| PCAR 130817C00028000 |
C |
08/17/13 |
28.0 |
24.40 |
28.50 |
| PCAR 130817C00029000 |
C |
08/17/13 |
29.0 |
23.40 |
27.40 |
| PCAR 130817C00030000 |
C |
08/17/13 |
30.0 |
22.30 |
26.10 |
| PCAR 130817C00031000 |
C |
08/17/13 |
31.0 |
21.30 |
25.40 |
| PCAR 130817C00032000 |
C |
08/17/13 |
32.0 |
20.40 |
24.30 |
| PCAR 130817C00033000 |
C |
08/17/13 |
33.0 |
19.40 |
22.70 |
| PCAR 130817C00034000 |
C |
08/17/13 |
34.0 |
18.40 |
21.70 |
| PCAR 130817C00035000 |
C |
08/17/13 |
35.0 |
17.60 |
21.40 |
| PCAR 130817C00036000 |
C |
08/17/13 |
36.0 |
16.60 |
20.20 |
| PCAR 130817C00037000 |
C |
08/17/13 |
37.0 |
15.40 |
19.00 |
| PCAR 130817C00038000 |
C |
08/17/13 |
38.0 |
14.50 |
18.00 |
| PCAR 130817C00039000 |
C |
08/17/13 |
39.0 |
14.10 |
16.50 |
| PCAR 130817C00040000 |
C |
08/17/13 |
40.0 |
13.10 |
15.50 |
| PCAR 130817C00041000 |
C |
08/17/13 |
41.0 |
12.10 |
15.30 |
| PCAR 130817C00042000 |
C |
08/17/13 |
42.0 |
11.20 |
13.60 |
| PCAR 130817C00043000 |
C |
08/17/13 |
43.0 |
11.60 |
12.00 |
| PCAR 130817C00044000 |
C |
08/17/13 |
44.0 |
10.60 |
11.10 |
| PCAR 130817C00045000 |
C |
08/17/13 |
45.0 |
9.70 |
10.10 |
| PCAR 130817C00046000 |
C |
08/17/13 |
46.0 |
8.70 |
9.20 |
| PCAR 130817C00047000 |
C |
08/17/13 |
47.0 |
7.80 |
8.30 |
| PCAR 130817C00048000 |
C |
08/17/13 |
48.0 |
7.00 |
7.40 |
| PCAR 130817C00049000 |
C |
08/17/13 |
49.0 |
6.30 |
6.40 |
| PCAR 130817C00050000 |
C |
08/17/13 |
50.0 |
5.40 |
5.60 |
| PCAR 130817C00052500 |
C |
08/17/13 |
52.5 |
3.60 |
3.80 |
| PCAR 130817C00055000 |
C |
08/17/13 |
55.0 |
2.20 |
2.30 |
| PCAR 130817C00057500 |
C |
08/17/13 |
57.5 |
1.20 |
1.30 |
| PCAR 130817C00060000 |
C |
08/17/13 |
60.0 |
0.55 |
0.65 |
| PCAR 130817C00065000 |
C |
08/17/13 |
65.0 |
0.10 |
0.20 |
| PCAR 130817C00070000 |
C |
08/17/13 |
70.0 |
0.00 |
0.05 |
| PCAR 130817P00022500 |
P |
08/17/13 |
22.5 |
0.00 |
0.05 |
| PCAR 130817P00024000 |
P |
08/17/13 |
24.0 |
0.00 |
0.05 |
| PCAR 130817P00025000 |
P |
08/17/13 |
25.0 |
0.00 |
0.05 |
| PCAR 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.05 |
| PCAR 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.05 |
| PCAR 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.05 |
| PCAR 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.10 |
| PCAR 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.10 |
| PCAR 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.10 |
| PCAR 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.10 |
| PCAR 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.15 |
| PCAR 130817P00034000 |
P |
08/17/13 |
34.0 |
0.00 |
0.15 |
| PCAR 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.15 |
| PCAR 130817P00036000 |
P |
08/17/13 |
36.0 |
0.05 |
0.15 |
| PCAR 130817P00037000 |
P |
08/17/13 |
37.0 |
0.05 |
0.15 |
| PCAR 130817P00038000 |
P |
08/17/13 |
38.0 |
0.05 |
0.20 |
| PCAR 130817P00039000 |
P |
08/17/13 |
39.0 |
0.10 |
0.25 |
| PCAR 130817P00040000 |
P |
08/17/13 |
40.0 |
0.10 |
0.25 |
| PCAR 130817P00041000 |
P |
08/17/13 |
41.0 |
0.15 |
0.25 |
| PCAR 130817P00042000 |
P |
08/17/13 |
42.0 |
0.20 |
0.30 |
| PCAR 130817P00043000 |
P |
08/17/13 |
43.0 |
0.25 |
0.30 |
| PCAR 130817P00044000 |
P |
08/17/13 |
44.0 |
0.30 |
0.40 |
| PCAR 130817P00045000 |
P |
08/17/13 |
45.0 |
0.35 |
0.45 |
| PCAR 130817P00046000 |
P |
08/17/13 |
46.0 |
0.45 |
0.50 |
| PCAR 130817P00047000 |
P |
08/17/13 |
47.0 |
0.55 |
0.65 |
| PCAR 130817P00048000 |
P |
08/17/13 |
48.0 |
0.65 |
0.75 |
| PCAR 130817P00049000 |
P |
08/17/13 |
49.0 |
0.85 |
0.90 |
| PCAR 130817P00050000 |
P |
08/17/13 |
50.0 |
1.00 |
1.10 |
| PCAR 130817P00052500 |
P |
08/17/13 |
52.5 |
1.70 |
1.85 |
| PCAR 130817P00055000 |
P |
08/17/13 |
55.0 |
2.80 |
2.90 |
| PCAR 130817P00057500 |
P |
08/17/13 |
57.5 |
4.30 |
4.40 |
| PCAR 130817P00060000 |
P |
08/17/13 |
60.0 |
6.20 |
6.40 |
| PCAR 130817P00065000 |
P |
08/17/13 |
65.0 |
10.40 |
11.20 |
| PCAR 130817P00070000 |
P |
08/17/13 |
70.0 |
14.90 |
16.20 |
| PCAR 131116C00025000 |
C |
11/16/13 |
25.0 |
27.40 |
31.20 |
| PCAR 131116C00026000 |
C |
11/16/13 |
26.0 |
26.40 |
28.80 |
| PCAR 131116C00027000 |
C |
11/16/13 |
27.0 |
25.40 |
28.60 |
| PCAR 131116C00028000 |
C |
11/16/13 |
28.0 |
24.40 |
27.60 |
| PCAR 131116C00029000 |
C |
11/16/13 |
29.0 |
23.40 |
26.80 |
| PCAR 131116C00030000 |
C |
11/16/13 |
30.0 |
22.40 |
25.70 |
| PCAR 131116C00031000 |
C |
11/16/13 |
31.0 |
21.40 |
24.80 |
| PCAR 131116C00032000 |
C |
11/16/13 |
32.0 |
20.80 |
24.00 |
| PCAR 131116C00033000 |
C |
11/16/13 |
33.0 |
19.80 |
22.40 |
| PCAR 131116C00034000 |
C |
11/16/13 |
34.0 |
18.80 |
21.90 |
| PCAR 131116C00035000 |
C |
11/16/13 |
35.0 |
18.10 |
20.10 |
| PCAR 131116C00036000 |
C |
11/16/13 |
36.0 |
17.10 |
19.50 |
| PCAR 131116C00037000 |
C |
11/16/13 |
37.0 |
16.20 |
18.50 |
| PCAR 131116C00038000 |
C |
11/16/13 |
38.0 |
15.30 |
17.90 |
| PCAR 131116C00039000 |
C |
11/16/13 |
39.0 |
15.60 |
16.10 |
| PCAR 131116C00040000 |
C |
11/16/13 |
40.0 |
14.70 |
15.20 |
| PCAR 131116C00041000 |
C |
11/16/13 |
41.0 |
13.70 |
14.20 |
| PCAR 131116C00042000 |
C |
11/16/13 |
42.0 |
12.80 |
13.30 |
| PCAR 131116C00043000 |
C |
11/16/13 |
43.0 |
11.90 |
12.40 |
| PCAR 131116C00044000 |
C |
11/16/13 |
44.0 |
11.00 |
11.50 |
| PCAR 131116C00045000 |
C |
11/16/13 |
45.0 |
10.10 |
10.60 |
| PCAR 131116C00046000 |
C |
11/16/13 |
46.0 |
9.20 |
9.80 |
| PCAR 131116C00047000 |
C |
11/16/13 |
47.0 |
8.40 |
8.90 |
| PCAR 131116C00048000 |
C |
11/16/13 |
48.0 |
7.60 |
8.10 |
| PCAR 131116C00049000 |
C |
11/16/13 |
49.0 |
7.00 |
7.30 |
| PCAR 131116C00050000 |
C |
11/16/13 |
50.0 |
6.30 |
6.50 |
| PCAR 131116C00052500 |
C |
11/16/13 |
52.5 |
4.60 |
4.80 |
| PCAR 131116C00055000 |
C |
11/16/13 |
55.0 |
3.20 |
3.40 |
| PCAR 131116C00057500 |
C |
11/16/13 |
57.5 |
2.15 |
2.30 |
| PCAR 131116C00060000 |
C |
11/16/13 |
60.0 |
1.40 |
1.50 |
| PCAR 131116C00065000 |
C |
11/16/13 |
65.0 |
0.50 |
0.60 |
| PCAR 131116C00070000 |
C |
11/16/13 |
70.0 |
0.15 |
0.25 |
| PCAR 131116C00075000 |
C |
11/16/13 |
75.0 |
0.00 |
0.10 |
| PCAR 131116P00025000 |
P |
11/16/13 |
25.0 |
0.05 |
0.15 |
| PCAR 131116P00026000 |
P |
11/16/13 |
26.0 |
0.05 |
0.15 |
| PCAR 131116P00027000 |
P |
11/16/13 |
27.0 |
0.05 |
0.20 |
| PCAR 131116P00028000 |
P |
11/16/13 |
28.0 |
0.10 |
0.20 |
| PCAR 131116P00029000 |
P |
11/16/13 |
29.0 |
0.10 |
0.20 |
| PCAR 131116P00030000 |
P |
11/16/13 |
30.0 |
0.10 |
0.25 |
| PCAR 131116P00031000 |
P |
11/16/13 |
31.0 |
0.15 |
0.25 |
| PCAR 131116P00032000 |
P |
11/16/13 |
32.0 |
0.15 |
0.30 |
| PCAR 131116P00033000 |
P |
11/16/13 |
33.0 |
0.20 |
0.30 |
| PCAR 131116P00034000 |
P |
11/16/13 |
34.0 |
0.20 |
0.35 |
| PCAR 131116P00035000 |
P |
11/16/13 |
35.0 |
0.25 |
0.40 |
| PCAR 131116P00036000 |
P |
11/16/13 |
36.0 |
0.30 |
0.40 |
| PCAR 131116P00037000 |
P |
11/16/13 |
37.0 |
0.35 |
0.45 |
| PCAR 131116P00038000 |
P |
11/16/13 |
38.0 |
0.40 |
0.50 |
| PCAR 131116P00039000 |
P |
11/16/13 |
39.0 |
0.45 |
0.55 |
| PCAR 131116P00040000 |
P |
11/16/13 |
40.0 |
0.50 |
0.65 |
| PCAR 131116P00041000 |
P |
11/16/13 |
41.0 |
0.55 |
0.70 |
| PCAR 131116P00042000 |
P |
11/16/13 |
42.0 |
0.65 |
0.80 |
| PCAR 131116P00043000 |
P |
11/16/13 |
43.0 |
0.75 |
0.90 |
| PCAR 131116P00044000 |
P |
11/16/13 |
44.0 |
0.85 |
1.00 |
| PCAR 131116P00045000 |
P |
11/16/13 |
45.0 |
1.00 |
1.10 |
| PCAR 131116P00046000 |
P |
11/16/13 |
46.0 |
1.15 |
1.25 |
| PCAR 131116P00047000 |
P |
11/16/13 |
47.0 |
1.35 |
1.45 |
| PCAR 131116P00048000 |
P |
11/16/13 |
48.0 |
1.55 |
1.65 |
| PCAR 131116P00049000 |
P |
11/16/13 |
49.0 |
1.80 |
1.90 |
| PCAR 131116P00050000 |
P |
11/16/13 |
50.0 |
2.05 |
2.15 |
| PCAR 131116P00052500 |
P |
11/16/13 |
52.5 |
2.90 |
3.10 |
| PCAR 131116P00055000 |
P |
11/16/13 |
55.0 |
4.00 |
4.20 |
| PCAR 131116P00057500 |
P |
11/16/13 |
57.5 |
5.50 |
5.60 |
| PCAR 131116P00060000 |
P |
11/16/13 |
60.0 |
7.20 |
7.40 |
| PCAR 131116P00065000 |
P |
11/16/13 |
65.0 |
11.10 |
11.70 |
| PCAR 131116P00070000 |
P |
11/16/13 |
70.0 |
15.60 |
17.40 |
| PCAR 131116P00075000 |
P |
11/16/13 |
75.0 |
19.50 |
22.80 |
| PCAR 140118C00018500 |
C |
01/18/14 |
18.5 |
35.70 |
36.30 |
| PCAR 140118C00022200 |
C |
01/18/14 |
22.2 |
31.30 |
33.00 |
| PCAR 140118C00023500 |
C |
01/18/14 |
23.5 |
30.00 |
31.30 |
| PCAR 140118C00025000 |
C |
01/18/14 |
25.0 |
28.50 |
29.80 |
| PCAR 140118C00026500 |
C |
01/18/14 |
26.5 |
27.00 |
28.30 |
| PCAR 140118C00028500 |
C |
01/18/14 |
28.5 |
25.20 |
26.30 |
| PCAR 140118C00030000 |
C |
01/18/14 |
30.0 |
23.60 |
24.90 |
| PCAR 140118C00031500 |
C |
01/18/14 |
31.5 |
22.10 |
23.50 |
| PCAR 140118C00033500 |
C |
01/18/14 |
33.5 |
20.20 |
21.50 |
| PCAR 140118C00035500 |
C |
01/18/14 |
35.5 |
19.20 |
19.40 |
| PCAR 140118C00038500 |
C |
01/18/14 |
38.5 |
16.30 |
16.60 |
| PCAR 140118C00040500 |
C |
01/18/14 |
40.5 |
14.50 |
14.70 |
| PCAR 140118C00042000 |
C |
01/18/14 |
42.0 |
13.20 |
13.40 |
| PCAR 140118C00043500 |
C |
01/18/14 |
43.5 |
11.80 |
12.10 |
| PCAR 140118C00045500 |
C |
01/18/14 |
45.5 |
10.10 |
10.40 |
| PCAR 140118C00047000 |
C |
01/18/14 |
47.0 |
9.00 |
9.20 |
| PCAR 140118C00048500 |
C |
01/18/14 |
48.5 |
7.80 |
8.00 |
| PCAR 140118C00050000 |
C |
01/18/14 |
50.0 |
6.80 |
6.90 |
| PCAR 140118C00051700 |
C |
01/18/14 |
51.7 |
5.60 |
5.80 |
| PCAR 140118C00053500 |
C |
01/18/14 |
53.5 |
4.60 |
4.80 |
| PCAR 140118C00055000 |
C |
01/18/14 |
55.0 |
3.80 |
4.00 |
| PCAR 140118C00057500 |
C |
01/18/14 |
57.5 |
2.70 |
2.85 |
| PCAR 140118C00059200 |
C |
01/18/14 |
59.2 |
2.10 |
2.25 |
| PCAR 140118C00064200 |
C |
01/18/14 |
64.2 |
0.95 |
1.05 |
| PCAR 140118C00070000 |
C |
01/18/14 |
70.0 |
0.35 |
0.40 |
| PCAR 140118P00018500 |
P |
01/18/14 |
18.5 |
0.05 |
0.10 |
| PCAR 140118P00022200 |
P |
01/18/14 |
22.2 |
0.05 |
0.15 |
| PCAR 140118P00023500 |
P |
01/18/14 |
23.5 |
0.10 |
0.20 |
| PCAR 140118P00025000 |
P |
01/18/14 |
25.0 |
0.10 |
0.20 |
| PCAR 140118P00026500 |
P |
01/18/14 |
26.5 |
0.15 |
0.25 |
| PCAR 140118P00028500 |
P |
01/18/14 |
28.5 |
0.20 |
0.30 |
| PCAR 140118P00030000 |
P |
01/18/14 |
30.0 |
0.25 |
0.35 |
| PCAR 140118P00031500 |
P |
01/18/14 |
31.5 |
0.30 |
0.40 |
| PCAR 140118P00033500 |
P |
01/18/14 |
33.5 |
0.35 |
0.45 |
| PCAR 140118P00035500 |
P |
01/18/14 |
35.5 |
0.45 |
0.55 |
| PCAR 140118P00038500 |
P |
01/18/14 |
38.5 |
0.65 |
0.80 |
| PCAR 140118P00040500 |
P |
01/18/14 |
40.5 |
0.85 |
0.95 |
| PCAR 140118P00042000 |
P |
01/18/14 |
42.0 |
1.00 |
1.10 |
| PCAR 140118P00043500 |
P |
01/18/14 |
43.5 |
1.20 |
1.30 |
| PCAR 140118P00045500 |
P |
01/18/14 |
45.5 |
1.50 |
1.65 |
| PCAR 140118P00047000 |
P |
01/18/14 |
47.0 |
1.85 |
1.95 |
| PCAR 140118P00048500 |
P |
01/18/14 |
48.5 |
2.20 |
2.35 |
| PCAR 140118P00050000 |
P |
01/18/14 |
50.0 |
2.65 |
2.80 |
| PCAR 140118P00051700 |
P |
01/18/14 |
51.7 |
3.20 |
3.40 |
| PCAR 140118P00053500 |
P |
01/18/14 |
53.5 |
3.90 |
4.10 |
| PCAR 140118P00055000 |
P |
01/18/14 |
55.0 |
4.60 |
4.90 |
| PCAR 140118P00057500 |
P |
01/18/14 |
57.5 |
6.10 |
6.30 |
| PCAR 140118P00059200 |
P |
01/18/14 |
59.2 |
7.10 |
7.40 |
| PCAR 140118P00064200 |
P |
01/18/14 |
64.2 |
11.00 |
11.10 |
| PCAR 140118P00070000 |
P |
01/18/14 |
70.0 |
16.10 |
16.30 |
| PCAR 150117C00019200 |
C |
01/17/15 |
19.2 |
34.20 |
35.80 |
| PCAR 150117C00023000 |
C |
01/17/15 |
23.0 |
30.40 |
32.10 |
| PCAR 150117C00024200 |
C |
01/17/15 |
24.2 |
30.00 |
30.90 |
| PCAR 150117C00027200 |
C |
01/17/15 |
27.2 |
26.40 |
28.00 |
| PCAR 150117C00029200 |
C |
01/17/15 |
29.2 |
24.50 |
26.00 |
| PCAR 150117C00032200 |
C |
01/17/15 |
32.2 |
22.60 |
23.20 |
| PCAR 150117C00034200 |
C |
01/17/15 |
34.2 |
20.80 |
21.40 |
| PCAR 150117C00036200 |
C |
01/17/15 |
36.2 |
18.90 |
19.90 |
| PCAR 150117C00037200 |
C |
01/17/15 |
37.2 |
18.30 |
18.90 |
| PCAR 150117C00039200 |
C |
01/17/15 |
39.2 |
16.60 |
17.40 |
| PCAR 150117C00041200 |
C |
01/17/15 |
41.2 |
14.90 |
15.60 |
| PCAR 150117C00044200 |
C |
01/17/15 |
44.2 |
12.50 |
13.50 |
| PCAR 150117C00046200 |
C |
01/17/15 |
46.2 |
11.20 |
12.20 |
| PCAR 150117C00049200 |
C |
01/17/15 |
49.2 |
9.30 |
10.10 |
| PCAR 150117C00054200 |
C |
01/17/15 |
54.2 |
6.70 |
7.30 |
| PCAR 150117C00059200 |
C |
01/17/15 |
59.2 |
4.50 |
5.00 |
| PCAR 150117C00065000 |
C |
01/17/15 |
65.0 |
2.35 |
3.20 |
| PCAR 150117C00070000 |
C |
01/17/15 |
70.0 |
1.55 |
2.00 |
| PCAR 150117P00019200 |
P |
01/17/15 |
19.2 |
0.30 |
0.50 |
| PCAR 150117P00023000 |
P |
01/17/15 |
23.0 |
0.50 |
0.75 |
| PCAR 150117P00024200 |
P |
01/17/15 |
24.2 |
0.55 |
0.80 |
| PCAR 150117P00027200 |
P |
01/17/15 |
27.2 |
0.75 |
1.05 |
| PCAR 150117P00029200 |
P |
01/17/15 |
29.2 |
0.95 |
1.25 |
| PCAR 150117P00032200 |
P |
01/17/15 |
32.2 |
1.30 |
1.60 |
| PCAR 150117P00034200 |
P |
01/17/15 |
34.2 |
1.60 |
1.90 |
| PCAR 150117P00036200 |
P |
01/17/15 |
36.2 |
1.85 |
2.45 |
| PCAR 150117P00037200 |
P |
01/17/15 |
37.2 |
2.10 |
2.35 |
| PCAR 150117P00039200 |
P |
01/17/15 |
39.2 |
2.45 |
2.90 |
| PCAR 150117P00041200 |
P |
01/17/15 |
41.2 |
2.95 |
3.30 |
| PCAR 150117P00044200 |
P |
01/17/15 |
44.2 |
3.70 |
4.00 |
| PCAR 150117P00046200 |
P |
01/17/15 |
46.2 |
4.30 |
4.70 |
| PCAR 150117P00049200 |
P |
01/17/15 |
49.2 |
5.40 |
5.90 |
| PCAR 150117P00054200 |
P |
01/17/15 |
54.2 |
7.60 |
8.30 |
| PCAR 150117P00059200 |
P |
01/17/15 |
59.2 |
10.30 |
11.10 |
| PCAR 150117P00065000 |
P |
01/17/15 |
65.0 |
14.20 |
14.60 |
| PCAR 150117P00070000 |
P |
01/17/15 |
70.0 |
18.00 |
19.10 |
|
