Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCAR Feb 20 2010 15.00 — — — — — 19.10 20.60 — —
PCAR Feb 20 2010 17.50 — — — — — 16.60 18.10 — —
PCAR Feb 20 2010 20.00 — — — — — 14.10 15.60 — —
PCAR Feb 20 2010 22.50 — — — — — 11.60 13.10 — —
PCAR Feb 20 2010 25.00 11.70 2.90 32.95 11.70 11.70 9.40 10.60 21 13
PCAR Feb 20 2010 26.00 — — — — — 7.60 9.80 — —
PCAR Feb 20 2010 27.00 9.00 1.80 25.00 9.00 9.00 7.30 8.60 10 12
PCAR Feb 20 2010 28.00 8.50 — — 8.50 8.50 6.20 7.60 4 4
PCAR Feb 20 2010 29.00 7.60 -0.20 -2.56 7.90 7.60 5.20 6.60 20 167
PCAR Feb 20 2010 30.00 9.20 1.90 26.03 9.20 9.20 4.20 5.60 50 57
PCAR Feb 20 2010 31.00 5.60 -3.30 -37.08 5.60 5.60 3.50 4.60 10 26
PCAR Feb 20 2010 32.00 4.70 -0.50 -9.62 4.70 4.70 2.45 3.60 10 23
PCAR Feb 20 2010 33.00 2.08 0.68 48.57 2.08 2.08 1.90 2.70 20 1,859
PCAR Feb 20 2010 34.00 1.55 0.45 40.91 1.55 1.41 1.25 1.45 8 3,111
PCAR Feb 20 2010 35.00 0.75 0.30 66.67 0.75 0.75 0.65 0.75 10 322
PCAR Feb 20 2010 36.00 0.40 0.18 81.82 0.40 0.25 0.25 0.40 9 425
PCAR Feb 20 2010 37.00 0.10 -0.10 -50.00 0.14 0.10 0.10 0.20 27 1,423
PCAR Feb 20 2010 38.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.10 26 2,412
PCAR Feb 20 2010 39.00 0.05 — — 0.05 0.01 0.05 0.10 3 703
PCAR Feb 20 2010 40.00 0.04 -0.08 -66.67 0.04 0.04 0.05 0.05 3 942
PCAR Feb 20 2010 41.00 0.05 — — 0.05 0.05 0.05 0.05 20 367
PCAR Feb 20 2010 42.00 0.05 0.03 150.00 0.05 0.05 0.05 0.05 10 347
PCAR Feb 20 2010 43.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 155 289
PCAR Feb 20 2010 44.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 6 71
PCAR Feb 20 2010 45.00 0.05 — — 0.05 0.05 0.05 0.05 4 392
PCAR Feb 20 2010 50.00 0.35 -0.15 -30.00 0.35 0.35 0.05 0.05 10 70
PCAR Feb 20 2010 55.00 0.45 — — 0.45 0.45 0.05 0.05 53 53
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PCAR Feb 20 2010 15.00 — — — — — 0.05 0.05 — —
PCAR Feb 20 2010 17.50 — — — — — 0.05 0.05 — —
PCAR Feb 20 2010 20.00 — — — — — 0.05 0.05 — —
PCAR Feb 20 2010 22.50 0.05 — — 0.05 0.05 0.05 0.05 2 28
PCAR Feb 20 2010 25.00 0.20 -0.05 -20.00 0.20 0.20 0.05 0.05 8 33
PCAR Feb 20 2010 26.00 0.05 -0.30 -85.71 0.05 0.05 0.05 0.05 13 11
PCAR Feb 20 2010 27.00 0.40 -0.10 -20.00 0.40 0.40 0.05 0.05 36 72
PCAR Feb 20 2010 28.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 3 152
PCAR Feb 20 2010 29.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 2 157
PCAR Feb 20 2010 30.00 0.25 — — 0.25 0.25 0.05 0.10 40 705
PCAR Feb 20 2010 31.00 0.05 -0.20 -80.00 0.05 0.05 0.05 0.10 48 422
PCAR Feb 20 2010 32.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 5 359
PCAR Feb 20 2010 33.00 0.70 0.32 84.21 0.70 0.55 0.15 0.25 58 877
PCAR Feb 20 2010 34.00 0.55 -0.50 -47.62 0.55 0.50 0.40 0.50 25 1,643
PCAR Feb 20 2010 35.00 0.80 -0.70 -46.67 1.05 0.80 0.75 0.90 20 868
PCAR Feb 20 2010 36.00 1.85 -0.41 -18.14 1.85 1.85 1.35 1.55 2 478
PCAR Feb 20 2010 37.00 1.55 0.13 9.15 1.65 1.35 1.95 2.45 40 400
PCAR Feb 20 2010 38.00 2.50 -0.57 -18.57 2.50 2.20 2.60 3.80 33 1,389
PCAR Feb 20 2010 39.00 2.30 0.50 27.78 2.30 2.30 3.50 4.80 1 186
PCAR Feb 20 2010 40.00 3.60 0.60 20.00 3.60 3.50 4.50 5.80 19 374
PCAR Feb 20 2010 41.00 4.00 1.20 42.86 4.00 4.00 5.50 6.80 7 296
PCAR Feb 20 2010 42.00 4.90 0.10 2.08 4.90 4.90 6.50 7.80 5 61
PCAR Feb 20 2010 43.00 5.10 -1.30 -20.31 5.10 5.10 7.50 8.80 32 155
PCAR Feb 20 2010 44.00 7.60 -0.80 -9.52 7.60 7.60 8.40 9.90 7 8
PCAR Feb 20 2010 45.00 9.88 0.67 7.27 9.88 9.88 9.50 10.80 30 141
PCAR Feb 20 2010 50.00 13.30 — — 13.30 13.30 14.50 15.80 2 161
PCAR Feb 20 2010 55.00 — — — — — 19.50 20.80 — —
Return to Top