$44.30 +1.89 (4.46%) Proofpoint Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 44.30
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.89 (4.46%)
Prev Close: 42.41
Open: 42.50
Bid: 44.30
Ask: 44.31
Options:

Call Options: PFPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFPT1420L20 21.80 0.00 23.70 45.0 24.70 28.0 0.0 0
22.50 PFPT1420L22.5 19.30 0.00 21.30 15.0 22.50 15.0 0.0 0
25.00 PFPT1420L25 16.80 0.00 18.70 27.0 19.80 21.0 0.0 0
30.00 PFPT1420L30 11.90 0.00 13.80 27.0 15.00 27.0 0.0 0
35.00 PFPT1420L35 7.00 0.00 8.80 57.0 9.90 37.0 0.0 0
40.00 PFPT1420L40 3.20 0.40 4.30 55.0 5.10 62.0 10.0 25
45.00 PFPT1420L45 1.50 0.70 1.05 233.0 1.70 3.0 41.0 101
50.00 PFPT1420L50 0.05 0.00 0.10 56.0 0.80 213.0 0.0 0
55.00 PFPT1420L55 0.70 0.00 0.05 2.0 0.60 221.0 0.0 0

Put Options: PFPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFPT1420X20 0.65 0.00 0.00 0.0 0.60 164.0 0.0 0
22.50 PFPT1420X22.5 0.65 0.00 0.00 0.0 0.60 62.0 0.0 0
25.00 PFPT1420X25 0.65 0.00 0.05 11.0 0.60 62.0 0.0 0
30.00 PFPT1420X30 0.65 0.00 0.05 476.0 0.60 73.0 0.0 0
35.00 PFPT1420X35 1.95 1.15 0.05 252.0 0.75 256.0 4.0 4
40.00 PFPT1420X40 0.50 -0.50 0.30 49.0 0.75 83.0 52.0 215
45.00 PFPT1420X45 3.30 0.00 1.95 39.0 2.95 206.0 0.0 0
50.00 PFPT1420X50 13.00 5.70 5.40 71.0 6.60 70.0 3.0 3
55.00 PFPT1420X55 12.30 0.00 10.30 34.0 11.20 51.0 0.0 0