$39.37 +1.72 (4.57%) Proofpoint Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 39.37
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.72 (4.57%)
Prev Close: 37.65
Open: 38.84
Bid: 39.36
Ask: 39.37
Options:

Call Options: PFPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PFPT1422K22.5 14.30 0.00 16.30 105.0 17.40 198.0 2.0 2
25.00 PFPT1422K25 14.00 2.00 13.70 198.0 14.90 163.0 40.0 31
30.00 PFPT1422K30 8.00 -0.30 8.90 169.0 9.90 111.0 5.0 31
35.00 PFPT1422K35 4.80 0.00 4.50 230.0 5.40 181.0 15.0 44
40.00 PFPT1422K40 1.90 0.20 1.45 188.0 2.40 367.0 5.0 277
45.00 PFPT1422K45 0.45 0.20 0.10 1898.0 0.75 141.0 10.0 155
50.00 PFPT1422K50 0.15 0.00 0.05 64.0 0.10 30.0 263.0 256
55.00 PFPT1422K55 0.05 -0.10 0.05 4.0 0.70 281.0 4.0 12

Put Options: PFPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PFPT1422W22.5 0.15 -0.15 0.05 10.0 0.65 261.0 4.0 5,000
25.00 PFPT1422W25 0.80 0.70 0.05 10.0 0.60 231.0 2.0 9
30.00 PFPT1422W30 0.70 0.60 0.10 1067.0 0.30 41.0 4.0 104
35.00 PFPT1422W35 0.50 -1.20 0.35 459.0 1.00 146.0 2.0 25
40.00 PFPT1422W40 4.40 0.80 2.05 244.0 2.90 149.0 3.0 2
45.00 PFPT1422W45 11.20 3.70 5.50 283.0 6.60 130.0 10.0 16
50.00 PFPT1422W50 12.10 0.00 10.20 125.0 11.20 71.0 0.0 0
55.00 PFPT1422W55 17.00 0.00 15.10 114.0 16.30 102.0 0.0 0