$37.14 -0.94 (-2.47%) Proofpoint Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 37.14
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.94 (-2.47%)
Prev Close: 38.08
Open: 38.12
Bid: 37.14
Ask: 37.15
Options:

Call Options: PFPT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFPT1418J20 17.60 0.00 16.80 290.0 17.60 167.0 0.0 0
22.50 PFPT1418J22.5 15.20 0.00 14.40 204.0 15.10 138.0 0.0 0
25.00 PFPT1418J25 12.70 0.00 11.90 189.0 12.60 218.0 0.0 0
30.00 PFPT1418J30 7.80 0.00 6.90 288.0 7.60 111.0 0.0 0
35.00 PFPT1418J35 4.50 1.30 2.60 260.0 3.10 129.0 6.0 12
40.00 PFPT1418J40 0.50 0.00 0.35 306.0 0.75 507.0 15.0 64
45.00 PFPT1418J45 0.80 0.45 0.05 11.0 0.30 17.0 1.0 2
50.00 PFPT1418J50 0.30 0.00 0.05 11.0 0.30 250.0 0.0 0
55.00 PFPT1418J55 0.30 0.00 0.05 11.0 0.30 271.0 0.0 0

Put Options: PFPT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFPT1418V20 0.25 0.00 0.00 0.0 0.25 190.0 0.0 0
22.50 PFPT1418V22.5 0.30 0.00 0.00 0.0 0.30 260.0 0.0 0
25.00 PFPT1418V25 0.30 0.00 0.00 0.0 0.30 260.0 0.0 0
30.00 PFPT1418V30 0.30 0.00 0.05 10.0 0.30 244.0 0.0 0
35.00 PFPT1418V35 0.75 0.60 0.30 1404.0 0.80 240.0 3.0 15
40.00 PFPT1418V40 3.10 0.70 2.95 238.0 3.60 445.0 10.0 15
45.00 PFPT1418V45 6.25 -0.45 7.50 157.0 8.20 193.0 5.0 5
50.00 PFPT1418V50 11.60 0.00 12.40 94.0 13.20 372.0 0.0 0
55.00 PFPT1418V55 16.60 0.00 17.40 92.0 18.20 268.0 0.0 0