$144.15 -4.92 (-3.30%) Polaris Industries Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 144.15
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -4.92 (-3.30%)
Prev Close: 149.07
Open: 150.68
Bid: 143.40
Ask: 147.78
Options:

Call Options: PII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 PII1422K75 71.40 0.00 67.60 30.0 71.80 20.0 0.0 0
80.00 PII1422K80 66.40 0.00 62.50 21.0 66.60 35.0 0.0 0
85.00 PII1422K85 61.70 0.00 57.60 51.0 61.80 56.0 0.0 0
90.00 PII1422K90 56.40 0.00 52.70 31.0 56.80 41.0 0.0 0
95.00 PII1422K95 51.70 0.00 47.50 11.0 51.70 30.0 0.0 0
100.00 PII1422K100 46.50 0.00 42.90 31.0 46.70 1.0 0.0 0
105.00 PII1422K105 41.50 0.00 38.20 42.0 41.90 73.0 0.0 0
110.00 PII1422K110 36.70 0.00 33.60 71.0 36.90 100.0 0.0 0
115.00 PII1422K115 31.80 0.00 28.70 74.0 31.80 119.0 0.0 0
120.00 PII1422K120 26.90 0.00 24.00 30.0 27.00 125.0 0.0 0
125.00 PII1422K125 16.50 -5.70 19.20 59.0 22.00 269.0 1.0 1
130.00 PII1422K130 17.80 -0.20 14.90 95.0 17.50 305.0 3.0 5
135.00 PII1422K135 12.50 -1.00 10.60 55.0 13.20 320.0 1.0 6
140.00 PII1422K140 7.60 -3.00 7.00 5.0 7.30 7.0 13.0 169
145.00 PII1422K145 4.20 -3.50 3.80 85.0 4.20 24.0 90.0 86
150.00 PII1422K150 2.02 -2.86 1.85 120.0 2.15 10.0 172.0 898
155.00 PII1422K155 0.90 -2.10 0.85 91.0 1.05 31.0 77.0 1,142
160.00 PII1422K160 0.47 -1.23 0.30 202.0 0.65 145.0 139.0 253
165.00 PII1422K165 0.55 -0.10 0.10 172.0 0.50 195.0 58.0 114
170.00 PII1422K170 0.17 -0.17 0.35 2.0 0.25 90.0 13.0 50
175.00 PII1422K175 0.20 0.00 0.05 74.0 0.10 20.0 15.0 21
180.00 PII1422K180 0.30 0.00 0.05 42.0 0.10 32.0 0.0 0
185.00 PII1422K185 0.15 0.00 0.00 0.0 0.10 52.0 0.0 0
190.00 PII1422K190 0.10 0.00 0.00 0.0 0.10 52.0 0.0 0
195.00 PII1422K195 0.15 0.00 0.00 0.0 0.05 21.0 0.0 0
200.00 PII1422K200 0.10 0.00 0.00 0.0 0.05 21.0 0.0 0
210.00 PII1422K210 0.10 0.00 0.00 0.0 0.05 21.0 0.0 0
220.00 PII1422K220 0.10 0.00 0.00 0.0 0.05 21.0 0.0 0

Put Options: PII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 PII1422W75 0.10 0.00 0.00 0.0 0.05 21.0 0.0 0
80.00 PII1422W80 0.10 0.00 0.00 0.0 0.10 39.0 0.0 0
85.00 PII1422W85 0.15 0.00 0.00 0.0 0.10 39.0 0.0 0
90.00 PII1422W90 0.15 0.00 0.00 0.0 0.10 37.0 0.0 0
95.00 PII1422W95 0.15 0.00 0.05 10.0 0.10 36.0 0.0 0
100.00 PII1422W100 0.15 0.00 0.05 50.0 0.10 22.0 0.0 0
105.00 PII1422W105 0.25 0.00 0.10 10.0 0.10 32.0 0.0 0
110.00 PII1422W110 0.05 0.00 0.05 39.0 0.20 72.0 0.0 0
115.00 PII1422W115 0.44 0.00 0.05 64.0 0.25 86.0 10.0 36
120.00 PII1422W120 0.18 -0.20 0.30 32.0 0.50 140.0 13.0 52
125.00 PII1422W125 0.78 0.00 0.10 482.0 0.50 25.0 28.0 74
130.00 PII1422W130 0.72 -0.33 0.55 305.0 0.90 130.0 242.0 295
135.00 PII1422W135 1.33 -0.42 1.10 330.0 1.55 61.0 357.0 2,458
140.00 PII1422W140 2.65 -0.13 2.50 184.0 2.85 62.0 114.0 308
145.00 PII1422W145 4.70 0.50 4.20 2.0 4.80 9.0 154.0 1,125
150.00 PII1422W150 7.60 1.20 7.20 179.0 8.00 11.0 14.0 168
155.00 PII1422W155 10.50 0.00 9.50 426.0 12.00 132.0 2.0 69
160.00 PII1422W160 20.40 7.60 13.90 313.0 16.70 166.0 2.0 12
165.00 PII1422W165 20.29 3.59 18.70 144.0 21.30 76.0 2.0 0
170.00 PII1422W170 21.30 0.00 23.60 154.0 26.20 51.0 0.0 0
175.00 PII1422W175 25.70 0.00 28.80 126.0 31.80 68.0 0.0 0
180.00 PII1422W180 30.90 0.00 33.80 59.0 36.60 34.0 0.0 0
185.00 PII1422W185 35.40 0.00 38.50 41.0 41.70 31.0 0.0 0
190.00 PII1422W190 40.30 0.00 43.70 47.0 46.60 21.0 0.0 0
195.00 PII1422W195 44.90 0.00 48.50 50.0 51.60 31.0 0.0 0
200.00 PII1422W200 50.10 0.00 53.80 11.0 56.70 21.0 0.0 0
210.00 PII1422W210 59.80 0.00 63.50 11.0 66.20 31.0 0.0 0
220.00 PII1422W220 70.40 0.00 73.40 41.0 76.40 21.0 0.0 0