Polaris Industries Inc $150.39

up +2.59


30/7/2014 04:06 PM  |  NYSE : PII  
Industries : Automotive / Recreational Vehicles
Last Trade: 150.39
Trade Time: Jul 30 04:06 PM Eastern Daylight Time
Change: 2.59 (1.75 %)
Prev Close: 147.80
Open: 148.64
Bid: 146.70
Ask: 156.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PII Trend Analysis - it has outperformed the S&P 500 by 20%
Options:

Call Options: PII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PII1416H65 81.60 0.00 83.50 59.0 87.20 10.0 0.0 0
70.00 PII1416H70 76.40 0.00 78.50 60.0 82.10 37.0 0.0 0
75.00 PII1416H75 71.40 0.00 73.50 60.0 76.90 20.0 0.0 0
80.00 PII1416H80 66.40 0.00 68.50 36.0 71.30 59.0 0.0 0
85.00 PII1416H85 61.50 0.00 63.50 36.0 66.40 20.0 0.0 0
90.00 PII1416H90 56.40 0.00 58.50 10.0 61.20 20.0 0.0 0
95.00 PII1416H95 51.40 0.00 53.60 10.0 56.20 20.0 0.0 0
100.00 PII1416H100 46.50 0.00 48.70 30.0 51.40 20.0 0.0 0
105.00 PII1416H105 41.50 0.00 43.70 30.0 47.10 21.0 0.0 0
110.00 PII1416H110 36.70 0.00 38.70 10.0 41.20 20.0 0.0 0
115.00 PII1416H115 31.60 0.00 33.50 47.0 36.40 20.0 0.0 0
120.00 PII1416H120 13.60 -13.30 28.50 179.0 31.20 92.0 2.0 3
125.00 PII1416H125 17.00 -5.10 23.70 151.0 26.20 91.0 9.0 1
130.00 PII1416H130 16.30 -1.40 18.70 189.0 21.20 76.0 3.0 190
135.00 PII1416H135 15.75 2.75 15.30 37.0 16.30 153.0 4.0 1,297
140.00 PII1416H140 10.90 1.60 10.60 37.0 11.50 270.0 19.0 2,898
145.00 PII1416H145 6.45 1.85 3.70 1.0 6.50 5.0 7.0 355
150.00 PII1416H150 2.90 1.10 2.75 155.0 3.30 390.0 44.0 388
155.00 PII1416H155 0.90 0.25 0.85 108.0 1.10 157.0 34.0 152
160.00 PII1416H160 0.16 -0.04 0.15 392.0 0.30 69.0 10.0 146
165.00 PII1416H165 0.08 -0.07 0.05 1.0 0.15 274.0 5.0 5
170.00 PII1416H170 0.05 0.00 0.00 0.0 0.05 20.0 0.0 0
175.00 PII1416H175 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
180.00 PII1416H180 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
185.00 PII1416H185 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
190.00 PII1416H190 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
195.00 PII1416H195 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0

Put Options: PII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 PII1416T65 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
70.00 PII1416T70 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
75.00 PII1416T75 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
80.00 PII1416T80 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
85.00 PII1416T85 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
90.00 PII1416T90 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
95.00 PII1416T95 0.05 0.00 0.05 15.0 0.05 41.0 0.0 0
100.00 PII1416T100 0.05 0.00 0.05 92.0 0.05 41.0 0.0 0
105.00 PII1416T105 0.05 0.00 0.05 367.0 0.05 51.0 0.0 0
110.00 PII1416T110 0.03 -0.02 0.05 272.0 0.05 150.0 5.0 6
115.00 PII1416T115 0.04 -0.01 0.05 2.0 0.05 156.0 7.0 10
120.00 PII1416T120 0.03 -0.01 0.10 1.0 0.05 162.0 6.0 70
125.00 PII1416T125 0.06 -0.04 0.05 1.0 0.05 35.0 4.0 572
130.00 PII1416T130 0.10 0.05 0.05 8.0 0.10 36.0 11.0 1,231
135.00 PII1416T135 0.15 -0.05 0.05 238.0 0.30 190.0 5.0 58
140.00 PII1416T140 0.45 -0.15 0.25 215.0 0.65 523.0 6.0 149
145.00 PII1416T145 0.85 -0.45 0.80 146.0 1.15 244.0 58.0 189
150.00 PII1416T150 2.35 -1.05 2.30 20.0 2.50 20.0 28.0 84
155.00 PII1416T155 5.67 -1.23 5.00 256.0 5.60 20.0 2.0 11
160.00 PII1416T160 10.80 0.00 9.10 157.0 10.80 120.0 0.0 0
165.00 PII1416T165 15.60 0.00 13.80 78.0 16.20 127.0 0.0 0
170.00 PII1416T170 20.70 0.00 18.60 128.0 21.50 100.0 0.0 0
175.00 PII1416T175 25.70 0.00 23.60 90.0 26.40 69.0 0.0 0
180.00 PII1416T180 30.70 0.00 28.80 52.0 31.50 57.0 0.0 0
185.00 PII1416T185 35.70 0.00 33.60 20.0 36.40 69.0 0.0 0
190.00 PII1416T190 40.00 0.00 38.80 20.0 41.40 69.0 0.0 0
195.00 PII1416T195 45.00 0.00 43.40 53.0 46.40 69.0 0.0 0
Trading Center