$156.23 -0.77 (-0.49%) Polaris Industries Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 156.23
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.77 (-0.49%)
Prev Close: 157.00
Open: 156.90
Bid: 152.27
Ask: 164.52
Options:

Call Options: PII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PII1420L70 85.90 0.00 84.50 20.0 88.10 20.0 0.0 0
75.00 PII1420L75 80.90 0.00 79.40 20.0 83.00 20.0 0.0 0
80.00 PII1420L80 75.70 0.00 74.50 20.0 78.00 20.0 0.0 0
85.00 PII1420L85 70.90 0.00 69.50 20.0 72.90 10.0 0.0 0
90.00 PII1420L90 65.90 0.00 64.40 20.0 68.00 21.0 0.0 0
95.00 PII1420L95 60.90 0.00 59.50 20.0 62.90 10.0 0.0 0
100.00 PII1420L100 55.70 0.00 54.40 41.0 57.80 21.0 0.0 0
105.00 PII1420L105 52.02 0.00 49.50 31.0 52.60 21.0 16.0 8
110.00 PII1420L110 45.70 0.00 44.50 21.0 47.80 21.0 0.0 0
115.00 PII1420L115 42.02 0.00 39.50 31.0 42.70 21.0 8.0 8
120.00 PII1420L120 37.02 0.00 34.50 31.0 37.50 21.0 14.0 1
125.00 PII1420L125 32.15 0.00 30.20 21.0 32.60 21.0 11.0 11
130.00 PII1420L130 26.96 0.00 25.50 41.0 27.30 49.0 52.0 78
135.00 PII1420L135 21.88 -0.10 20.50 106.0 22.30 156.0 18.0 54
140.00 PII1420L140 14.10 -2.00 15.60 84.0 17.40 141.0 6.0 1
145.00 PII1420L145 9.42 -1.88 11.00 152.0 12.60 246.0 2.0 114
150.00 PII1420L150 7.91 0.00 6.90 200.0 8.10 332.0 1.0 361
155.00 PII1420L155 3.85 -0.65 3.60 243.0 4.10 110.0 8.0 661
160.00 PII1420L160 1.60 -0.10 1.45 196.0 1.75 88.0 5.0 796
165.00 PII1420L165 0.51 -0.14 0.40 154.0 0.65 172.0 13.0 392
170.00 PII1420L170 0.27 0.17 0.10 84.0 0.25 78.0 20.0 62
175.00 PII1420L175 0.20 -0.15 0.05 50.0 0.25 135.0 1.0 6
180.00 PII1420L180 0.15 0.00 0.10 107.0 0.10 76.0 0.0 0
185.00 PII1420L185 0.05 0.00 0.05 73.0 0.05 21.0 0.0 0
190.00 PII1420L190 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
195.00 PII1420L195 0.05 0.00 0.05 10.0 0.05 34.0 0.0 0
200.00 PII1420L200 0.05 0.00 0.05 155.0 0.05 34.0 0.0 0
210.00 PII1420L210 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0
220.00 PII1420L220 0.05 0.00 0.00 0.0 0.05 45.0 0.0 0

Put Options: PII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PII1420X70 0.03 -0.02 0.05 10.0 0.05 32.0 11.0 11
75.00 PII1420X75 0.05 0.00 0.05 131.0 0.05 32.0 0.0 0
80.00 PII1420X80 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
85.00 PII1420X85 0.05 0.00 0.05 10.0 0.05 32.0 0.0 0
90.00 PII1420X90 0.97 0.92 0.05 11.0 0.05 32.0 10.0 13
95.00 PII1420X95 0.75 0.70 0.05 83.0 0.05 21.0 10.0 15
100.00 PII1420X100 1.60 1.55 0.05 41.0 0.05 21.0 60.0 170
105.00 PII1420X105 0.55 0.50 0.05 10.0 0.10 32.0 2.0 12
110.00 PII1420X110 0.05 0.00 0.05 63.0 0.10 32.0 2.0 59
115.00 PII1420X115 0.15 0.05 0.05 78.0 0.10 43.0 1.0 25
120.00 PII1420X120 1.25 1.15 0.05 41.0 0.10 48.0 6.0 46
125.00 PII1420X125 0.10 0.05 0.05 1.0 0.15 109.0 18.0 81
130.00 PII1420X130 0.15 0.00 0.15 15.0 0.25 150.0 51.0 114
135.00 PII1420X135 0.20 0.15 0.10 76.0 0.35 160.0 10.0 78
140.00 PII1420X140 0.30 0.06 0.15 92.0 0.35 77.0 15.0 208
145.00 PII1420X145 0.50 0.15 0.45 79.0 0.65 108.0 17.0 211
150.00 PII1420X150 1.15 -0.10 1.00 159.0 1.30 69.0 2.0 270
155.00 PII1420X155 2.45 0.10 2.45 326.0 2.95 137.0 16.0 93
160.00 PII1420X160 5.40 0.40 5.20 140.0 5.80 135.0 1.0 1,016
165.00 PII1420X165 22.00 14.00 8.50 157.0 10.50 186.0 4.0 3
170.00 PII1420X170 26.20 14.30 12.80 65.0 14.90 56.0 15.0 15
175.00 PII1420X175 16.70 0.00 17.30 80.0 20.40 33.0 0.0 0
180.00 PII1420X180 21.70 0.00 22.10 74.0 25.30 49.0 0.0 0
185.00 PII1420X185 26.60 0.00 27.00 57.0 30.60 31.0 0.0 0
190.00 PII1420X190 31.70 0.00 32.00 57.0 35.60 40.0 0.0 0
195.00 PII1420X195 36.60 0.00 36.80 10.0 40.50 10.0 0.0 0
200.00 PII1420X200 41.50 0.00 41.80 20.0 45.50 10.0 0.0 0
210.00 PII1420X210 51.60 0.00 51.80 20.0 55.50 10.0 0.0 0
220.00 PII1420X220 61.60 0.00 61.80 20.0 65.50 10.0 0.0 0