Polaris Industries Inc $150.14

up +1.00


19/9/2014 10:36 AM  |  NYSE : PII  
Industries : Automotive / Recreational Vehicles
Last Trade: 150.14
Trade Time: Sep 19 10:36 AM Eastern Daylight Time
Change: 1.00 (0.67 %)
Prev Close: 149.14
Open: 149.59
Bid: 150.08
Ask: 150.18
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 1%
Options:

Call Options: PII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PII1420I70 77.60 0.00 78.00 41.0 81.70 20.0 0.0 0
75.00 PII1420I75 72.97 0.37 73.00 46.0 76.80 20.0 2.0 2
80.00 PII1420I80 56.70 -10.90 68.00 41.0 71.70 20.0 1.0 1
85.00 PII1420I85 62.60 0.00 62.90 41.0 66.70 36.0 0.0 0
90.00 PII1420I90 57.60 0.00 57.60 56.0 61.70 31.0 0.0 0
95.00 PII1420I95 52.80 0.00 52.90 21.0 56.90 20.0 0.0 0
100.00 PII1420I100 47.22 -0.38 47.60 10.0 51.80 48.0 21.0 21
105.00 PII1420I105 42.80 0.00 42.60 20.0 46.50 31.0 0.0 0
110.00 PII1420I110 25.21 -12.39 37.60 45.0 41.50 25.0 2.0 2
115.00 PII1420I115 27.40 -5.10 32.50 45.0 36.20 37.0 6.0 7
120.00 PII1420I120 26.65 -0.95 27.90 10.0 31.50 32.0 8.0 4
125.00 PII1420I125 22.00 -0.70 23.10 247.0 26.00 67.0 10.0 5
130.00 PII1420I130 18.70 0.00 17.90 268.0 20.90 114.0 2.0 17
135.00 PII1420I135 13.05 0.25 13.50 356.0 15.60 196.0 5.0 8
140.00 PII1420I140 9.27 0.00 8.50 401.0 10.30 178.0 24.0 283
145.00 PII1420I145 4.70 0.00 3.50 401.0 5.10 63.0 10.0 410
150.00 PII1420I150 0.45 0.05 0.35 50.0 0.70 237.0 5.0 463
155.00 PII1420I155 0.04 0.02 0.05 2.0 0.05 46.0 2.0 267
160.00 PII1420I160 0.02 -0.03 0.05 5.0 0.05 42.0 1.0 109
165.00 PII1420I165 1.02 0.97 0.05 13.0 0.05 37.0 1.0 37
170.00 PII1420I170 0.50 0.45 0.05 130.0 0.05 31.0 6.0 7
175.00 PII1420I175 0.08 0.03 0.05 10.0 0.05 31.0 1.0 16
180.00 PII1420I180 0.05 0.00 0.05 10.0 0.05 37.0 0.0 0
185.00 PII1420I185 0.05 0.00 0.05 172.0 0.05 32.0 560.0 570
190.00 PII1420I190 0.05 0.00 0.05 171.0 0.05 31.0 0.0 0
195.00 PII1420I195 0.05 0.00 0.05 11.0 0.05 31.0 0.0 0
200.00 PII1420I200 0.05 0.00 0.05 32.0 0.05 31.0 0.0 0
210.00 PII1420I210 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0

Put Options: PII

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PII1420U70 0.20 0.15 0.05 31.0 0.05 32.0 5.0 15
75.00 PII1420U75 0.07 0.02 0.05 1.0 0.05 32.0 1.0 11
80.00 PII1420U80 0.55 0.50 0.05 10.0 0.05 32.0 3.0 13
85.00 PII1420U85 1.60 1.55 0.05 10.0 0.05 31.0 10.0 10
90.00 PII1420U90 0.45 0.40 0.05 10.0 0.05 31.0 5.0 70
95.00 PII1420U95 0.90 0.85 0.05 165.0 0.05 37.0 4.0 26
100.00 PII1420U100 0.05 0.00 0.05 164.0 0.05 31.0 12.0 136
105.00 PII1420U105 0.85 0.80 0.10 557.0 0.05 32.0 5.0 29
110.00 PII1420U110 0.03 -0.02 0.10 2.0 0.05 31.0 5.0 110
115.00 PII1420U115 0.05 0.00 0.05 371.0 0.05 31.0 1.0 115
120.00 PII1420U120 0.07 0.02 0.05 1.0 0.05 31.0 5.0 183
125.00 PII1420U125 0.20 0.15 0.20 1.0 0.05 32.0 1.0 124
130.00 PII1420U130 0.25 0.20 0.05 167.0 0.05 32.0 10.0 185
135.00 PII1420U135 0.03 -0.02 0.10 9.0 0.05 31.0 1.0 503
140.00 PII1420U140 0.03 0.01 0.05 1.0 0.05 54.0 10.0 414
145.00 PII1420U145 0.13 -0.12 0.20 1.0 0.05 10.0 10.0 116
150.00 PII1420U150 2.80 1.85 0.40 187.0 1.15 399.0 2.0 139
155.00 PII1420U155 7.97 3.17 4.80 74.0 6.50 244.0 24.0 12
160.00 PII1420U160 13.40 3.60 9.70 52.0 11.50 93.0 1.0 6
165.00 PII1420U165 14.60 0.00 14.40 155.0 16.50 82.0 0.0 0
170.00 PII1420U170 19.80 0.00 18.80 189.0 22.40 156.0 0.0 0
175.00 PII1420U175 24.50 0.00 23.80 45.0 27.50 30.0 0.0 0
180.00 PII1420U180 29.60 0.00 29.10 52.0 32.50 12.0 0.0 0
185.00 PII1420U185 37.35 2.75 33.80 35.0 37.50 30.0 560.0 560
190.00 PII1420U190 39.40 0.00 38.00 12.0 42.50 9.0 0.0 0
195.00 PII1420U195 44.40 0.00 43.00 12.0 47.50 9.0 0.0 0
200.00 PII1420U200 49.10 0.00 48.10 31.0 52.50 17.0 0.0 0
210.00 PII1420U210 59.20 0.00 58.40 20.0 62.40 31.0 0.0 0
Trading Center