Polaris Industries Inc $148.81

down -0.60


21/8/2014 04:06 PM  |  NYSE : PII  
Industries : Automotive / Recreational Vehicles
Last Trade: 148.81
Trade Time: Aug 21 04:06 PM Eastern Daylight Time
Change: -0.60 (-0.40 %)
Prev Close: 149.41
Open: 149.66
Bid: 148.00
Ask: 155.00
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 11%
Options:

Call Options: PII

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PII1420I70 78.00 0.00 77.10 46.0 80.80 1.0 0.0 0
75.00 PII1420I75 72.97 -0.03 72.10 21.0 76.30 20.0 2.0 2
80.00 PII1420I80 56.70 -11.30 67.60 10.0 71.10 20.0 1.0 1
85.00 PII1420I85 63.00 0.00 62.40 10.0 66.20 20.0 0.0 0
90.00 PII1420I90 58.00 0.00 57.40 10.0 61.20 20.0 0.0 0
95.00 PII1420I95 53.00 0.00 52.40 10.0 56.20 20.0 0.0 0
100.00 PII1420I100 45.00 -3.00 47.20 20.0 51.20 20.0 5.0 21
105.00 PII1420I105 43.00 0.00 42.20 20.0 46.20 10.0 0.0 0
110.00 PII1420I110 25.21 -12.59 37.70 70.0 40.80 42.0 2.0 2
115.00 PII1420I115 27.40 -5.10 32.70 167.0 35.80 148.0 6.0 7
120.00 PII1420I120 14.20 -13.60 27.90 224.0 30.80 310.0 1.0 4
125.00 PII1420I125 25.20 2.10 22.90 296.0 25.20 165.0 2.0 43
130.00 PII1420I130 20.00 0.90 18.80 20.0 20.60 362.0 3.0 323
135.00 PII1420I135 14.90 1.50 14.00 21.0 15.60 340.0 2.0 90
140.00 PII1420I140 10.14 0.00 8.70 412.0 10.60 435.0 12.0 325
145.00 PII1420I145 5.40 -0.50 5.40 10.0 5.80 202.0 9.0 384
150.00 PII1420I150 2.90 -0.20 2.60 71.0 2.90 190.0 12.0 304
155.00 PII1420I155 1.00 -0.20 0.95 55.0 1.25 208.0 10.0 276
160.00 PII1420I160 0.49 0.19 0.25 185.0 0.55 164.0 4.0 96
165.00 PII1420I165 0.19 0.14 0.05 13.0 0.25 204.0 2.0 35
170.00 PII1420I170 0.50 0.40 0.05 130.0 0.10 52.0 6.0 7
175.00 PII1420I175 0.07 0.02 0.05 10.0 0.05 21.0 1.0 16
180.00 PII1420I180 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
185.00 PII1420I185 0.05 0.00 0.05 172.0 0.05 32.0 0.0 10
190.00 PII1420I190 0.05 0.00 0.05 188.0 0.05 32.0 0.0 0
195.00 PII1420I195 0.05 0.00 0.05 11.0 0.05 32.0 0.0 0
200.00 PII1420I200 0.05 0.00 0.05 32.0 0.05 32.0 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 32.0 10.0 10
90.00 PII1420U90 0.45 0.40 0.05 10.0 0.05 32.0 5.0 70
95.00 PII1420U95 0.90 0.85 0.05 165.0 0.05 32.0 4.0 26
100.00 PII1420U100 0.05 0.00 0.05 164.0 0.05 42.0 12.0 136
105.00 PII1420U105 0.85 0.80 0.10 557.0 0.05 20.0 5.0 29
110.00 PII1420U110 0.11 0.01 0.10 2.0 0.10 49.0 5.0 110
115.00 PII1420U115 0.05 -0.05 0.05 371.0 0.10 58.0 10.0 116
120.00 PII1420U120 0.06 -0.09 0.05 21.0 0.15 188.0 1.0 190
125.00 PII1420U125 0.25 0.15 0.10 1.0 0.25 199.0 25.0 128
130.00 PII1420U130 0.30 0.00 0.05 265.0 0.20 30.0 3.0 188
135.00 PII1420U135 0.39 0.00 0.25 269.0 0.50 309.0 200.0 537
140.00 PII1420U140 0.86 0.05 0.75 111.0 0.95 100.0 6.0 354
145.00 PII1420U145 1.90 0.05 1.70 331.0 2.10 82.0 16.0 97
150.00 PII1420U150 4.25 0.00 3.80 219.0 4.20 31.0 3.0 96
155.00 PII1420U155 7.30 0.90 6.60 344.0 7.70 91.0 4.0 21
160.00 PII1420U160 10.20 -0.10 10.50 436.0 12.50 222.0 1.0 6
165.00 PII1420U165 14.30 0.00 14.90 354.0 17.60 149.0 0.0 0
170.00 PII1420U170 20.10 0.00 19.70 197.0 22.70 108.0 0.0 0
175.00 PII1420U175 24.40 0.00 24.70 189.0 27.70 96.0 0.0 0
180.00 PII1420U180 29.50 0.00 29.70 50.0 32.80 43.0 0.0 0
185.00 PII1420U185 34.40 0.00 34.80 50.0 38.20 69.0 0.0 0
190.00 PII1420U190 39.30 0.00 39.60 20.0 43.30 20.0 0.0 0
195.00 PII1420U195 44.30 0.00 44.30 20.0 48.30 20.0 0.0 0
200.00 PII1420U200 49.10 0.00 49.20 32.0 53.00 27.0 0.0 0
210.00 PII1420U210 59.30 0.00 59.30 30.0 62.70 32.0 0.0 0
Trading Center