$84.05 +0.58 (0.70%) Pall Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 84.05
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.58 (0.70%)
Prev Close: 83.47
Open: 83.77
Bid: 82.51
Ask: 88.44
Options:

Call Options: PLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PLL1420I55 26.60 0.00 27.00 150.0 30.40 150.0 0.0 0
60.00 PLL1420I60 21.30 0.00 21.90 4.0 26.30 6.0 0.0 0
65.00 PLL1420I65 16.50 0.00 16.80 45.0 21.20 45.0 0.0 0
70.00 PLL1420I70 11.60 0.00 11.70 60.0 16.00 33.0 0.0 0
75.00 PLL1420I75 8.21 1.71 7.70 236.0 9.80 197.0 3.0 23
80.00 PLL1420I80 4.00 2.30 2.85 350.0 4.40 61.0 47.0 1,929
85.00 PLL1420I85 0.25 0.20 0.05 10.0 0.20 5.0 1.0 566
90.00 PLL1420I90 0.13 0.08 0.05 3.0 0.05 34.0 5.0 981
95.00 PLL1420I95 0.10 0.05 0.10 2.0 0.05 34.0 2.0 131
100.00 PLL1420I100 0.70 0.65 0.05 11.0 0.05 21.0 8.0 52
105.00 PLL1420I105 0.30 0.05 0.05 11.0 0.25 90.0 6.0 6
110.00 PLL1420I110 0.15 0.10 0.05 11.0 0.05 1.0 1.0 1
115.00 PLL1420I115 0.25 0.00 0.05 11.0 0.25 90.0 0.0 0

Put Options: PLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PLL1420U55 0.25 0.00 0.05 11.0 0.25 138.0 0.0 0
60.00 PLL1420U60 1.05 0.80 0.05 11.0 0.55 220.0 10.0 11
65.00 PLL1420U65 1.75 1.50 0.05 60.0 0.40 180.0 10.0 10
70.00 PLL1420U70 0.10 0.05 0.05 10.0 0.05 21.0 1.0 21
75.00 PLL1420U75 0.45 0.20 0.05 10.0 0.25 158.0 10.0 241
80.00 PLL1420U80 0.10 0.00 0.10 4.0 0.25 168.0 4.0 338
85.00 PLL1420U85 1.57 0.82 0.75 92.0 1.15 64.0 1.0 136
90.00 PLL1420U90 6.40 1.70 4.10 236.0 8.20 196.0 1.0 2
95.00 PLL1420U95 9.60 0.00 10.60 22.0 11.70 33.0 0.0 0
100.00 PLL1420U100 14.50 0.00 14.10 28.0 18.20 38.0 0.0 0
105.00 PLL1420U105 19.50 0.00 18.90 31.0 23.30 10.0 0.0 0
110.00 PLL1420U110 24.60 0.00 23.80 11.0 28.10 10.0 0.0 0
115.00 PLL1420U115 29.60 0.00 29.70 135.0 33.00 120.0 0.0 0