$83.40 -0.66 (-0.79%) Pall Corp - NYSE

Sep. 12, 2014 | 04:02 PM
Last Trade: 83.40
Trade Time: Sep 12 04:02 PM Eastern Daylight Time
Change: -0.66 (-0.79%)
Prev Close: 84.06
Open: 83.90
Bid: 80.29
Ask: 86.60
Options:

Call Options: PLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 PLL1420I55 28.40 0.00 26.50 144.0 30.30 144.0 0.0 0
60.00 PLL1420I60 22.00 0.00 21.40 38.0 25.80 30.0 0.0 0
65.00 PLL1420I65 17.10 0.00 16.20 18.0 20.60 10.0 0.0 0
70.00 PLL1420I70 12.00 0.00 11.20 150.0 15.70 144.0 0.0 0
75.00 PLL1420I75 8.00 0.20 7.80 89.0 10.40 217.0 1.0 28
80.00 PLL1420I80 4.00 0.40 3.00 298.0 4.00 254.0 47.0 1,929
85.00 PLL1420I85 0.35 0.00 0.15 255.0 0.50 253.0 120.0 583
90.00 PLL1420I90 0.13 0.08 0.05 3.0 0.05 21.0 5.0 981
95.00 PLL1420I95 0.10 0.00 0.10 2.0 0.05 21.0 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 55.0 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 55.0 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 0.30 51.0 0.0 0
60.00 PLL1420U60 1.05 0.80 0.05 11.0 0.25 70.0 10.0 11
65.00 PLL1420U65 1.75 1.50 0.05 60.0 0.25 70.0 10.0 10
70.00 PLL1420U70 0.10 -0.15 0.05 10.0 0.10 42.0 1.0 21
75.00 PLL1420U75 0.45 0.20 0.05 10.0 0.25 75.0 10.0 241
80.00 PLL1420U80 0.10 0.00 0.10 4.0 0.10 105.0 4.0 342
85.00 PLL1420U85 1.57 0.37 1.45 251.0 2.05 236.0 1.0 136
90.00 PLL1420U90 6.40 1.10 6.00 186.0 7.00 118.0 1.0 2
95.00 PLL1420U95 10.50 0.00 9.60 87.0 12.20 44.0 0.0 0
100.00 PLL1420U100 13.60 0.00 14.30 198.0 18.70 120.0 0.0 0
105.00 PLL1420U105 18.50 0.00 19.40 50.0 23.70 38.0 0.0 0
110.00 PLL1420U110 23.50 0.00 24.30 10.0 28.90 11.0 0.0 0
115.00 PLL1420U115 30.20 0.00 29.40 144.0 33.70 135.0 0.0 0