$83.26 +1.11 (1.35%) Pall Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 83.26
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +1.11 (1.35%)
Prev Close: 82.15
Open: 82.47
Bid: 79.10
Ask: 87.28
Options:

Call Options: PLL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PLL1422K50 30.90 0.00 30.90 199.0 34.70 195.0 0.0 0
55.00 PLL1422K55 25.90 0.00 25.90 10.0 30.40 10.0 0.0 0
60.00 PLL1422K60 20.80 0.00 20.80 20.0 24.90 13.0 0.0 0
65.00 PLL1422K65 15.80 0.00 15.80 160.0 20.10 119.0 0.0 0
70.00 PLL1422K70 10.90 0.00 10.90 296.0 15.00 198.0 0.0 0
75.00 PLL1422K75 6.20 0.00 6.20 340.0 9.90 238.0 0.0 0
80.00 PLL1422K80 2.65 -1.05 3.70 239.0 4.30 39.0 1.0 5
85.00 PLL1422K85 1.10 0.00 1.00 212.0 1.30 31.0 10.0 127
90.00 PLL1422K90 0.25 0.00 0.05 28.0 0.25 21.0 0.0 0
95.00 PLL1422K95 0.50 0.00 0.00 0.0 0.50 133.0 0.0 0
100.00 PLL1422K100 0.45 0.00 0.00 0.0 0.45 118.0 0.0 0
105.00 PLL1422K105 0.45 0.00 0.00 0.0 0.45 124.0 0.0 0
110.00 PLL1422K110 0.45 0.00 0.00 0.0 0.45 118.0 0.0 0
115.00 PLL1422K115 0.45 0.00 0.00 0.0 0.45 113.0 0.0 0
120.00 PLL1422K120 0.40 0.00 0.00 0.0 0.40 151.0 0.0 0

Put Options: PLL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 PLL1422W50 0.45 0.00 0.00 0.0 0.45 217.0 0.0 0
55.00 PLL1422W55 0.50 0.00 0.00 0.0 0.50 154.0 0.0 0
60.00 PLL1422W60 0.50 0.00 0.00 0.0 0.50 31.0 0.0 0
65.00 PLL1422W65 0.50 0.00 0.00 0.0 0.50 141.0 0.0 0
70.00 PLL1422W70 0.55 0.00 0.10 10.0 0.55 110.0 0.0 0
75.00 PLL1422W75 0.55 0.50 0.05 667.0 1.30 396.0 4.0 20
80.00 PLL1422W80 2.25 1.45 0.80 47.0 0.95 20.0 14.0 16
85.00 PLL1422W85 3.00 0.20 2.80 56.0 3.10 31.0 6.0 6
90.00 PLL1422W90 6.70 0.00 6.70 10.0 8.10 107.0 0.0 0
95.00 PLL1422W95 10.20 0.00 10.20 186.0 14.20 84.0 0.0 0
100.00 PLL1422W100 16.30 0.00 16.30 12.0 17.90 51.0 0.0 0
105.00 PLL1422W105 20.00 0.00 20.00 84.0 24.30 49.0 0.0 0
110.00 PLL1422W110 24.60 0.00 24.60 10.0 29.20 10.0 0.0 0
115.00 PLL1422W115 29.50 0.00 29.50 21.0 34.30 10.0 0.0 0
120.00 PLL1422W120 35.00 0.00 35.00 207.0 39.20 140.0 0.0 0