$40.63 -0.77 (-1.86%) Polypore International Inc - NYSE

Sep. 22, 2014 | 04:00 PM
Last Trade: 40.63
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.77 (-1.86%)
Prev Close: 41.40
Open: 41.20
Bid: 39.31
Ask: 40.64
Options:

Call Options: PPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PPO1418J22.5 18.70 0.00 17.50 156.0 19.50 401.0 0.0 0
25.00 PPO1418J25 15.10 0.00 14.70 63.0 17.00 74.0 0.0 0
27.50 PPO1418J27.5 13.00 0.00 12.40 40.0 14.50 54.0 0.0 0
30.00 PPO1418J30 10.10 0.00 9.00 230.0 13.00 203.0 0.0 0
32.50 PPO1418J32.5 8.30 0.00 7.20 259.0 10.50 321.0 0.0 0
35.00 PPO1418J35 5.90 0.00 4.20 371.0 7.70 367.0 0.0 0
37.50 PPO1418J37.5 4.10 0.00 3.20 353.0 4.70 537.0 0.0 0
40.00 PPO1418J40 1.75 -0.35 1.50 286.0 1.70 119.0 3.0 3
42.50 PPO1418J42.5 1.11 0.00 0.50 335.0 0.70 520.0 5.0 28
45.00 PPO1418J45 0.35 0.00 0.15 54.0 0.45 735.0 20.0 100
47.50 PPO1418J47.5 0.50 0.45 0.05 243.0 0.25 1093.0 3.0 11
50.00 PPO1418J50 0.25 0.00 0.05 31.0 0.25 410.0 0.0 0
52.50 PPO1418J52.5 0.25 0.00 0.05 10.0 0.25 655.0 0.0 0
55.00 PPO1418J55 0.25 0.00 0.05 11.0 0.25 381.0 0.0 0

Put Options: PPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PPO1418V22.5 0.25 0.00 0.00 0.0 0.25 267.0 0.0 0
25.00 PPO1418V25 0.25 0.00 0.00 0.0 0.25 255.0 0.0 0
27.50 PPO1418V27.5 0.25 0.00 0.00 0.0 0.25 301.0 0.0 0
30.00 PPO1418V30 0.25 0.00 0.00 0.0 0.25 227.0 0.0 0
32.50 PPO1418V32.5 0.25 0.00 0.05 11.0 0.25 416.0 0.0 0
35.00 PPO1418V35 0.25 0.00 0.05 10.0 0.25 459.0 0.0 0
37.50 PPO1418V37.5 0.25 0.15 0.15 963.0 0.45 442.0 6.0 6
40.00 PPO1418V40 0.65 0.00 0.90 381.0 1.10 74.0 2.0 35
42.50 PPO1418V42.5 1.63 0.00 2.25 558.0 2.60 64.0 20.0 197
45.00 PPO1418V45 2.30 -0.70 3.80 578.0 4.80 145.0 3.0 85
47.50 PPO1418V47.5 4.70 0.00 5.80 251.0 7.40 163.0 0.0 0
50.00 PPO1418V50 6.80 0.00 7.40 360.0 10.70 311.0 0.0 0
52.50 PPO1418V52.5 8.70 0.00 9.60 387.0 13.30 398.0 0.0 0
55.00 PPO1418V55 11.10 0.00 12.20 351.0 16.10 311.0 0.0 0