$51.46 -0.83 (-1.59%) Polypore International Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 51.46
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: -0.83 (-1.59%)
Prev Close: 52.29
Open: 52.12
Bid: 50.00
Ask: 55.00
Options:

Call Options: PPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PPO1420L17.5 33.50 0.00 32.90 168.0 36.40 150.0 0.0 0
20.00 PPO1420L20 30.60 0.00 29.70 20.0 33.50 50.0 0.0 0
22.50 PPO1420L22.5 28.10 0.00 27.20 20.0 31.30 50.0 0.0 0
25.00 PPO1420L25 25.40 0.00 24.80 20.0 29.00 80.0 0.0 0
27.50 PPO1420L27.5 22.90 0.00 22.60 11.0 26.70 50.0 0.0 0
30.00 PPO1420L30 8.10 -12.30 19.80 20.0 24.00 80.0 10.0 10
32.50 PPO1420L32.5 17.90 0.00 17.30 20.0 21.40 60.0 0.0 0
35.00 PPO1420L35 15.40 0.00 15.10 25.0 19.00 90.0 0.0 0
37.50 PPO1420L37.5 3.50 -9.80 12.90 21.0 16.40 17.0 4.0 11
40.00 PPO1420L40 2.45 -8.05 10.20 155.0 13.90 262.0 12.0 32
42.50 PPO1420L42.5 2.40 -6.80 7.90 293.0 11.40 325.0 20.0 69
45.00 PPO1420L45 8.00 0.00 6.30 46.0 8.20 337.0 5.0 278
47.50 PPO1420L47.5 6.57 2.07 4.20 36.0 5.70 488.0 23.0 109
50.00 PPO1420L50 2.60 -0.20 2.40 4.0 2.75 28.0 25.0 229
52.50 PPO1420L52.5 1.80 0.40 1.10 122.0 1.40 218.0 28.0 350
55.00 PPO1420L55 0.55 -0.15 0.35 16.0 0.65 227.0 13.0 59
57.50 PPO1420L57.5 0.70 0.55 0.10 317.0 0.45 509.0 1.0 35
60.00 PPO1420L60 0.10 0.05 0.05 10.0 0.25 229.0 40.0 42
62.50 PPO1420L62.5 0.05 0.00 0.05 15.0 0.25 270.0 0.0 0
65.00 PPO1420L65 0.10 -0.15 0.05 10.0 0.25 250.0 30.0 42
70.00 PPO1420L70 0.25 0.00 0.05 11.0 0.25 312.0 0.0 0

Put Options: PPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 PPO1420X17.5 0.20 0.00 0.05 180.0 0.20 298.0 0.0 0
20.00 PPO1420X20 0.55 0.30 0.05 9.0 0.25 254.0 10.0 10
22.50 PPO1420X22.5 0.85 0.60 0.05 20.0 0.25 213.0 10.0 10
25.00 PPO1420X25 0.20 0.00 0.05 10.0 0.20 239.0 1.0 1
27.50 PPO1420X27.5 0.20 -0.15 0.05 10.0 0.35 383.0 2.0 13
30.00 PPO1420X30 0.50 0.00 0.05 10.0 0.40 448.0 0.0 0
32.50 PPO1420X32.5 0.05 -0.10 0.05 40.0 0.15 217.0 40.0 61
35.00 PPO1420X35 0.15 -0.05 0.05 10.0 0.20 284.0 1.0 78
37.50 PPO1420X37.5 1.90 1.65 0.05 10.0 0.25 321.0 10.0 33
40.00 PPO1420X40 0.20 -0.05 0.05 10.0 0.25 380.0 10.0 91
42.50 PPO1420X42.5 0.23 -0.07 0.05 135.0 0.25 475.0 1.0 105
45.00 PPO1420X45 0.20 0.15 0.05 10.0 0.25 312.0 6.0 249
47.50 PPO1420X47.5 0.40 0.30 0.15 642.0 0.50 267.0 6.0 57
50.00 PPO1420X50 0.65 0.00 0.75 469.0 1.05 80.0 20.0 92
52.50 PPO1420X52.5 1.80 0.10 1.85 461.0 2.25 21.0 20.0 87
55.00 PPO1420X55 3.00 -0.20 3.20 340.0 4.20 148.0 9.0 31
57.50 PPO1420X57.5 4.40 0.00 4.70 268.0 6.50 80.0 0.0 0
60.00 PPO1420X60 6.60 0.00 6.90 157.0 9.50 20.0 0.0 0
62.50 PPO1420X62.5 8.50 0.00 8.70 269.0 12.10 58.0 0.0 0
65.00 PPO1420X65 10.60 0.00 11.20 146.0 14.80 51.0 0.0 0
70.00 PPO1420X70 16.30 0.00 16.20 390.0 19.60 170.0 0.0 0