Polypore International Inc $44.10

down -0.54


28/8/2014 04:00 PM  |  : PPO  
Industries :
Last Trade: 44.10
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.54 (-1.21 %)
Prev Close: 44.64
Open: 44.28
Bid: 40.44
Ask: 47.82
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PPO Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: PPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PPO1420I15 27.20 0.00 27.00 253.0 31.30 361.0 0.0 0
17.50 PPO1420I17.5 24.70 0.00 24.50 10.0 28.80 153.0 0.0 0
20.00 PPO1420I20 22.20 0.00 22.10 72.0 26.30 222.0 0.0 0
22.50 PPO1420I22.5 19.70 0.00 19.50 75.0 23.80 259.0 0.0 0
25.00 PPO1420I25 17.20 0.00 17.10 59.0 21.30 245.0 0.0 0
27.50 PPO1420I27.5 14.80 0.00 14.50 81.0 18.80 59.0 0.0 0
30.00 PPO1420I30 10.30 -2.70 12.20 237.0 16.10 442.0 2.0 14
32.50 PPO1420I32.5 12.40 1.80 10.40 320.0 13.20 440.0 5.0 35
35.00 PPO1420I35 10.35 1.55 8.20 415.0 10.60 537.0 3.0 12
37.50 PPO1420I37.5 6.43 0.03 6.30 313.0 7.10 326.0 2.0 16
40.00 PPO1420I40 4.40 0.40 3.80 381.0 4.60 314.0 3.0 322
42.50 PPO1420I42.5 2.10 -0.43 2.05 46.0 2.35 301.0 2.0 115
45.00 PPO1420I45 1.02 0.00 0.70 169.0 0.85 32.0 5.0 326
47.50 PPO1420I47.5 0.30 0.00 0.10 473.0 0.40 420.0 1.0 191
50.00 PPO1420I50 0.15 0.05 0.10 43.0 0.20 446.0 2.0 345
52.50 PPO1420I52.5 1.23 0.98 0.05 11.0 0.25 568.0 9.0 16
55.00 PPO1420I55 0.10 -0.15 0.10 19.0 0.25 490.0 30.0 233
57.50 PPO1420I57.5 0.10 -0.15 0.10 16.0 0.25 535.0 30.0 40
60.00 PPO1420I60 0.25 0.00 0.05 11.0 0.30 588.0 0.0 0

Put Options: PPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 PPO1420U15 0.25 0.00 0.05 10.0 0.25 234.0 0.0 0
17.50 PPO1420U17.5 0.30 0.05 0.05 10.0 0.25 212.0 4.0 4
20.00 PPO1420U20 0.30 0.05 0.05 10.0 0.25 282.0 10.0 21
22.50 PPO1420U22.5 0.10 -0.15 0.10 10.0 0.25 277.0 10.0 45
25.00 PPO1420U25 0.15 -0.10 0.05 10.0 0.25 312.0 366.0 582
27.50 PPO1420U27.5 0.20 -0.05 0.05 4.0 0.25 464.0 19.0 80
30.00 PPO1420U30 0.10 -0.15 0.10 30.0 0.25 551.0 30.0 72
32.50 PPO1420U32.5 0.50 0.25 0.05 11.0 0.25 616.0 5.0 117
35.00 PPO1420U35 0.10 0.05 0.05 30.0 0.25 665.0 30.0 79
37.50 PPO1420U37.5 0.35 0.30 0.05 358.0 0.25 809.0 71.0 121
40.00 PPO1420U40 0.65 0.60 0.05 1.0 0.35 998.0 2.0 73
42.50 PPO1420U42.5 0.90 0.40 0.50 180.0 0.70 340.0 5.0 110
45.00 PPO1420U45 2.10 0.65 1.65 53.0 1.80 31.0 3.0 220
47.50 PPO1420U47.5 3.90 1.70 1.95 562.0 5.80 560.0 12.0 18
50.00 PPO1420U50 10.40 5.00 4.20 434.0 8.00 420.0 10.0 9
52.50 PPO1420U52.5 6.40 0.00 7.00 427.0 9.60 384.0 0.0 0
55.00 PPO1420U55 9.80 0.00 8.80 452.0 13.00 391.0 0.0 0
57.50 PPO1420U57.5 12.30 0.00 11.30 457.0 15.50 391.0 0.0 0
60.00 PPO1420U60 14.20 0.00 13.80 320.0 17.30 286.0 0.0 0
Trading Center