$40.21 +0.24 (0.60%) Polypore International Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 40.21
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (0.60%)
Prev Close: 39.97
Open: 39.85
Bid: 36.67
Ask: 42.00
Options:

Call Options: PPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PPO1422K30 9.50 0.00 9.10 338.0 12.00 340.0 0.0 0
32.50 PPO1422K32.5 5.80 0.00 6.40 305.0 8.50 107.0 0.0 0
35.00 PPO1422K35 5.50 0.50 4.60 531.0 6.40 380.0 5.0 12
37.50 PPO1422K37.5 2.05 -1.35 3.70 164.0 4.10 331.0 5.0 23
40.00 PPO1422K40 2.25 0.10 2.15 288.0 2.50 442.0 5.0 302
42.50 PPO1422K42.5 1.35 0.30 1.10 299.0 1.40 540.0 21.0 100
45.00 PPO1422K45 0.65 0.15 0.55 246.0 0.75 503.0 1.0 10
47.50 PPO1422K47.5 0.25 0.05 0.15 439.0 0.45 552.0 2.0 2
50.00 PPO1422K50 0.05 0.00 0.05 10.0 0.30 458.0 0.0 0
55.00 PPO1422K55 0.25 0.00 0.05 10.0 0.25 318.0 0.0 0

Put Options: PPO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PPO1422W30 0.05 0.00 0.05 10.0 0.25 474.0 0.0 0
32.50 PPO1422W32.5 0.65 0.50 0.10 444.0 0.45 699.0 10.0 10
35.00 PPO1422W35 0.40 0.00 0.40 278.0 0.75 792.0 0.0 0
37.50 PPO1422W37.5 1.10 -0.15 0.90 243.0 1.10 84.0 7.0 1,192
40.00 PPO1422W40 2.10 0.10 1.80 218.0 2.10 398.0 19.0 90
42.50 PPO1422W42.5 3.50 0.00 3.20 200.0 3.80 445.0 0.0 0
45.00 PPO1422W45 5.20 0.00 5.10 291.0 6.40 513.0 0.0 0
47.50 PPO1422W47.5 7.30 0.00 7.20 245.0 8.80 494.0 0.0 0
50.00 PPO1422W50 8.50 0.00 8.90 223.0 11.80 251.0 0.0 0
55.00 PPO1422W55 13.30 0.00 13.20 367.0 16.10 237.0 0.0 0