$40.34 -0.22 (-0.55%) Polypore International Inc - NYSE

Sep. 30, 2014 | 11:09 AM
Last Trade: 40.34
Trade Time: Sep 30 11:09 AM Eastern Daylight Time
Change: -0.22 (-0.55%)
Prev Close: 40.56
Open: 40.63
Bid: 40.34
Ask: 40.42
Options:

Call Options: PPO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PPO1418J22.5 16.60 0.00 17.40 72.0 18.60 274.0 0.0 0
25.00 PPO1418J25 14.00 0.00 15.00 18.0 16.30 60.0 0.0 0
27.50 PPO1418J27.5 11.60 0.00 12.20 40.0 13.80 35.0 0.0 0
30.00 PPO1418J30 9.40 0.00 9.80 131.0 11.50 130.0 0.0 0
32.50 PPO1418J32.5 6.90 0.00 7.50 250.0 8.60 307.0 0.0 0
35.00 PPO1418J35 4.50 0.00 4.90 284.0 6.10 273.0 0.0 0
37.50 PPO1418J37.5 2.40 0.00 2.85 246.0 3.70 511.0 0.0 0
40.00 PPO1418J40 1.27 0.02 1.20 325.0 1.45 205.0 3.0 100
42.50 PPO1418J42.5 0.40 0.00 0.30 441.0 0.55 602.0 5.0 53
45.00 PPO1418J45 0.20 0.00 0.05 528.0 0.25 670.0 70.0 149
47.50 PPO1418J47.5 0.50 0.25 0.05 243.0 0.25 546.0 3.0 11
50.00 PPO1418J50 0.25 0.00 0.05 31.0 0.25 559.0 0.0 0
52.50 PPO1418J52.5 0.25 0.00 0.05 10.0 0.25 615.0 0.0 0
55.00 PPO1418J55 0.25 0.00 0.05 11.0 0.25 334.0 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 0.25 330.0 0.0 0
25.00 PPO1418V25 0.25 0.00 0.00 0.0 0.25 330.0 0.0 0
27.50 PPO1418V27.5 0.20 0.00 0.00 0.0 0.20 330.0 0.0 0
30.00 PPO1418V30 0.25 0.00 0.00 0.0 0.25 330.0 0.0 0
32.50 PPO1418V32.5 0.25 0.00 0.05 11.0 0.25 392.0 0.0 0
35.00 PPO1418V35 0.25 0.00 0.05 35.0 0.25 661.0 0.0 0
37.50 PPO1418V37.5 0.25 0.00 0.15 527.0 0.40 430.0 6.0 6
40.00 PPO1418V40 0.95 0.00 0.90 447.0 1.15 304.0 7.0 69
42.50 PPO1418V42.5 1.63 -0.57 2.00 617.0 2.75 257.0 20.0 197
45.00 PPO1418V45 2.30 -2.10 4.20 412.0 5.20 298.0 3.0 85
47.50 PPO1418V47.5 6.80 0.00 6.60 261.0 7.60 214.0 0.0 0
50.00 PPO1418V50 9.20 0.00 9.10 219.0 10.20 198.0 0.0 0
52.50 PPO1418V52.5 11.70 0.00 10.40 408.0 13.60 374.0 0.0 0
55.00 PPO1418V55 14.20 0.00 13.70 252.0 15.10 100.0 0.0 0