$27.45 +1.06 (4.02%) Progressive Waste Solutions Ltd - NYSE

Oct. 30, 2014 | 09:55 AM
Last Trade: 27.45
Trade Time: Oct 30 09:55 AM Eastern Daylight Time
Change: +1.06 (4.02%)
Prev Close: 26.39
Open: 26.46
Bid: 27.41
Ask: 27.46
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422K12.5 11.50 0.00 13.00 236.0 15.50 90.0 0.0 0
15.00 BIN1422K15 9.00 0.00 9.70 10.0 14.60 30.0 0.0 0
17.50 BIN1422K17.5 6.50 0.00 9.50 10.0 9.90 10.0 0.0 0
20.00 BIN1422K20 4.00 0.00 4.70 35.0 9.70 30.0 0.0 0
22.50 BIN1422K22.5 1.60 0.00 2.20 519.0 7.20 222.0 0.0 0
25.00 BIN1422K25 1.05 1.00 0.25 10.0 3.70 172.0 4.0 31
30.00 BIN1422K30 0.30 -0.20 0.05 4.0 0.40 70.0 1.0 1
35.00 BIN1422K35 0.70 0.20 0.00 0.0 0.40 85.0 4.0 4

Put Options: BIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422W12.5 0.50 0.00 0.00 0.0 0.40 122.0 0.0 0
15.00 BIN1422W15 5.00 0.00 0.00 0.0 0.40 122.0 0.0 0
17.50 BIN1422W17.5 5.00 0.00 0.05 10.0 0.40 122.0 0.0 0
20.00 BIN1422W20 5.00 0.00 0.05 10.0 0.40 122.0 0.0 0
22.50 BIN1422W22.5 0.35 -4.55 0.10 10.0 0.40 112.0 7.0 68
25.00 BIN1422W25 1.05 -3.95 0.15 10.0 0.45 10.0 10.0 21
30.00 BIN1422W30 1.60 0.00 0.80 620.0 4.90 185.0 0.0 0
35.00 BIN1422W35 6.50 0.00 6.80 175.0 10.30 142.0 0.0 0