$25.69 -0.03 (-0.12%) Progressive Waste Solutions Ltd - NYSE

Oct. 2, 2014 | 10:24 AM
Last Trade: 25.69
Trade Time: Oct 02 10:24 AM Eastern Daylight Time
Change: -0.03 (-0.12%)
Prev Close: 25.72
Open: 25.75
Bid: 25.70
Ask: 25.71
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1418J12.5 10.80 0.00 10.70 347.0 15.70 252.0 0.0 0
15.00 BIN1418J15 8.20 0.00 8.20 66.0 13.20 50.0 0.0 0
17.50 BIN1418J17.5 5.70 0.00 5.70 74.0 10.70 50.0 0.0 0
20.00 BIN1418J20 3.20 0.00 3.20 281.0 8.20 162.0 0.0 0
22.50 BIN1418J22.5 3.10 2.40 0.70 582.0 5.70 164.0 15.0 25
25.00 BIN1418J25 0.20 0.00 0.20 10.0 4.90 422.0 0.0 0
30.00 BIN1418J30 5.00 0.00 0.00 0.0 5.00 95.0 0.0 0
35.00 BIN1418J35 5.00 0.00 0.00 0.0 4.90 399.0 0.0 0

Put Options: BIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1418V12.5 5.00 0.00 0.00 0.0 4.50 562.0 0.0 0
15.00 BIN1418V15 5.00 0.00 0.00 0.0 5.00 95.0 0.0 0
17.50 BIN1418V17.5 5.00 0.00 0.00 0.0 5.00 81.0 0.0 0
20.00 BIN1418V20 5.00 0.00 0.00 0.0 5.00 81.0 0.0 0
22.50 BIN1418V22.5 5.00 0.00 0.05 10.0 5.00 81.0 0.0 0
25.00 BIN1418V25 5.00 0.00 0.15 10.0 5.00 562.0 0.0 0
30.00 BIN1418V30 1.80 0.00 1.80 364.0 6.80 162.0 0.0 0
35.00 BIN1418V35 6.90 0.00 6.80 398.0 11.80 232.0 0.0 0