$26.16 +0.23 (0.89%) Progressive Waste Solutions Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 26.16
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.23 (0.89%)
Prev Close: 25.93
Open: 26.00
Bid: 23.75
Ask: 26.16
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422K12.5 11.20 0.00 11.30 270.0 15.90 212.0 0.0 0
15.00 BIN1422K15 8.50 0.00 8.70 18.0 13.40 10.0 0.0 0
17.50 BIN1422K17.5 6.20 0.00 6.30 130.0 11.00 100.0 0.0 0
20.00 BIN1422K20 3.50 0.00 3.50 211.0 8.50 142.0 0.0 0
22.50 BIN1422K22.5 1.20 0.00 1.50 10.0 5.90 234.0 0.0 0
25.00 BIN1422K25 1.05 0.90 0.05 100.0 2.80 274.0 4.0 31
30.00 BIN1422K30 0.30 -0.10 0.05 4.0 5.00 173.0 1.0 1
35.00 BIN1422K35 0.70 0.30 0.00 0.0 0.90 261.0 4.0 4

Put Options: BIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422W12.5 0.40 0.00 0.00 0.0 0.90 292.0 0.0 0
15.00 BIN1422W15 5.00 0.00 0.00 0.0 5.00 201.0 0.0 0
17.50 BIN1422W17.5 0.40 0.00 0.05 10.0 5.00 201.0 0.0 0
20.00 BIN1422W20 0.40 0.00 0.05 10.0 5.00 201.0 0.0 0
22.50 BIN1422W22.5 0.35 -1.35 0.10 10.0 0.15 10.0 7.0 68
25.00 BIN1422W25 1.05 0.90 0.10 10.0 1.80 302.0 10.0 21
30.00 BIN1422W30 1.80 0.00 1.80 424.0 6.50 250.0 0.0 0
35.00 BIN1422W35 6.80 0.00 7.60 143.0 11.30 152.0 0.0 0