$25.79 +0.64 (2.55%) Progressive Waste Solutions Ltd - NYSE

Oct. 21, 2014 | 02:25 PM
Last Trade: 25.79
Trade Time: Oct 21 02:25 PM Eastern Daylight Time
Change: +0.64 (2.55%)
Prev Close: 25.15
Open: 25.37
Bid: 25.77
Ask: 25.79
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422K12.5 10.20 0.00 10.80 373.0 15.40 252.0 0.0 0
15.00 BIN1422K15 7.70 0.00 8.30 10.0 12.90 10.0 0.0 0
17.50 BIN1422K17.5 5.20 0.00 5.90 10.0 10.80 30.0 0.0 0
20.00 BIN1422K20 2.70 0.00 3.40 20.0 8.20 10.0 0.0 0
22.50 BIN1422K22.5 0.30 0.00 0.90 1400.0 5.30 239.0 0.0 0
25.00 BIN1422K25 1.05 0.95 0.25 10.0 2.00 213.0 4.0 31
30.00 BIN1422K30 0.30 -0.10 0.05 4.0 0.30 10.0 1.0 1
35.00 BIN1422K35 0.70 0.30 0.00 0.0 0.30 10.0 4.0 4

Put Options: BIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422W12.5 2.20 0.00 0.00 0.0 4.10 10.0 0.0 0
15.00 BIN1422W15 0.40 0.00 0.00 0.0 4.10 10.0 0.0 0
17.50 BIN1422W17.5 0.40 0.00 0.05 10.0 4.10 10.0 0.0 0
20.00 BIN1422W20 0.40 0.00 0.05 10.0 4.10 10.0 0.0 0
22.50 BIN1422W22.5 0.35 -0.15 0.10 10.0 4.10 10.0 7.0 68
25.00 BIN1422W25 1.05 0.95 0.10 10.0 1.55 10.0 10.0 21
30.00 BIN1422W30 2.70 0.00 2.20 788.0 7.00 269.0 0.0 0
35.00 BIN1422W35 7.80 0.00 7.50 292.0 12.00 235.0 0.0 0