$25.72 -0.05 (-0.19%) Progressive Waste Solutions Ltd - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 25.72
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.19%)
Prev Close: 25.77
Open: 25.67
Bid: 21.02
Ask: 30.39
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1418J12.5 10.60 0.00 10.80 310.0 15.70 242.0 0.0 0
15.00 BIN1418J15 8.20 0.00 8.20 68.0 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 3.20 653.0 8.20 232.0 0.0 0
22.50 BIN1418J22.5 3.10 2.50 0.70 1492.0 5.70 268.0 15.0 25
25.00 BIN1418J25 0.50 0.00 0.20 10.0 5.00 687.0 0.0 0
30.00 BIN1418J30 5.00 0.00 0.00 0.0 5.00 188.0 0.0 0
35.00 BIN1418J35 5.00 0.00 0.00 0.0 5.00 779.0 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 5.00 809.0 0.0 0
15.00 BIN1418V15 5.00 0.00 0.00 0.0 5.00 230.0 0.0 0
17.50 BIN1418V17.5 5.00 0.00 0.00 0.0 5.00 230.0 0.0 0
20.00 BIN1418V20 5.00 0.00 0.00 0.0 5.00 230.0 0.0 0
22.50 BIN1418V22.5 5.00 0.00 0.05 10.0 5.00 230.0 0.0 0
25.00 BIN1418V25 5.00 0.00 0.15 10.0 5.00 562.0 0.0 0
30.00 BIN1418V30 2.10 0.00 1.80 1165.0 6.70 160.0 0.0 0
35.00 BIN1418V35 7.10 0.00 6.90 382.0 11.80 232.0 0.0 0