$30.26 +0.17 (0.57%) Progressive Waste Solutions Ltd - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 30.26
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (0.57%)
Prev Close: 30.09
Open: 30.35
Bid: 27.33
Ask: 33.31
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422K12.5 15.30 0.00 15.40 128.0 20.00 10.0 0.0 0
15.00 BIN1422K15 12.80 0.00 12.90 40.0 17.70 20.0 0.0 0
17.50 BIN1422K17.5 10.30 0.00 10.40 40.0 15.20 20.0 0.0 0
20.00 BIN1422K20 7.80 0.00 7.90 55.0 12.70 47.0 0.0 0
22.50 BIN1422K22.5 5.30 0.00 5.40 55.0 10.20 47.0 0.0 0
25.00 BIN1422K25 1.05 -1.75 2.80 133.0 7.50 10.0 4.0 31
30.00 BIN1422K30 0.20 -0.05 0.05 40.0 2.10 118.0 1.0 1
35.00 BIN1422K35 0.70 -4.30 0.00 0.0 5.00 298.0 4.0 4

Put Options: BIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422W12.5 5.00 0.00 0.00 0.0 5.00 319.0 0.0 0
15.00 BIN1422W15 5.00 0.00 0.00 0.0 5.00 122.0 0.0 0
17.50 BIN1422W17.5 5.00 0.00 0.05 10.0 5.00 122.0 0.0 0
20.00 BIN1422W20 5.00 0.00 0.05 10.0 5.00 122.0 0.0 0
22.50 BIN1422W22.5 0.35 -4.65 0.10 10.0 5.00 328.0 7.0 68
25.00 BIN1422W25 1.05 -3.95 0.15 10.0 5.00 268.0 10.0 21
30.00 BIN1422W30 5.00 0.00 0.20 10.0 5.00 123.0 0.0 0
35.00 BIN1422W35 2.20 0.00 2.50 10.0 7.10 98.0 0.0 0