$29.23 +0.98 (3.47%) Progressive Waste Solutions Ltd - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 29.23
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.98 (3.47%)
Prev Close: 28.25
Open: 28.94
Bid: 26.56
Ask: 32.07
Options:

Call Options: BIN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422K12.5 14.30 0.00 14.30 244.0 18.90 195.0 0.0 0
15.00 BIN1422K15 10.70 0.00 11.80 131.0 16.50 125.0 0.0 0
17.50 BIN1422K17.5 8.20 0.00 9.30 136.0 14.00 125.0 0.0 0
20.00 BIN1422K20 5.70 0.00 6.80 143.0 11.50 125.0 0.0 0
22.50 BIN1422K22.5 3.40 0.00 4.30 344.0 8.80 215.0 0.0 0
25.00 BIN1422K25 1.05 0.25 1.80 604.0 6.30 215.0 4.0 31
30.00 BIN1422K30 0.30 0.00 0.05 4.0 0.60 88.0 1.0 1
35.00 BIN1422K35 0.70 0.40 0.00 0.0 3.60 435.0 4.0 4

Put Options: BIN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BIN1422W12.5 1.50 0.00 0.00 0.0 4.10 10.0 0.0 0
15.00 BIN1422W15 0.65 0.00 0.00 0.0 3.60 202.0 0.0 0
17.50 BIN1422W17.5 0.65 0.00 0.05 10.0 3.60 215.0 0.0 0
20.00 BIN1422W20 0.65 0.00 0.05 10.0 3.60 215.0 0.0 0
22.50 BIN1422W22.5 0.35 -4.65 0.10 10.0 3.60 525.0 7.0 68
25.00 BIN1422W25 1.05 -3.95 0.15 10.0 3.60 525.0 10.0 21
30.00 BIN1422W30 0.40 0.00 0.05 10.0 4.80 374.0 0.0 0
35.00 BIN1422W35 5.60 0.00 3.90 327.0 8.40 215.0 0.0 0