$25.15 0.00 (0.00%) Progressive Waste Solutions Ltd - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 25.15
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 25.15
Open: 25.21
Bid: 22.90
Ask: 29.33
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 10.20 353.0 15.00 182.0 0.0 0
15.00 BIN1422K15 7.70 0.00 7.70 20.0 12.60 35.0 0.0 0
17.50 BIN1422K17.5 5.20 0.00 5.20 137.0 10.10 125.0 0.0 0
20.00 BIN1422K20 2.70 0.00 2.70 1085.0 7.50 247.0 0.0 0
22.50 BIN1422K22.5 0.30 0.00 0.30 1444.0 5.00 291.0 0.0 0
25.00 BIN1422K25 1.05 0.95 0.10 10.0 5.00 755.0 4.0 31
30.00 BIN1422K30 0.30 -0.10 0.05 4.0 0.40 133.0 1.0 1
35.00 BIN1422K35 0.70 0.30 0.00 0.0 0.40 130.0 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 2.20 472.0 0.0 0
15.00 BIN1422W15 0.40 0.00 0.00 0.0 0.40 166.0 0.0 0
17.50 BIN1422W17.5 0.40 0.00 0.05 10.0 0.40 166.0 0.0 0
20.00 BIN1422W20 0.40 0.00 0.05 10.0 0.40 166.0 0.0 0
22.50 BIN1422W22.5 0.35 -0.15 0.10 10.0 0.50 167.0 7.0 68
25.00 BIN1422W25 1.05 0.95 0.10 10.0 5.00 677.0 10.0 21
30.00 BIN1422W30 2.70 0.00 2.70 10.0 7.30 31.0 0.0 0
35.00 BIN1422W35 7.80 0.00 7.80 318.0 12.30 182.0 0.0 0