$64.24 -0.62 (-0.96%) Packaging Corp of America - NYSE

Sep. 30, 2014 | 12:49 PM
Last Trade: 64.24
Trade Time: Sep 30 12:49 PM Eastern Daylight Time
Change: -0.62 (-0.96%)
Prev Close: 64.86
Open: 64.70
Bid: 64.24
Ask: 64.25
Options:

Call Options: PKG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PKG1418J40 23.40 0.00 23.80 184.0 24.90 310.0 0.0 0
42.50 PKG1418J42.5 20.40 0.00 19.90 33.0 23.60 33.0 0.0 0
45.00 PKG1418J45 21.10 3.20 17.70 13.0 21.10 1.0 1.0 1
47.50 PKG1418J47.5 15.40 0.00 15.20 26.0 18.60 41.0 0.0 0
50.00 PKG1418J50 15.14 1.34 13.80 322.0 15.10 430.0 2.0 2
55.00 PKG1418J55 8.30 0.00 8.80 151.0 10.20 180.0 0.0 0
57.50 PKG1418J57.5 6.00 0.00 5.30 814.0 7.70 495.0 0.0 0
60.00 PKG1418J60 4.10 0.00 4.20 209.0 5.00 404.0 1.0 2
62.50 PKG1418J62.5 2.55 -0.23 2.20 46.0 2.45 88.0 10.0 312
65.00 PKG1418J65 0.95 -0.16 0.75 196.0 0.90 52.0 25.0 878
67.50 PKG1418J67.5 0.33 0.00 0.15 594.0 0.40 260.0 39.0 1,288
70.00 PKG1418J70 0.20 0.15 0.10 5.0 0.20 982.0 9.0 1,579
72.50 PKG1418J72.5 0.05 -0.20 0.05 5.0 0.25 613.0 6.0 970
75.00 PKG1418J75 0.15 0.00 0.10 1.0 0.15 311.0 4.0 977
77.50 PKG1418J77.5 0.10 -0.10 0.05 9.0 0.20 376.0 11.0 164
80.00 PKG1418J80 0.50 0.25 0.05 10.0 0.25 446.0 3.0 42
82.50 PKG1418J82.5 0.70 0.45 0.05 23.0 0.25 350.0 10.0 11
85.00 PKG1418J85 0.50 0.25 0.05 11.0 0.25 552.0 10.0 20
90.00 PKG1418J90 0.25 0.00 0.05 17.0 0.25 456.0 0.0 0

Put Options: PKG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 PKG1418V40 0.20 -0.05 0.05 10.0 0.25 701.0 10.0 10
42.50 PKG1418V42.5 0.25 0.00 0.00 0.0 0.25 219.0 0.0 0
45.00 PKG1418V45 0.25 0.00 0.05 11.0 0.25 273.0 0.0 0
47.50 PKG1418V47.5 0.25 0.00 0.05 10.0 0.25 273.0 0.0 0
50.00 PKG1418V50 0.50 0.25 0.05 16.0 0.25 633.0 10.0 11
55.00 PKG1418V55 0.35 0.10 0.05 10.0 0.25 587.0 2.0 65
57.50 PKG1418V57.5 0.15 0.10 0.05 10.0 0.25 552.0 5.0 56
60.00 PKG1418V60 0.40 0.35 0.05 1042.0 0.25 277.0 530.0 695
62.50 PKG1418V62.5 0.50 0.10 0.45 530.0 0.60 52.0 100.0 883
65.00 PKG1418V65 1.15 0.00 1.40 51.0 1.55 50.0 17.0 775
67.50 PKG1418V67.5 3.98 1.43 2.85 821.0 3.60 164.0 2.0 247
70.00 PKG1418V70 5.90 1.20 5.30 308.0 6.00 140.0 151.0 789
72.50 PKG1418V72.5 4.90 -2.20 7.70 297.0 8.40 111.0 3.0 106
75.00 PKG1418V75 11.50 1.90 10.00 606.0 11.00 200.0 3.0 51
77.50 PKG1418V77.5 11.00 0.00 11.00 326.0 14.80 247.0 0.0 0
80.00 PKG1418V80 13.30 0.00 13.50 145.0 17.30 137.0 0.0 0
82.50 PKG1418V82.5 15.90 0.00 16.40 20.0 19.70 5.0 0.0 0
85.00 PKG1418V85 18.20 0.00 18.50 20.0 22.30 23.0 0.0 0
90.00 PKG1418V90 24.50 0.00 23.50 546.0 26.90 476.0 0.0 0