$73.73 -0.58 (-0.78%) Packaging Corp of America - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 73.73
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.58 (-0.78%)
Prev Close: 74.31
Open: 74.47
Bid: 69.79
Ask: 75.00
Options:

Call Options: PKG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 PKG1420L42.5 29.70 0.00 30.10 139.0 32.20 134.0 0.0 0
45.00 PKG1420L45 27.20 0.00 26.70 20.0 30.60 20.0 0.0 0
47.50 PKG1420L47.5 24.70 0.00 24.20 4.0 28.10 5.0 0.0 0
50.00 PKG1420L50 22.20 0.00 21.70 20.0 25.40 10.0 0.0 0
52.50 PKG1420L52.5 19.70 0.00 19.20 20.0 22.90 10.0 0.0 0
55.00 PKG1420L55 17.20 0.00 16.90 10.0 20.50 34.0 0.0 0
57.50 PKG1420L57.5 14.70 0.00 14.50 40.0 17.90 27.0 0.0 0
60.00 PKG1420L60 12.60 0.30 12.50 183.0 14.60 120.0 10.0 10
62.50 PKG1420L62.5 7.50 -2.30 9.50 93.0 12.90 76.0 2.0 2
65.00 PKG1420L65 7.92 -0.18 8.10 136.0 9.70 139.0 2.0 38
67.50 PKG1420L67.5 7.08 0.00 5.60 221.0 7.20 217.0 10.0 181
70.00 PKG1420L70 4.59 0.00 3.50 292.0 4.70 307.0 57.0 421
72.50 PKG1420L72.5 2.00 -0.45 2.10 73.0 2.30 32.0 14.0 60
75.00 PKG1420L75 1.00 -0.15 0.85 89.0 1.05 35.0 22.0 967
77.50 PKG1420L77.5 0.38 0.00 0.10 491.0 0.50 397.0 50.0 113
80.00 PKG1420L80 0.32 -0.08 0.05 216.0 0.35 426.0 10.0 10

Put Options: PKG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 PKG1420X42.5 0.30 0.00 0.00 0.0 0.35 204.0 0.0 0
45.00 PKG1420X45 0.35 0.00 0.00 0.0 0.35 139.0 0.0 0
47.50 PKG1420X47.5 0.35 0.00 0.05 10.0 0.35 133.0 0.0 0
50.00 PKG1420X50 0.25 0.00 0.05 11.0 0.25 123.0 0.0 0
52.50 PKG1420X52.5 0.30 0.00 0.05 16.0 0.30 223.0 0.0 0
55.00 PKG1420X55 0.35 0.00 0.05 10.0 0.30 231.0 40.0 40
57.50 PKG1420X57.5 0.35 0.00 0.05 22.0 0.40 205.0 0.0 0
60.00 PKG1420X60 0.10 0.05 0.05 1.0 0.35 234.0 3.0 312
62.50 PKG1420X62.5 0.30 -0.05 0.05 242.0 0.35 211.0 5.0 5
65.00 PKG1420X65 0.28 -0.12 0.05 228.0 0.40 468.0 10.0 31
67.50 PKG1420X67.5 0.45 0.35 0.05 562.0 0.55 450.0 20.0 265
70.00 PKG1420X70 0.55 0.00 0.50 158.0 0.75 509.0 5.0 102
72.50 PKG1420X72.5 1.30 0.10 1.10 148.0 1.30 63.0 5.0 31
75.00 PKG1420X75 2.00 0.00 2.35 144.0 2.65 72.0 0.0 0
77.50 PKG1420X77.5 2.25 0.00 2.80 163.0 6.00 158.0 0.0 0
80.00 PKG1420X80 4.50 0.00 6.20 157.0 7.60 155.0 0.0 0