$52.23 -0.61 (-1.15%) Portfolio Recovery Associates Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 52.23
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.61 (-1.15%)
Prev Close: 52.84
Open: 52.94
Bid: 52.23
Ask: 52.25
Options:

Call Options: PRAA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PRAA1418J30 21.10 0.00 21.90 187.0 24.40 356.0 0.0 0
35.00 PRAA1418J35 15.50 0.00 15.00 131.0 19.50 60.0 0.0 0
40.00 PRAA1418J40 10.90 0.00 10.20 68.0 14.60 149.0 0.0 0
45.00 PRAA1418J45 7.20 0.00 5.80 407.0 9.60 407.0 0.0 0
50.00 PRAA1418J50 2.75 0.00 2.35 283.0 4.10 548.0 0.0 0
55.00 PRAA1418J55 0.25 -0.05 0.15 413.0 0.40 300.0 10.0 43
60.00 PRAA1418J60 0.05 -0.40 0.05 31.0 0.15 216.0 5.0 267
65.00 PRAA1418J65 0.45 0.00 0.05 260.0 0.15 73.0 0.0 0
70.00 PRAA1418J70 0.45 0.00 0.00 0.0 0.15 73.0 0.0 0
75.00 PRAA1418J75 0.45 0.00 0.00 0.0 0.15 73.0 0.0 0
80.00 PRAA1418J80 0.45 0.00 0.00 0.0 0.15 73.0 0.0 0
85.00 PRAA1418J85 0.45 0.00 0.00 0.0 0.15 143.0 0.0 0

Put Options: PRAA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PRAA1418V30 0.45 0.00 0.00 0.0 0.15 201.0 0.0 0
35.00 PRAA1418V35 0.45 0.00 0.00 0.0 0.15 142.0 0.0 0
40.00 PRAA1418V40 0.45 0.00 0.00 0.0 0.15 95.0 0.0 0
45.00 PRAA1418V45 0.45 0.00 0.00 0.0 0.15 158.0 0.0 0
50.00 PRAA1418V50 0.15 -0.05 0.20 491.0 0.45 288.0 5.0 80
55.00 PRAA1418V55 3.00 0.50 2.40 459.0 3.40 434.0 1.0 261
60.00 PRAA1418V60 5.80 -0.50 5.70 418.0 8.10 103.0 4.0 25
65.00 PRAA1418V65 10.10 0.00 10.40 209.0 14.90 72.0 0.0 0
70.00 PRAA1418V70 15.00 0.00 15.40 143.0 19.90 36.0 0.0 0
75.00 PRAA1418V75 20.00 0.00 20.40 20.0 24.90 11.0 0.0 0
80.00 PRAA1418V80 25.00 0.00 25.30 12.0 30.00 23.0 0.0 0
85.00 PRAA1418V85 30.00 0.00 30.50 356.0 33.10 97.0 0.0 0