$55.62 +0.72 (1.31%) Portfolio Recovery Associates Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 55.62
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.72 (1.31%)
Prev Close: 54.90
Open: 55.20
Bid: 55.62
Ask: 55.63
Options:

Call Options: PRAA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PRAA1420I30 27.00 3.30 23.70 340.0 26.80 300.0 2.0 1
35.00 PRAA1420I35 22.70 4.20 18.70 340.0 21.20 296.0 2.0 4
40.00 PRAA1420I40 18.50 5.10 13.70 340.0 16.40 320.0 12.0 6
45.00 PRAA1420I45 12.00 3.60 10.10 314.0 11.10 384.0 34.0 46
50.00 PRAA1420I50 6.30 0.79 3.40 392.0 6.10 357.0 8.0 35
55.00 PRAA1420I55 0.55 0.00 0.45 168.0 1.00 327.0 2.0 1,482
60.00 PRAA1420I60 0.05 0.01 0.05 1.0 0.05 64.0 11.0 430
65.00 PRAA1420I65 0.06 0.00 0.05 133.0 0.05 82.0 1.0 351
70.00 PRAA1420I70 0.25 0.10 0.05 815.0 0.10 68.0 10.0 94
75.00 PRAA1420I75 0.50 0.00 0.05 10.0 0.35 119.0 0.0 0
80.00 PRAA1420I80 0.40 -0.10 0.10 10.0 0.50 295.0 10.0 52

Put Options: PRAA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PRAA1420U30 0.30 -0.20 0.05 11.0 0.50 381.0 5.0 6
35.00 PRAA1420U35 0.50 0.35 0.05 11.0 0.50 381.0 12.0 12
40.00 PRAA1420U40 0.09 -0.41 0.05 1.0 0.15 198.0 2.0 49
45.00 PRAA1420U45 0.03 -0.12 0.05 11.0 0.05 2.0 5.0 84
50.00 PRAA1420U50 0.01 -0.04 0.05 1.0 0.05 158.0 10.0 450
55.00 PRAA1420U55 0.10 -0.33 0.05 50.0 0.15 83.0 72.0 1,988
60.00 PRAA1420U60 4.50 -0.48 4.00 366.0 4.80 365.0 23.0 334
65.00 PRAA1420U65 8.00 0.20 8.10 380.0 9.90 356.0 46.0 5
70.00 PRAA1420U70 12.90 0.00 12.20 135.0 14.90 35.0 0.0 0
75.00 PRAA1420U75 17.80 0.00 17.20 23.0 20.70 10.0 0.0 0
80.00 PRAA1420U80 22.93 -0.57 23.60 340.0 24.90 239.0 4.0 4