$60.59 -0.05 (-0.08%) Portfolio Recovery Associates Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 60.59
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.08%)
Prev Close: 60.64
Open: 60.76
Bid: 60.59
Ask: 60.61
Options:

Call Options: PRAA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PRAA1422K30 29.00 0.00 28.50 141.0 32.40 147.0 0.0 0
35.00 PRAA1422K35 24.10 0.00 23.50 42.0 28.00 40.0 0.0 0
40.00 PRAA1422K40 19.70 0.00 18.50 50.0 23.00 30.0 0.0 0
45.00 PRAA1422K45 14.10 0.00 13.50 79.0 17.50 47.0 0.0 0
50.00 PRAA1422K50 9.30 0.00 8.50 206.0 12.60 195.0 0.0 0
55.00 PRAA1422K55 6.20 1.70 4.30 249.0 8.10 260.0 4.0 301
60.00 PRAA1422K60 2.65 0.20 2.35 43.0 2.80 134.0 1.0 62
65.00 PRAA1422K65 0.80 -0.04 0.65 46.0 1.15 198.0 10.0 19
70.00 PRAA1422K70 0.25 0.15 0.05 52.0 0.35 116.0 1.0 1
75.00 PRAA1422K75 0.05 -0.60 0.05 10.0 0.25 86.0 3.0 3
80.00 PRAA1422K80 0.35 0.00 0.00 0.0 0.25 113.0 0.0 0

Put Options: PRAA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PRAA1422W30 1.15 0.00 0.00 0.0 0.75 159.0 0.0 0
35.00 PRAA1422W35 0.60 0.00 0.00 0.0 0.50 81.0 0.0 0
40.00 PRAA1422W40 1.15 0.00 0.00 0.0 0.50 83.0 0.0 0
45.00 PRAA1422W45 0.65 0.00 0.05 45.0 0.25 73.0 0.0 0
50.00 PRAA1422W50 1.30 1.25 0.05 10.0 0.25 42.0 21.0 92
55.00 PRAA1422W55 0.65 0.25 0.40 104.0 0.70 93.0 5.0 61
60.00 PRAA1422W60 3.52 1.72 1.85 4.0 2.00 20.0 1.0 23
65.00 PRAA1422W65 4.60 0.00 3.20 244.0 6.90 230.0 0.0 0
70.00 PRAA1422W70 7.50 0.00 7.80 204.0 11.70 207.0 0.0 0
75.00 PRAA1422W75 12.80 0.00 12.70 93.0 16.60 55.0 0.0 0
80.00 PRAA1422W80 17.70 0.00 17.60 192.0 21.60 190.0 0.0 0