$47.21 -1.84 (-3.75%) Waste Connections Inc - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 47.21
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -1.84 (-3.75%)
Prev Close: 49.05
Open: 48.97
Bid: 43.92
Ask: 50.55
Options:

Call Options: WCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WCN1420L22.5 24.40 0.00 24.10 45.0 27.10 61.0 0.0 0
25.00 WCN1420L25 21.80 0.00 19.90 11.0 24.60 21.0 0.0 0
30.00 WCN1420L30 16.80 0.00 14.90 11.0 19.60 21.0 0.0 0
35.00 WCN1420L35 11.80 0.00 9.90 31.0 14.70 21.0 0.0 0
40.00 WCN1420L40 8.55 1.75 5.00 50.0 9.60 38.0 1.0 2
45.00 WCN1420L45 1.80 0.00 1.60 60.0 5.00 97.0 0.0 0
50.00 WCN1420L50 0.44 0.09 0.05 5.0 0.30 48.0 1.0 79
55.00 WCN1420L55 0.75 0.00 0.05 10.0 0.50 31.0 0.0 0
60.00 WCN1420L60 0.25 0.00 0.05 11.0 0.50 80.0 0.0 0

Put Options: WCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 WCN1420X22.5 0.25 0.00 0.00 0.0 0.50 121.0 0.0 0
25.00 WCN1420X25 1.00 0.00 0.00 0.0 0.50 31.0 0.0 0
30.00 WCN1420X30 1.25 0.00 0.05 10.0 0.50 46.0 0.0 0
35.00 WCN1420X35 0.30 0.00 0.05 11.0 0.50 46.0 0.0 0
40.00 WCN1420X40 1.20 -0.30 0.15 10.0 0.50 46.0 10.0 10
45.00 WCN1420X45 0.35 0.10 0.05 10.0 0.60 57.0 10.0 10
50.00 WCN1420X50 0.60 0.00 0.55 106.0 4.90 96.0 0.0 0
55.00 WCN1420X55 3.60 0.00 5.30 21.0 9.00 21.0 0.0 0
60.00 WCN1420X60 9.50 0.00 10.30 67.0 13.40 33.0 0.0 0