PG&E Corp $45.85

up +0.01


21/8/2014 04:02 PM  |  NYSE : PCG  
Industries : Utilities / Electric Utilities
Last Trade: 45.85
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: 0.01 (0.02 %)
Prev Close: 45.84
Open: 45.99
Bid: 45.84
Ask: 45.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PCG Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: PCG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PCG1420I22.5 22.70 0.00 22.60 665.0 23.80 586.0 0.0 0
24.00 PCG1420I24 21.60 0.00 21.10 20.0 22.30 13.0 0.0 0
25.00 PCG1420I25 20.60 0.00 20.10 20.0 21.30 14.0 0.0 0
26.00 PCG1420I26 17.50 0.00 17.60 21.0 20.30 45.0 0.0 0
27.00 PCG1420I27 16.60 0.00 16.60 21.0 19.30 45.0 0.0 0
28.00 PCG1420I28 15.50 0.00 15.60 21.0 18.30 45.0 0.0 0
29.00 PCG1420I29 16.60 0.00 14.60 21.0 17.30 45.0 0.0 0
30.00 PCG1420I30 13.60 -1.80 14.20 491.0 17.00 402.0 6.0 6
31.00 PCG1420I31 12.80 0.00 12.60 33.0 15.30 45.0 0.0 0
32.00 PCG1420I32 11.80 0.00 11.60 21.0 14.30 45.0 0.0 0
33.00 PCG1420I33 10.70 0.00 10.60 33.0 13.30 45.0 0.0 0
34.00 PCG1420I34 10.00 -1.50 10.50 477.0 12.40 421.0 10.0 10
35.00 PCG1420I35 10.30 0.00 9.30 44.0 11.40 13.0 0.0 0
36.00 PCG1420I36 9.10 0.00 7.70 165.0 10.30 60.0 0.0 0
37.00 PCG1420I37 7.10 0.00 6.70 153.0 9.30 65.0 0.0 0
38.00 PCG1420I38 6.10 0.00 7.30 76.0 8.30 13.0 0.0 0
39.00 PCG1420I39 6.60 0.00 6.60 52.0 7.20 63.0 0.0 0
40.00 PCG1420I40 4.00 -1.50 5.60 607.0 6.20 656.0 21.0 25
41.00 PCG1420I41 4.70 0.00 4.60 252.0 5.20 287.0 0.0 0
42.00 PCG1420I42 3.60 0.00 3.70 123.0 4.30 316.0 0.0 0
43.00 PCG1420I43 1.00 -1.65 2.70 344.0 3.30 701.0 1.0 33
44.00 PCG1420I44 1.90 0.15 1.85 471.0 2.30 786.0 19.0 233
45.00 PCG1420I45 1.30 0.10 1.10 396.0 1.30 123.0 3.0 2,786
46.00 PCG1420I46 0.65 0.00 0.55 147.0 0.70 150.0 3.0 462
47.00 PCG1420I47 0.24 0.09 0.20 275.0 0.35 293.0 339.0 697
48.00 PCG1420I48 0.25 0.20 0.05 1.0 0.25 740.0 2.0 1,040
49.00 PCG1420I49 0.40 0.20 0.05 23.0 0.25 650.0 40.0 107
50.00 PCG1420I50 0.15 -0.05 0.10 16.0 0.25 629.0 83.0 5,205
55.00 PCG1420I55 0.20 0.00 0.00 0.0 0.20 123.0 0.0 0
60.00 PCG1420I60 0.20 0.00 0.00 0.0 0.20 137.0 0.0 0

Put Options: PCG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 PCG1420U22.5 0.20 0.00 0.05 11.0 0.20 323.0 0.0 0
24.00 PCG1420U24 0.20 0.00 0.00 0.0 0.20 94.0 0.0 0
25.00 PCG1420U25 0.20 0.00 0.05 11.0 0.20 94.0 0.0 0
26.00 PCG1420U26 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
27.00 PCG1420U27 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
28.00 PCG1420U28 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
29.00 PCG1420U29 0.20 0.00 0.00 0.0 0.20 89.0 0.0 0
30.00 PCG1420U30 0.15 -0.05 0.15 4.0 0.20 334.0 4.0 54
31.00 PCG1420U31 0.20 0.00 0.00 0.0 0.20 56.0 0.0 0
32.00 PCG1420U32 0.20 0.00 0.00 0.0 0.20 52.0 0.0 0
33.00 PCG1420U33 0.20 0.00 0.00 0.0 0.20 88.0 0.0 0
34.00 PCG1420U34 0.25 0.00 0.05 11.0 0.20 86.0 0.0 0
35.00 PCG1420U35 0.30 0.05 0.05 11.0 0.20 496.0 5.0 41
36.00 PCG1420U36 0.25 0.00 0.05 11.0 0.20 85.0 0.0 0
37.00 PCG1420U37 0.25 0.00 0.00 0.0 0.20 87.0 0.0 0
38.00 PCG1420U38 0.25 0.00 0.05 39.0 0.25 204.0 0.0 0
39.00 PCG1420U39 0.05 0.00 0.05 42.0 0.25 204.0 0.0 0
40.00 PCG1420U40 0.05 0.00 0.05 5.0 0.05 14.0 5.0 322
41.00 PCG1420U41 0.30 0.25 0.05 13.0 0.25 901.0 1.0 15
42.00 PCG1420U42 0.35 0.30 0.05 11.0 0.25 887.0 1.0 14
43.00 PCG1420U43 0.50 0.25 0.05 264.0 0.25 950.0 10.0 55
44.00 PCG1420U44 0.20 -0.02 0.15 30.0 0.25 314.0 277.0 41
45.00 PCG1420U45 0.40 -0.05 0.30 416.0 0.45 164.0 5.0 5,285
46.00 PCG1420U46 1.95 1.20 0.65 333.0 0.90 224.0 2.0 81
47.00 PCG1420U47 1.05 -0.25 1.20 807.0 1.60 495.0 4.0 47
48.00 PCG1420U48 1.40 -0.75 1.95 809.0 2.45 322.0 3.0 24
49.00 PCG1420U49 1.95 -1.05 2.85 799.0 3.40 331.0 12.0 33
50.00 PCG1420U50 4.70 0.70 3.80 791.0 4.40 308.0 2.0 27
55.00 PCG1420U55 8.60 0.00 7.10 689.0 10.10 431.0 0.0 0
60.00 PCG1420U60 13.70 0.00 13.20 686.0 14.80 367.0 0.0 0
Trading Center