$54.41 -0.63 (-1.15%) PDC Energy Inc - NASDAQ

Sep. 17, 2014 | 04:00 PM
Last Trade: 54.41
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.63 (-1.15%)
Prev Close: 55.04
Open: 55.12
Bid: 54.39
Ask: 54.41
Options:

Call Options: PDCE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PDCE1420I30 23.90 0.00 23.10 190.0 26.40 189.0 0.0 0
35.00 PDCE1420I35 18.80 0.00 17.20 14.0 21.40 50.0 0.0 0
40.00 PDCE1420I40 13.80 0.00 12.10 39.0 16.50 39.0 0.0 0
45.00 PDCE1420I45 9.00 0.00 7.40 215.0 11.50 209.0 0.0 0
50.00 PDCE1420I50 10.50 6.60 3.10 249.0 6.40 248.0 1.0 1
55.00 PDCE1420I55 1.00 -0.55 0.10 197.0 1.00 124.0 2.0 874
60.00 PDCE1420I60 1.60 1.00 0.20 12.0 0.60 86.0 6.0 521
65.00 PDCE1420I65 1.25 0.45 0.05 10.0 1.00 135.0 5.0 312
70.00 PDCE1420I70 1.75 0.00 0.05 15.0 0.80 76.0 0.0 0
75.00 PDCE1420I75 1.55 0.00 0.10 12.0 0.80 46.0 0.0 0
80.00 PDCE1420I80 1.60 0.00 0.10 10.0 2.65 170.0 0.0 0
85.00 PDCE1420I85 1.30 0.00 0.00 0.0 2.35 150.0 0.0 0

Put Options: PDCE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 PDCE1420U30 2.35 0.00 0.00 0.0 2.55 160.0 0.0 0
35.00 PDCE1420U35 0.80 0.00 0.05 11.0 1.90 160.0 0.0 0
40.00 PDCE1420U40 2.35 0.00 0.05 11.0 3.00 170.0 0.0 0
45.00 PDCE1420U45 0.56 -0.19 0.05 10.0 2.35 160.0 3.0 11
50.00 PDCE1420U50 1.40 0.20 0.10 10.0 1.55 240.0 24.0 141
55.00 PDCE1420U55 2.00 1.85 0.15 11.0 2.90 291.0 12.0 163
60.00 PDCE1420U60 4.20 1.00 3.60 226.0 7.40 170.0 30.0 30
65.00 PDCE1420U65 8.10 0.00 8.70 54.0 12.60 24.0 0.0 0
70.00 PDCE1420U70 13.10 0.00 13.50 39.0 17.60 39.0 0.0 0
75.00 PDCE1420U75 18.00 0.00 18.60 14.0 22.60 39.0 0.0 0
80.00 PDCE1420U80 23.10 0.00 23.70 30.0 27.60 28.0 0.0 0
85.00 PDCE1420U85 28.10 0.00 28.60 238.0 32.00 109.0 0.0 0