$11.11 0.00 (0.00%) Pacific Ethanol Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 11.11
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.11
Open: 11.85
Bid: 10.50
Ask: 14.58
Options:

Call Options: PEIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 PEIX1422K5 5.80 0.00 5.80 216.0 6.80 471.0 0.0 0
6.00 PEIX1422K6 4.90 0.00 4.90 386.0 5.70 591.0 0.0 0
7.00 PEIX1422K7 4.10 0.00 4.10 282.0 4.80 864.0 0.0 0
8.00 PEIX1422K8 3.70 0.50 3.20 473.0 3.90 992.0 2.0 2
9.00 PEIX1422K9 1.95 -0.55 2.50 72.0 3.30 1612.0 3.0 16
10.00 PEIX1422K10 2.85 0.00 1.80 371.0 2.10 1013.0 185.0 435
11.00 PEIX1422K11 1.37 0.00 1.25 275.0 1.55 771.0 92.0 407
12.00 PEIX1422K12 0.95 0.00 0.90 133.0 1.10 300.0 141.0 265
13.00 PEIX1422K13 0.90 0.00 0.60 245.0 0.80 389.0 115.0 233
14.00 PEIX1422K14 0.54 0.00 0.45 225.0 0.70 1939.0 408.0 479
15.00 PEIX1422K15 0.66 0.00 0.30 332.0 0.50 356.0 18.0 354
16.00 PEIX1422K16 0.52 0.00 0.20 645.0 0.65 2571.0 7.0 981
17.00 PEIX1422K17 0.40 0.00 0.15 576.0 0.40 1787.0 4.0 20
18.00 PEIX1422K18 0.25 0.15 0.10 696.0 0.50 2415.0 8.0 662
19.00 PEIX1422K19 0.21 0.00 0.10 326.0 0.50 2282.0 1.0 14
20.00 PEIX1422K20 0.20 0.15 0.05 491.0 0.45 2226.0 3.0 103
21.00 PEIX1422K21 0.15 0.00 0.05 309.0 0.30 1803.0 33.0 52
22.00 PEIX1422K22 0.50 0.00 0.05 10.0 0.50 2015.0 0.0 0
23.00 PEIX1422K23 0.45 0.00 0.05 10.0 0.45 1404.0 0.0 0
24.00 PEIX1422K24 0.45 0.00 0.05 16.0 0.45 929.0 0.0 0
25.00 PEIX1422K25 0.45 0.00 0.00 0.0 0.45 942.0 0.0 0
26.00 PEIX1422K26 0.40 0.00 0.05 16.0 0.40 958.0 0.0 0
27.00 PEIX1422K27 0.40 0.00 0.00 0.0 0.40 1036.0 0.0 0
28.00 PEIX1422K28 0.40 0.00 0.00 0.0 0.40 1021.0 0.0 0
29.00 PEIX1422K29 0.40 0.00 0.00 0.0 0.40 974.0 0.0 0

Put Options: PEIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 PEIX1422W5 0.35 0.00 0.00 0.0 0.35 645.0 0.0 0
6.00 PEIX1422W6 0.35 0.00 0.00 0.0 0.35 832.0 0.0 0
7.00 PEIX1422W7 0.45 0.00 0.05 944.0 0.45 1588.0 0.0 0
8.00 PEIX1422W8 0.42 0.37 0.05 10.0 0.45 1699.0 2.0 6
9.00 PEIX1422W9 0.43 0.00 0.35 810.0 0.55 651.0 1.0 226
10.00 PEIX1422W10 0.70 0.00 0.45 1847.0 0.85 284.0 29.0 2,487
11.00 PEIX1422W11 1.20 0.00 1.15 467.0 1.35 321.0 166.0 177
12.00 PEIX1422W12 1.44 -0.16 1.60 859.0 1.95 154.0 1.0 13
13.00 PEIX1422W13 2.40 0.35 2.05 1614.0 2.65 96.0 1.0 40
14.00 PEIX1422W14 4.20 1.35 2.85 1050.0 3.50 155.0 3.0 252
15.00 PEIX1422W15 3.20 0.00 3.70 1260.0 4.40 283.0 2.0 23
16.00 PEIX1422W16 4.00 0.00 4.60 862.0 5.30 141.0 1.0 2
17.00 PEIX1422W17 4.67 0.00 5.40 1496.0 6.30 1101.0 10.0 615
18.00 PEIX1422W18 6.40 0.00 6.40 88.0 7.30 1032.0 0.0 0
19.00 PEIX1422W19 7.30 0.00 7.30 824.0 8.20 356.0 0.0 0
20.00 PEIX1422W20 8.10 -0.20 8.30 632.0 9.20 241.0 25.0 20
21.00 PEIX1422W21 10.95 1.65 9.30 602.0 10.20 257.0 1.0 20
22.00 PEIX1422W22 10.10 0.00 10.10 578.0 11.20 210.0 0.0 0
23.00 PEIX1422W23 10.80 0.00 10.80 587.0 12.30 324.0 0.0 0
24.00 PEIX1422W24 11.80 0.00 11.80 466.0 13.20 182.0 0.0 0
25.00 PEIX1422W25 12.90 0.00 12.90 509.0 14.20 189.0 0.0 0
26.00 PEIX1422W26 13.90 0.00 13.90 547.0 15.20 126.0 0.0 0
27.00 PEIX1422W27 15.00 0.00 15.00 547.0 16.40 394.0 0.0 0
28.00 PEIX1422W28 16.00 0.00 16.00 541.0 17.20 71.0 0.0 0
29.00 PEIX1422W29 16.90 0.00 16.90 452.0 18.20 116.0 0.0 0