$13.47 -0.49 (-3.51%) Pacific Ethanol Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 13.47
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.49 (-3.51%)
Prev Close: 13.96
Open: 13.99
Bid: 13.47
Ask: 13.48
Options:

Call Options: PEIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PEIX1418J2.5 7.19 -4.01 10.80 23.0 11.30 55.0 1.0 1
4.00 PEIX1418J4 9.70 0.00 9.20 220.0 9.90 482.0 0.0 0
5.00 PEIX1418J5 18.04 9.34 8.30 10.0 8.80 20.0 6.0 26
6.00 PEIX1418J6 7.70 0.00 7.20 10.0 7.90 430.0 0.0 0
7.50 PEIX1418J7.5 14.00 7.80 5.80 575.0 6.30 1354.0 9.0 89
9.00 PEIX1418J9 4.70 0.00 4.30 502.0 4.80 650.0 0.0 0
10.00 PEIX1418J10 5.35 1.65 3.40 174.0 3.80 1970.0 40.0 283
11.00 PEIX1418J11 5.10 2.30 2.40 1123.0 2.85 1805.0 26.0 63
12.50 PEIX1418J12.5 1.60 0.00 1.30 740.0 1.50 752.0 60.0 154
14.00 PEIX1418J14 0.75 -0.12 0.55 1424.0 0.75 1672.0 91.0 1,065
15.00 PEIX1418J15 0.33 -0.12 0.30 1163.0 0.40 737.0 154.0 2,061
16.00 PEIX1418J16 0.20 -0.08 0.15 1621.0 0.30 562.0 1144.0 2,580
17.50 PEIX1418J17.5 0.10 0.00 0.05 1544.0 0.15 661.0 1062.0 4,179
19.00 PEIX1418J19 0.05 0.00 0.05 10.0 0.20 1942.0 40.0 3,342
20.00 PEIX1418J20 0.05 0.00 0.05 10.0 0.15 2574.0 10.0 4,614
21.00 PEIX1418J21 0.10 -0.05 0.10 1.0 0.10 1655.0 1.0 1,730
22.50 PEIX1418J22.5 0.05 -0.10 0.05 10.0 0.10 1753.0 20.0 1,667
24.00 PEIX1418J24 0.11 0.01 0.05 171.0 0.10 1597.0 2.0 766
25.00 PEIX1418J25 0.05 -0.10 0.05 1.0 0.15 2333.0 1.0 3,631
26.00 PEIX1418J26 0.10 0.00 0.05 24.0 0.10 1436.0 0.0 0
27.00 PEIX1418J27 0.40 0.30 0.10 100.0 0.20 2593.0 1.0 200
28.00 PEIX1418J28 0.50 0.40 0.05 853.0 0.20 2586.0 44.0 87
29.00 PEIX1418J29 0.10 0.00 0.05 20.0 0.10 2040.0 100.0 100
30.00 PEIX1418J30 0.15 0.05 0.05 24.0 0.20 2069.0 14.0 403
31.00 PEIX1418J31 0.10 0.00 0.05 1378.0 0.15 1096.0 0.0 0
32.00 PEIX1418J32 0.10 0.00 0.05 4.0 0.20 1146.0 21.0 33
33.00 PEIX1418J33 0.10 0.00 0.05 55.0 0.10 1042.0 34.0 45
34.00 PEIX1418J34 0.10 0.00 0.05 55.0 0.10 885.0 10.0 51
35.00 PEIX1418J35 0.09 -0.01 0.05 55.0 0.10 1350.0 7.0 164

Put Options: PEIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PEIX1418V2.5 0.20 0.00 0.05 10.0 0.20 1450.0 0.0 0
4.00 PEIX1418V4 0.20 0.00 0.05 10.0 0.20 964.0 0.0 0
5.00 PEIX1418V5 0.20 0.00 0.05 11.0 0.20 1388.0 0.0 0
6.00 PEIX1418V6 0.20 0.00 0.05 10.0 0.20 1821.0 0.0 0
7.50 PEIX1418V7.5 0.05 -0.15 0.05 9.0 0.20 1775.0 10.0 116
9.00 PEIX1418V9 0.43 0.23 0.05 10.0 0.20 2031.0 5.0 30
10.00 PEIX1418V10 0.04 -0.06 0.10 40.0 0.10 611.0 15.0 593
11.00 PEIX1418V11 0.10 0.00 0.05 452.0 0.20 1262.0 3.0 129
12.50 PEIX1418V12.5 0.45 0.10 0.35 1507.0 0.50 346.0 335.0 2,479
14.00 PEIX1418V14 1.00 0.15 1.00 3149.0 1.25 1551.0 201.0 4,891
15.00 PEIX1418V15 1.91 0.46 1.80 1072.0 1.95 84.0 771.0 2,433
16.00 PEIX1418V16 2.26 0.45 2.55 1477.0 2.85 309.0 20.0 1,653
17.50 PEIX1418V17.5 3.70 0.00 3.80 1836.0 4.30 366.0 18.0 742
19.00 PEIX1418V19 5.30 0.40 5.20 1893.0 5.80 1039.0 2.0 1,168
20.00 PEIX1418V20 4.61 -1.19 6.20 1846.0 6.80 1036.0 50.0 633
21.00 PEIX1418V21 5.50 -1.30 7.20 1853.0 7.80 1078.0 4.0 129
22.50 PEIX1418V22.5 7.40 -0.90 8.70 1822.0 9.30 882.0 1.0 98
24.00 PEIX1418V24 8.50 -1.30 10.20 1478.0 10.70 356.0 1.0 4
25.00 PEIX1418V25 3.10 -7.70 11.20 1614.0 11.70 401.0 10.0 16
26.00 PEIX1418V26 10.50 -1.30 12.20 20.0 12.70 10.0 1.0 5
27.00 PEIX1418V27 6.90 -5.90 13.20 1195.0 13.70 329.0 15.0 6
28.00 PEIX1418V28 13.80 0.00 14.10 46.0 14.70 10.0 0.0 0
29.00 PEIX1418V29 14.80 0.00 15.10 46.0 15.70 10.0 0.0 0
30.00 PEIX1418V30 9.40 -6.40 16.20 490.0 16.80 112.0 8.0 8
31.00 PEIX1418V31 16.80 0.00 17.20 20.0 17.70 10.0 0.0 0
32.00 PEIX1418V32 17.80 0.00 18.20 490.0 18.80 112.0 0.0 0
33.00 PEIX1418V33 18.80 0.00 19.10 46.0 19.70 10.0 0.0 0
34.00 PEIX1418V34 19.80 0.00 20.10 46.0 20.70 10.0 0.0 0
35.00 PEIX1418V35 20.80 0.00 21.20 20.0 21.70 10.0 0.0 0