Pacific Ethanol Inc $18.81

up +0.29


30/7/2014 04:00 PM  |  NASDAQ : PEIX  
Industries : Chemicals / Specialty Chemicals
Last Trade: 18.81
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.29 (1.57 %)
Prev Close: 18.52
Open: 18.11
Bid: 18.79
Ask: 18.82
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PEIX Trend Analysis - it has outperformed the S&P 500 by 322%
Options:

Call Options: PEIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PEIX1416H7 11.20 0.00 11.40 746.0 11.90 220.0 0.0 0
8.00 PEIX1416H8 10.10 0.00 10.40 66.0 11.10 50.0 0.0 0
9.00 PEIX1416H9 9.10 0.00 9.40 522.0 10.10 462.0 0.0 0
10.00 PEIX1416H10 6.10 -2.10 8.40 660.0 8.90 268.0 2.0 2
11.00 PEIX1416H11 7.10 0.00 7.40 516.0 8.00 547.0 0.0 0
12.00 PEIX1416H12 6.50 0.30 6.40 1104.0 6.90 331.0 2.0 1,063
13.00 PEIX1416H13 2.50 -2.70 5.50 620.0 5.90 306.0 7.0 9
14.00 PEIX1416H14 4.80 0.30 4.50 359.0 5.00 358.0 12.0 1,279
15.00 PEIX1416H15 3.95 0.65 3.90 13.0 4.10 15.0 63.0 659
16.00 PEIX1416H16 2.90 0.30 2.90 440.0 3.20 421.0 50.0 1,275
17.00 PEIX1416H17 2.35 0.25 2.20 278.0 2.45 338.0 135.0 3,866
18.00 PEIX1416H18 1.70 0.25 1.50 33.0 1.70 10.0 243.0 5,014
19.00 PEIX1416H19 1.17 0.07 1.10 127.0 1.25 556.0 1376.0 3,199
20.00 PEIX1416H20 0.77 0.06 0.75 126.0 0.90 321.0 404.0 1,858
21.00 PEIX1416H21 0.52 0.02 0.50 9.0 0.60 60.0 511.0 2,429
22.00 PEIX1416H22 0.45 0.11 0.30 191.0 0.45 388.0 323.0 508
23.00 PEIX1416H23 0.20 0.00 0.15 1021.0 0.30 230.0 42.0 84
24.00 PEIX1416H24 0.25 0.00 0.10 526.0 0.25 323.0 0.0 0
25.00 PEIX1416H25 0.20 0.05 0.05 1685.0 0.20 672.0 1.0 92
26.00 PEIX1416H26 0.20 0.00 0.05 100.0 0.20 904.0 0.0 0
27.00 PEIX1416H27 0.15 0.00 0.05 10.0 0.20 625.0 0.0 0
28.00 PEIX1416H28 0.05 -0.10 0.05 4.0 0.15 931.0 26.0 26
29.00 PEIX1416H29 0.05 -0.10 0.05 76.0 0.10 1447.0 20.0 24
30.00 PEIX1416H30 0.05 -0.05 0.05 41.0 0.10 1471.0 60.0 159
31.00 PEIX1416H31 0.05 -0.05 0.05 274.0 0.10 1542.0 25.0 115

Put Options: PEIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 PEIX1416T7 0.15 0.00 0.00 0.0 0.15 1029.0 0.0 0
8.00 PEIX1416T8 0.15 0.00 0.00 0.0 0.15 582.0 0.0 0
9.00 PEIX1416T9 0.15 0.00 0.00 0.0 0.15 1029.0 0.0 0
10.00 PEIX1416T10 0.10 -0.05 0.10 20.0 0.15 3098.0 20.0 20
11.00 PEIX1416T11 0.10 -0.05 0.10 2.0 0.15 2249.0 2.0 3
12.00 PEIX1416T12 0.14 -0.01 0.05 2554.0 0.15 2640.0 13.0 67
13.00 PEIX1416T13 0.14 0.09 0.05 15.0 0.15 2107.0 19.0 65
14.00 PEIX1416T14 0.15 0.05 0.05 684.0 0.20 1042.0 48.0 1,274
15.00 PEIX1416T15 0.20 -0.05 0.20 75.0 0.25 15.0 765.0 2,142
16.00 PEIX1416T16 0.42 -0.03 0.30 289.0 0.45 1157.0 1555.0 305
17.00 PEIX1416T17 0.65 -0.10 0.60 15.0 0.70 95.0 147.0 2,525
18.00 PEIX1416T18 0.97 -0.08 0.90 1.0 1.10 730.0 948.0 1,932
19.00 PEIX1416T19 1.50 -0.15 1.35 274.0 1.55 235.0 45.0 356
20.00 PEIX1416T20 2.25 0.05 2.05 151.0 2.30 558.0 10.0 98
21.00 PEIX1416T21 3.27 0.32 2.75 348.0 3.10 675.0 1.0 1
22.00 PEIX1416T22 3.70 0.00 3.60 174.0 4.00 775.0 0.0 0
23.00 PEIX1416T23 4.60 0.00 4.40 301.0 4.90 770.0 0.0 0
24.00 PEIX1416T24 5.40 0.00 5.30 404.0 5.90 705.0 0.0 0
25.00 PEIX1416T25 6.50 0.00 6.30 136.0 6.80 402.0 0.0 0
26.00 PEIX1416T26 7.50 0.00 7.20 334.0 7.80 442.0 0.0 0
27.00 PEIX1416T27 8.40 0.00 8.20 272.0 8.80 448.0 0.0 0
28.00 PEIX1416T28 9.30 0.00 9.00 689.0 9.80 660.0 0.0 0
29.00 PEIX1416T29 13.90 3.60 10.20 300.0 10.80 659.0 10.0 10
30.00 PEIX1416T30 11.30 0.00 11.20 181.0 11.80 553.0 0.0 0
31.00 PEIX1416T31 12.40 0.00 12.20 152.0 12.60 466.0 0.0 0
Trading Center