Pacific Ethanol Inc $23.11

up +0.64


29/8/2014 04:00 PM  |  NASDAQ : PEIX  
Industries : Chemicals / Specialty Chemicals
Last Trade: 23.11
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.64 (2.85 %)
Prev Close: 22.47
Open: 22.70
Bid: 23.09
Ask: 23.11
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 480%
Options:

Call Options: PEIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 PEIX1420I9 13.30 0.00 13.30 1045.0 14.20 258.0 0.0 0
10.00 PEIX1420I10 12.30 0.00 12.30 484.0 13.20 204.0 40.0 0
11.00 PEIX1420I11 11.30 0.00 11.30 479.0 12.20 219.0 0.0 0
12.00 PEIX1420I12 10.30 0.00 10.30 1045.0 11.20 260.0 0.0 0
13.00 PEIX1420I13 9.40 0.00 9.60 993.0 10.20 54.0 50.0 50
14.00 PEIX1420I14 5.95 -2.45 8.60 1163.0 9.20 698.0 60.0 60
15.00 PEIX1420I15 7.40 0.00 7.60 884.0 8.20 545.0 0.0 0
16.00 PEIX1420I16 6.40 0.00 6.60 1236.0 7.20 65.0 5.0 18
17.00 PEIX1420I17 5.71 0.00 5.60 1262.0 6.20 281.0 6.0 96
18.00 PEIX1420I18 3.50 -0.90 4.70 1134.0 5.20 128.0 9.0 1,140
19.00 PEIX1420I19 2.55 -0.85 3.70 1298.0 4.20 756.0 1.0 74
20.00 PEIX1420I20 3.00 0.25 2.75 156.0 3.20 72.0 8.0 2,044
21.00 PEIX1420I21 2.05 -0.05 2.05 1664.0 2.35 29.0 6.0 687
22.00 PEIX1420I22 1.48 0.18 1.40 1838.0 1.70 517.0 72.0 1,242
23.00 PEIX1420I23 1.05 0.25 0.85 1669.0 1.10 108.0 245.0 714
24.00 PEIX1420I24 0.50 0.00 0.45 1249.0 0.65 1039.0 40.0 514
25.00 PEIX1420I25 0.35 0.10 0.35 1.0 0.40 56.0 213.0 203
26.00 PEIX1420I26 0.20 0.15 0.05 10.0 0.35 2832.0 30.0 30
27.00 PEIX1420I27 0.25 0.00 0.05 32.0 0.30 3078.0 0.0 0
28.00 PEIX1420I28 0.25 0.00 0.05 10.0 0.25 2450.0 0.0 0
29.00 PEIX1420I29 0.30 0.00 0.05 10.0 0.25 1197.0 0.0 0
30.00 PEIX1420I30 0.25 0.00 0.05 10.0 0.25 2220.0 0.0 0

Put Options: PEIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 PEIX1420U9 0.25 0.00 0.00 0.0 0.25 1251.0 0.0 0
10.00 PEIX1420U10 0.25 0.00 0.00 0.0 0.25 697.0 0.0 0
11.00 PEIX1420U11 0.25 0.00 0.05 11.0 0.25 1787.0 0.0 0
12.00 PEIX1420U12 0.05 -0.20 0.05 488.0 0.25 2231.0 2.0 2
13.00 PEIX1420U13 0.10 0.00 0.05 10.0 0.20 1795.0 0.0 0
14.00 PEIX1420U14 0.20 -0.05 0.05 1860.0 0.25 2405.0 10.0 10
15.00 PEIX1420U15 0.15 0.00 0.05 10.0 0.25 2510.0 1.0 47
16.00 PEIX1420U16 0.15 0.05 0.05 10.0 0.10 1556.0 22.0 1,076
17.00 PEIX1420U17 0.45 0.20 0.05 11.0 0.25 3188.0 10.0 15
18.00 PEIX1420U18 0.15 0.00 0.10 15.0 0.35 270.0 1.0 1,210
19.00 PEIX1420U19 0.15 0.00 0.05 161.0 0.20 2421.0 6.0 618
20.00 PEIX1420U20 0.19 -0.06 0.10 1850.0 0.30 1996.0 45.0 776
21.00 PEIX1420U21 0.45 -0.05 0.25 1082.0 0.45 2193.0 32.0 229
22.00 PEIX1420U22 0.66 -0.14 0.60 164.0 0.70 634.0 151.0 658
23.00 PEIX1420U23 1.15 -0.20 0.95 12.0 1.15 1291.0 79.0 230
24.00 PEIX1420U24 1.75 -0.25 1.55 59.0 1.80 1300.0 61.0 141
25.00 PEIX1420U25 2.60 0.00 2.35 110.0 2.85 1887.0 0.0 0
26.00 PEIX1420U26 6.30 3.00 3.20 55.0 3.70 1784.0 1.0 7
27.00 PEIX1420U27 4.30 0.00 4.10 124.0 4.60 801.0 0.0 0
28.00 PEIX1420U28 5.10 0.00 5.00 151.0 5.50 752.0 0.0 0
29.00 PEIX1420U29 6.20 0.00 6.00 212.0 6.60 733.0 0.0 0
30.00 PEIX1420U30 8.80 1.70 6.90 264.0 7.60 1183.0 3.0 3
Trading Center