Pacific Ethanol Inc $17.90

down -0.82


17/9/2014 11:37 AM  |  NASDAQ : PEIX  
Industries : Chemicals / Specialty Chemicals
Last Trade: 17.90
Trade Time: Sep 17 11:37 AM Eastern Daylight Time
Change: -0.82 (-4.38 %)
Prev Close: 18.72
Open: 18.50
Bid: 17.86
Ask: 17.93
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 394%
Options:

Call Options: PEIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 PEIX1420I9 8.80 -0.80 8.50 1047.0 9.00 960.0 281.0 0
10.00 PEIX1420I10 8.70 0.00 7.70 537.0 8.30 432.0 40.0 0
11.00 PEIX1420I11 7.70 0.00 6.50 561.0 7.10 673.0 0.0 0
12.00 PEIX1420I12 6.70 0.00 5.50 711.0 6.10 734.0 0.0 0
13.00 PEIX1420I13 5.70 0.00 4.50 788.0 5.00 740.0 50.0 50
14.00 PEIX1420I14 8.70 4.00 3.50 959.0 4.00 666.0 60.0 60
15.00 PEIX1420I15 3.70 0.00 2.55 785.0 3.10 1207.0 0.0 0
16.00 PEIX1420I16 2.35 -0.40 1.50 1223.0 1.90 420.0 10.0 17
17.00 PEIX1420I17 1.00 -0.80 0.70 1482.0 1.05 689.0 298.0 296
18.00 PEIX1420I18 0.45 -0.85 0.20 1934.0 0.50 1999.0 110.0 1,062
19.00 PEIX1420I19 0.20 -0.24 0.05 1993.0 0.20 2419.0 51.0 512
20.00 PEIX1420I20 0.05 -0.06 0.05 1.0 0.15 2472.0 19.0 2,473
21.00 PEIX1420I21 0.04 -0.01 0.05 1.0 0.10 1121.0 19.0 1,005
22.00 PEIX1420I22 0.05 0.00 0.05 1.0 0.05 406.0 1.0 1,774
23.00 PEIX1420I23 0.05 0.00 0.05 5.0 0.15 2176.0 5.0 1,056
24.00 PEIX1420I24 0.05 0.00 0.05 1.0 0.25 1836.0 1.0 794
25.00 PEIX1420I25 0.05 -0.05 0.05 5.0 0.25 1501.0 30.0 544
26.00 PEIX1420I26 0.05 -0.05 0.05 10.0 0.20 2272.0 10.0 100
27.00 PEIX1420I27 0.05 -0.20 0.05 28.0 0.25 2445.0 30.0 370
28.00 PEIX1420I28 0.03 -0.22 0.05 37.0 0.25 1817.0 30.0 70
29.00 PEIX1420I29 0.10 0.00 0.05 10.0 0.10 428.0 0.0 0
30.00 PEIX1420I30 0.25 0.00 0.05 10.0 0.25 1643.0 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 0.25 988.0 0.0 0
10.00 PEIX1420U10 0.25 0.00 0.00 0.0 0.25 998.0 0.0 0
11.00 PEIX1420U11 0.25 0.00 0.05 11.0 0.25 1868.0 0.0 0
12.00 PEIX1420U12 0.05 -0.20 0.05 488.0 0.25 1827.0 2.0 2
13.00 PEIX1420U13 0.25 0.00 0.05 10.0 0.25 1800.0 0.0 0
14.00 PEIX1420U14 0.20 -0.05 0.05 1860.0 0.25 1717.0 10.0 10
15.00 PEIX1420U15 0.15 -0.10 0.05 10.0 0.25 2673.0 1.0 47
16.00 PEIX1420U16 0.15 0.05 0.05 10.0 0.10 1235.0 10.0 1,066
17.00 PEIX1420U17 0.45 0.15 0.05 11.0 0.30 1797.0 10.0 15
18.00 PEIX1420U18 0.50 0.30 0.35 2296.0 0.75 308.0 56.0 1,683
19.00 PEIX1420U19 0.40 0.00 1.20 687.0 1.50 1067.0 12.0 941
20.00 PEIX1420U20 2.20 0.85 2.20 10.0 2.50 901.0 121.0 931
21.00 PEIX1420U21 2.50 0.20 3.00 1615.0 3.50 1212.0 1.0 478
22.00 PEIX1420U22 3.00 0.00 4.00 1398.0 4.50 638.0 20.0 1,170
23.00 PEIX1420U23 4.10 0.30 5.00 1351.0 5.50 923.0 251.0 504
24.00 PEIX1420U24 5.50 0.70 5.90 1720.0 6.50 1094.0 80.0 309
25.00 PEIX1420U25 2.35 -3.45 6.90 1354.0 7.50 689.0 10.0 20
26.00 PEIX1420U26 6.30 -0.40 7.90 1334.0 8.50 765.0 1.0 7
27.00 PEIX1420U27 7.70 0.00 8.90 653.0 9.50 585.0 0.0 0
28.00 PEIX1420U28 8.80 0.00 9.90 653.0 10.50 596.0 0.0 0
29.00 PEIX1420U29 9.70 0.00 10.60 1013.0 11.50 647.0 0.0 0
30.00 PEIX1420U30 9.20 -1.30 11.60 1516.0 12.50 624.0 3.0 3
Trading Center