$11.63 -1.74 (-13.01%) Pacific Ethanol Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 11.63
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -1.74 (-13.01%)
Prev Close: 13.37
Open: 13.04
Bid: 11.62
Ask: 11.63
Options:

Call Options: PEIX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PEIX1420L4 9.00 0.00 7.20 433.0 7.90 115.0 0.0 0
5.00 PEIX1420L5 8.20 0.00 6.10 20.0 6.90 27.0 0.0 0
6.00 PEIX1420L6 7.10 0.00 5.10 117.0 5.80 20.0 0.0 0
7.00 PEIX1420L7 6.20 0.00 4.10 497.0 4.80 277.0 0.0 0
8.00 PEIX1420L8 5.20 0.00 3.30 338.0 3.80 60.0 0.0 0
9.00 PEIX1420L9 4.20 0.00 2.40 392.0 2.90 146.0 0.0 0
10.00 PEIX1420L10 1.75 -1.55 1.60 811.0 1.95 348.0 10.0 2
11.00 PEIX1420L11 1.27 -1.18 0.95 1453.0 1.20 58.0 180.0 1
12.00 PEIX1420L12 0.65 -1.56 0.60 4.0 0.70 60.0 269.0 237
13.00 PEIX1420L13 0.37 -0.73 0.25 700.0 0.45 1815.0 12.0 72
14.00 PEIX1420L14 0.20 -0.60 0.10 1676.0 0.25 1503.0 36.0 328
15.00 PEIX1420L15 0.15 -0.30 0.05 1037.0 0.20 1955.0 21.0 400
16.00 PEIX1420L16 0.10 -0.10 0.10 10.0 0.15 1087.0 47.0 1,120
17.00 PEIX1420L17 0.10 0.00 0.10 1078.0 0.30 2239.0 30.0 381
18.00 PEIX1420L18 0.46 0.21 0.10 1215.0 0.30 1508.0 3.0 3
19.00 PEIX1420L19 0.29 0.04 0.05 1316.0 0.30 1048.0 10.0 10
20.00 PEIX1420L20 0.17 -0.03 0.05 10.0 0.20 1773.0 20.0 60
21.00 PEIX1420L21 0.25 0.00 0.05 17.0 0.25 977.0 0.0 0
22.00 PEIX1420L22 0.25 0.00 0.05 17.0 0.25 956.0 0.0 0
23.00 PEIX1420L23 0.25 0.00 0.05 10.0 0.25 573.0 0.0 0
24.00 PEIX1420L24 0.25 0.00 0.00 0.0 0.25 664.0 0.0 0
25.00 PEIX1420L25 0.25 0.00 0.00 0.0 0.25 1222.0 0.0 0

Put Options: PEIX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 PEIX1420X4 0.25 0.00 0.00 0.0 0.25 1141.0 0.0 0
5.00 PEIX1420X5 0.25 0.00 0.00 0.0 0.25 567.0 0.0 0
6.00 PEIX1420X6 0.25 0.00 0.00 0.0 0.30 593.0 0.0 0
7.00 PEIX1420X7 0.10 0.00 0.05 1.0 0.10 229.0 0.0 0
8.00 PEIX1420X8 0.25 0.00 0.05 1080.0 0.20 906.0 0.0 0
9.00 PEIX1420X9 0.15 0.00 0.05 20.0 0.30 1964.0 1.0 2
10.00 PEIX1420X10 0.25 0.05 0.20 1477.0 0.40 739.0 65.0 65
11.00 PEIX1420X11 0.70 0.65 0.50 2609.0 0.75 458.0 611.0 1,226
12.00 PEIX1420X12 1.00 0.62 1.05 1218.0 1.35 2444.0 123.0 40
13.00 PEIX1420X13 1.90 1.25 1.70 1429.0 2.05 568.0 16.0 73
14.00 PEIX1420X14 1.05 -0.20 2.45 736.0 2.95 1402.0 10.0 261
15.00 PEIX1420X15 1.91 0.01 3.30 1020.0 3.90 1226.0 8.0 33
16.00 PEIX1420X16 2.39 -0.11 4.30 119.0 4.80 201.0 18.0 36
17.00 PEIX1420X17 3.40 0.00 5.20 61.0 5.80 33.0 0.0 0
18.00 PEIX1420X18 4.40 0.00 6.20 347.0 6.80 41.0 0.0 0
19.00 PEIX1420X19 5.20 0.00 7.20 345.0 7.80 21.0 0.0 0
20.00 PEIX1420X20 6.15 -0.05 8.20 632.0 8.90 462.0 3.0 20
21.00 PEIX1420X21 6.90 -0.30 9.20 624.0 9.90 385.0 20.0 20
22.00 PEIX1420X22 8.20 0.00 10.10 327.0 10.90 139.0 0.0 0
23.00 PEIX1420X23 9.20 0.00 10.90 623.0 11.90 434.0 0.0 0
24.00 PEIX1420X24 10.10 0.00 11.90 435.0 13.20 284.0 0.0 0
25.00 PEIX1420X25 10.90 0.00 12.90 927.0 13.90 574.0 0.0 0