$4.81 -0.19 (-3.71%) Pengrowth Energy Corp - NYSE

Oct. 2, 2014 | 12:20 PM
Last Trade: 4.81
Trade Time: Oct 02 12:20 PM Eastern Daylight Time
Change: -0.19 (-3.71%)
Prev Close: 4.99
Open: 4.95
Bid: 4.80
Ask: 4.81
Options:

Call Options: PGH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PGH1418J1 3.90 0.00 3.40 2424.0 4.20 2166.0 0.0 0
2.00 PGH1418J2 2.90 0.00 2.60 1400.0 3.10 1346.0 0.0 0
3.00 PGH1418J3 3.40 1.45 1.70 1130.0 2.05 1510.0 1.0 1
4.00 PGH1418J4 0.95 0.00 0.70 1510.0 0.90 967.0 7.0 0
5.00 PGH1418J5 0.05 -0.15 0.05 40.0 0.10 1613.0 52.0 332
6.00 PGH1418J6 0.05 0.00 0.05 10.0 0.05 1131.0 12.0 1,594
7.00 PGH1418J7 0.05 0.00 0.05 20.0 0.05 1210.0 50.0 2,802
8.00 PGH1418J8 0.04 -0.01 0.05 39.0 0.05 1096.0 10.0 963
9.00 PGH1418J9 0.10 0.00 0.00 0.0 0.20 2972.0 0.0 0
10.00 PGH1418J10 0.10 0.00 0.00 0.0 0.15 2322.0 0.0 0
11.00 PGH1418J11 0.05 0.00 0.00 0.0 0.05 759.0 0.0 0
12.00 PGH1418J12 0.05 0.00 0.00 0.0 0.05 914.0 0.0 0
13.00 PGH1418J13 0.10 0.00 0.00 0.0 0.20 3018.0 0.0 0
14.00 PGH1418J14 5.00 0.00 0.00 0.0 5.00 50.0 0.0 0

Put Options: PGH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PGH1418V1 0.05 0.00 0.00 0.0 0.05 1521.0 0.0 0
2.00 PGH1418V2 0.05 0.00 0.00 0.0 0.05 1508.0 0.0 0
3.00 PGH1418V3 0.05 0.00 0.00 0.0 0.05 1341.0 0.0 0
4.00 PGH1418V4 0.05 0.00 0.00 0.0 0.05 1598.0 0.0 0
5.00 PGH1418V5 0.20 0.00 0.15 2818.0 0.35 1094.0 150.0 551
6.00 PGH1418V6 1.15 0.20 1.10 2138.0 1.35 1386.0 5.0 2,732
7.00 PGH1418V7 1.95 0.00 2.15 327.0 2.35 1198.0 14.0 1,131
8.00 PGH1418V8 1.94 -0.81 2.75 2479.0 3.60 1892.0 14.0 49
9.00 PGH1418V9 3.50 0.00 3.80 1244.0 4.60 618.0 0.0 0
10.00 PGH1418V10 3.30 -1.40 4.80 2287.0 5.50 1286.0 90.0 401
11.00 PGH1418V11 5.40 0.00 5.60 1046.0 6.70 285.0 0.0 0
12.00 PGH1418V12 6.40 0.00 6.60 1021.0 7.70 201.0 0.0 0
13.00 PGH1418V13 7.70 0.00 7.60 2292.0 8.70 1737.0 0.0 0
14.00 PGH1418V14 4.90 0.00 4.90 14.0 9.90 10.0 0.0 0