$32.94 0.00 (0.00%) PPL Corp - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 32.94
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.94
Open: 32.60
Bid: 32.87
Ask: 32.96
Options:

Call Options: PPL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 PPL1418J24 8.00 0.00 8.00 659.0 10.30 629.0 0.0 0
25.00 PPL1418J25 5.90 0.00 5.90 53.0 9.60 40.0 0.0 0
26.00 PPL1418J26 4.90 0.00 4.90 494.0 8.30 325.0 0.0 0
27.00 PPL1418J27 3.90 0.00 3.90 995.0 7.30 861.0 0.0 0
28.00 PPL1418J28 2.90 0.00 2.90 1046.0 6.30 873.0 0.0 0
29.00 PPL1418J29 5.92 2.72 3.20 360.0 4.20 302.0 15.0 15
30.00 PPL1418J30 2.25 0.00 2.25 433.0 3.20 342.0 0.0 0
31.00 PPL1418J31 3.50 1.95 1.55 461.0 2.15 32.0 2.0 1
32.00 PPL1418J32 0.80 0.05 0.75 1772.0 1.25 736.0 1.0 107
33.00 PPL1418J33 0.40 0.00 0.40 58.0 0.50 25.0 3.0 337
34.00 PPL1418J34 0.05 0.00 0.05 100.0 0.20 1162.0 5.0 3,084
35.00 PPL1418J35 0.05 -0.05 0.05 8.0 0.10 988.0 8.0 3,341
36.00 PPL1418J36 0.05 -0.10 0.05 2.0 0.15 911.0 2.0 648
37.00 PPL1418J37 0.05 -0.05 0.05 30.0 0.10 647.0 10.0 291
38.00 PPL1418J38 0.25 0.00 0.05 24.0 0.25 484.0 0.0 0
39.00 PPL1418J39 0.25 0.00 0.05 817.0 0.25 500.0 0.0 0
40.00 PPL1418J40 0.25 0.00 0.00 0.0 0.25 347.0 0.0 0
41.00 PPL1418J41 0.25 0.00 0.00 0.0 0.25 745.0 0.0 0

Put Options: PPL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 PPL1418V24 0.25 0.00 0.05 743.0 0.25 1451.0 0.0 0
25.00 PPL1418V25 0.25 0.00 0.05 63.0 0.25 639.0 0.0 0
26.00 PPL1418V26 0.25 0.00 0.05 57.0 0.25 641.0 0.0 0
27.00 PPL1418V27 0.25 0.00 0.05 25.0 0.25 492.0 0.0 0
28.00 PPL1418V28 0.10 -0.10 0.05 157.0 0.20 1408.0 10.0 15
29.00 PPL1418V29 0.49 0.24 0.05 1.0 0.25 1410.0 1.0 6
30.00 PPL1418V30 0.08 -0.07 0.05 43.0 0.15 849.0 10.0 578
31.00 PPL1418V31 0.10 -0.15 0.05 165.0 0.25 1721.0 218.0 716
32.00 PPL1418V32 0.20 0.00 0.15 50.0 0.25 72.0 2.0 516
33.00 PPL1418V33 0.55 0.00 0.40 474.0 0.50 313.0 67.0 1,102
34.00 PPL1418V34 0.80 -0.25 1.05 440.0 1.65 1579.0 5.0 715
35.00 PPL1418V35 1.20 -0.70 1.90 321.0 2.80 1114.0 10.0 252
36.00 PPL1418V36 3.20 0.30 2.90 334.0 3.50 658.0 1.0 138
37.00 PPL1418V37 4.20 1.45 2.75 995.0 4.90 680.0 2.0 2
38.00 PPL1418V38 3.70 0.00 3.70 36.0 5.50 55.0 0.0 0
39.00 PPL1418V39 4.40 0.00 4.40 505.0 8.10 305.0 0.0 0
40.00 PPL1418V40 5.40 0.00 5.40 488.0 9.10 275.0 0.0 0
41.00 PPL1418V41 6.70 0.00 6.70 841.0 8.50 395.0 0.0 0