Penn Virginia Corp $15.02

up +0.20


29/8/2014 04:04 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Last Trade: 15.02
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: 0.20 (1.35 %)
Prev Close: 14.82
Open: 14.84
Bid: 14.50
Ask: 15.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PVA Trend Analysis - it has outperformed the S&P 500 by 185%
Options:

Call Options: PVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PVA1420I2.5 11.78 0.58 11.80 645.0 12.80 270.0 12.0 12
4.00 PVA1420I4 8.50 0.00 8.70 11.0 13.20 42.0 0.0 0
5.00 PVA1420I5 7.50 0.00 7.70 190.0 12.20 40.0 0.0 0
6.00 PVA1420I6 6.60 0.00 6.60 304.0 11.00 75.0 0.0 0
7.50 PVA1420I7.5 5.50 0.00 5.20 487.0 9.50 82.0 0.0 0
9.00 PVA1420I9 8.11 2.71 4.40 1200.0 7.00 948.0 10.0 10
10.00 PVA1420I10 4.92 0.72 3.60 831.0 5.20 332.0 30.0 95
11.00 PVA1420I11 2.35 0.00 2.00 691.0 5.50 192.0 0.0 0
12.50 PVA1420I12.5 2.49 0.00 2.40 621.0 2.75 459.0 10.0 1,815
14.00 PVA1420I14 1.13 -0.05 1.20 1.0 1.35 41.0 1959.0 2,971
15.00 PVA1420I15 0.55 -0.06 0.60 721.0 0.70 48.0 4.0 3,950
16.00 PVA1420I16 0.34 0.04 0.30 15.0 0.40 174.0 2037.0 2,153
17.50 PVA1420I17.5 0.15 0.05 0.10 30.0 0.20 169.0 8.0 1,399
19.00 PVA1420I19 0.16 0.06 0.05 64.0 0.20 628.0 137.0 601
20.00 PVA1420I20 0.06 0.01 0.05 5.0 0.20 705.0 45.0 2,411
21.00 PVA1420I21 0.20 0.00 0.05 11.0 0.25 661.0 16.0 16
22.50 PVA1420I22.5 0.20 0.05 0.05 10.0 0.30 841.0 49.0 606
24.00 PVA1420I24 0.25 0.00 0.05 10.0 0.30 53.0 0.0 0
25.00 PVA1420I25 0.20 0.05 0.20 9.0 0.25 551.0 9.0 30
26.00 PVA1420I26 0.25 0.00 0.05 10.0 0.35 85.0 0.0 0
27.00 PVA1420I27 0.25 0.00 0.05 10.0 0.35 85.0 0.0 0
28.00 PVA1420I28 0.25 0.00 0.05 326.0 0.35 85.0 0.0 0
29.00 PVA1420I29 0.25 0.00 0.05 16.0 0.35 8.0 0.0 0
30.00 PVA1420I30 0.25 0.00 0.05 26.0 0.35 85.0 0.0 0
31.00 PVA1420I31 0.20 0.00 0.00 0.0 0.30 546.0 0.0 0

Put Options: PVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PVA1420U2.5 0.25 0.00 0.00 0.0 0.30 125.0 0.0 0
4.00 PVA1420U4 0.25 0.00 0.00 0.0 0.30 65.0 0.0 0
5.00 PVA1420U5 0.25 0.00 0.05 10.0 0.35 6.0 0.0 0
6.00 PVA1420U6 0.25 0.00 0.00 0.0 0.30 65.0 0.0 0
7.50 PVA1420U7.5 0.25 0.00 0.05 10.0 0.30 125.0 2.0 2
9.00 PVA1420U9 0.15 -0.10 0.05 10.0 0.25 322.0 5.0 5
10.00 PVA1420U10 0.05 -0.05 0.05 10.0 0.10 381.0 20.0 255
11.00 PVA1420U11 0.05 -0.05 0.05 72.0 0.10 354.0 110.0 396
12.50 PVA1420U12.5 0.06 -0.09 0.05 18.0 0.10 135.0 10.0 3,542
14.00 PVA1420U14 0.35 0.04 0.20 764.0 0.40 1014.0 161.0 2,683
15.00 PVA1420U15 0.88 -0.02 0.60 240.0 0.75 724.0 15.0 1,077
16.00 PVA1420U16 1.70 0.17 1.25 259.0 1.70 1668.0 10.0 349
17.50 PVA1420U17.5 3.80 1.20 2.30 1131.0 3.40 1006.0 11.0 119
19.00 PVA1420U19 6.20 2.30 2.75 931.0 6.00 653.0 4.0 3
20.00 PVA1420U20 6.50 1.60 4.90 353.0 5.70 1137.0 10.0 13
21.00 PVA1420U21 6.35 0.45 4.10 791.0 8.40 523.0 2.0 2
22.50 PVA1420U22.5 8.90 3.10 5.60 791.0 9.90 163.0 10.0 10
24.00 PVA1420U24 6.90 0.00 7.00 379.0 11.40 10.0 0.0 0
25.00 PVA1420U25 9.10 0.00 9.90 37.0 10.60 37.0 0.0 0
26.00 PVA1420U26 8.80 0.00 8.80 42.0 13.40 21.0 0.0 0
27.00 PVA1420U27 9.80 0.00 9.70 51.0 14.40 52.0 0.0 0
28.00 PVA1420U28 10.80 0.00 10.70 106.0 15.40 42.0 0.0 0
29.00 PVA1420U29 13.70 0.00 11.70 124.0 16.30 11.0 0.0 0
30.00 PVA1420U30 12.80 0.00 12.80 1.0 17.40 1.0 0.0 0
31.00 PVA1420U31 15.50 0.00 15.80 180.0 16.70 841.0 0.0 0
Trading Center