$8.16 -0.25 (-2.97%) Penn Virginia Corp - NYSE

Nov. 24, 2014 | 04:00 PM
Last Trade: 8.16
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: -0.25 (-2.97%)
Prev Close: 8.41
Open: 8.35
Bid: 8.14
Ask: 8.55
Options:

Call Options: PVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PVA1420L1 5.60 0.00 7.00 350.0 7.90 891.0 0.0 0
2.50 PVA1420L2.5 4.10 0.00 3.80 768.0 7.50 392.0 0.0 0
4.00 PVA1420L4 3.90 0.00 4.00 74.0 4.80 462.0 0.0 0
5.00 PVA1420L5 3.61 0.31 3.10 114.0 3.30 177.0 10.0 50
6.00 PVA1420L6 2.32 -0.08 2.15 679.0 2.40 405.0 125.0 1,247
7.50 PVA1420L7.5 1.38 0.00 1.10 164.0 1.25 1001.0 101.0 1,114
9.00 PVA1420L9 0.45 -0.18 0.40 621.0 0.50 262.0 401.0 2,615
10.00 PVA1420L10 0.25 -0.10 0.20 719.0 0.30 687.0 76.0 1,372
11.00 PVA1420L11 0.10 -0.10 0.10 1075.0 0.20 1242.0 41.0 4,604
12.50 PVA1420L12.5 0.15 0.10 0.05 10.0 0.20 1318.0 20.0 843
14.00 PVA1420L14 0.10 0.05 0.05 10.0 0.15 832.0 20.0 2,835
15.00 PVA1420L15 0.05 -0.04 0.05 1.0 0.05 49.0 51.0 3,796
16.00 PVA1420L16 0.05 -0.05 0.05 16.0 0.10 590.0 38.0 694
17.50 PVA1420L17.5 0.05 -0.05 0.05 5.0 0.10 656.0 40.0 412
19.00 PVA1420L19 0.05 -0.05 0.05 10.0 0.10 991.0 10.0 2,482
20.00 PVA1420L20 0.10 0.00 0.05 27.0 0.10 11.0 14.0 39
21.00 PVA1420L21 0.25 0.15 0.05 60.0 0.10 11.0 3.0 18
22.50 PVA1420L22.5 0.35 0.25 0.05 2.0 0.10 454.0 4.0 4
24.00 PVA1420L24 0.10 0.00 0.05 20.0 0.10 13.0 0.0 0
25.00 PVA1420L25 0.58 0.48 0.05 20.0 0.10 11.0 200.0 200
26.00 PVA1420L26 0.26 0.16 0.05 20.0 0.10 498.0 100.0 300
27.00 PVA1420L27 0.10 0.00 0.05 20.0 0.10 3.0 0.0 0
28.00 PVA1420L28 0.10 0.00 0.05 20.0 0.10 3.0 0.0 0
29.00 PVA1420L29 0.10 0.00 0.05 20.0 0.10 15.0 0.0 0
30.00 PVA1420L30 0.10 0.00 0.05 20.0 0.10 11.0 0.0 0
31.00 PVA1420L31 0.10 0.00 0.05 20.0 0.10 19.0 0.0 0
32.00 PVA1420L32 0.15 0.05 0.05 20.0 0.10 11.0 54.0 54
33.00 PVA1420L33 0.10 0.00 0.05 26.0 0.10 76.0 0.0 0
34.00 PVA1420L34 0.10 0.00 0.00 0.0 0.10 11.0 0.0 0

Put Options: PVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PVA1420X1 0.10 0.00 0.00 0.0 0.10 444.0 0.0 0
2.50 PVA1420X2.5 0.10 0.00 0.00 0.0 0.10 114.0 0.0 0
4.00 PVA1420X4 0.15 0.05 0.05 10.0 0.10 996.0 30.0 30
5.00 PVA1420X5 0.09 -0.06 0.05 178.0 0.15 1300.0 35.0 2,075
6.00 PVA1420X6 0.12 0.02 0.10 398.0 0.25 1546.0 50.0 2,389
7.50 PVA1420X7.5 0.50 0.00 0.40 490.0 0.50 75.0 1106.0 1,569
9.00 PVA1420X9 1.05 0.00 1.25 91.0 1.35 268.0 55.0 2,637
10.00 PVA1420X10 2.20 0.30 2.00 373.0 2.15 255.0 1.0 6,142
11.00 PVA1420X11 3.05 0.35 2.90 192.0 3.10 1012.0 20.0 3,762
12.50 PVA1420X12.5 3.97 -0.13 4.30 110.0 4.50 325.0 4.0 4,887
14.00 PVA1420X14 5.46 -0.14 5.70 409.0 6.10 696.0 10.0 370
15.00 PVA1420X15 6.70 0.10 6.70 251.0 7.10 574.0 10.0 565
16.00 PVA1420X16 9.00 1.40 7.70 181.0 8.00 18.0 5.0 63
17.50 PVA1420X17.5 8.13 -0.87 9.20 162.0 9.50 292.0 10.0 39
19.00 PVA1420X19 11.27 0.77 10.70 283.0 11.00 206.0 20.0 14
20.00 PVA1420X20 12.17 0.67 11.70 89.0 12.00 404.0 10.0 13
21.00 PVA1420X21 6.50 -6.00 12.60 151.0 13.10 222.0 10.0 10
22.50 PVA1420X22.5 11.80 0.00 12.40 893.0 15.30 532.0 0.0 0
24.00 PVA1420X24 15.00 0.00 15.10 217.0 16.20 112.0 0.0 0
25.00 PVA1420X25 14.70 0.00 14.90 422.0 18.50 78.0 0.0 0
26.00 PVA1420X26 16.80 0.00 17.30 184.0 18.20 82.0 0.0 0
27.00 PVA1420X27 18.00 0.00 18.30 82.0 19.10 72.0 0.0 0
28.00 PVA1420X28 19.00 0.00 19.30 82.0 20.10 72.0 0.0 0
29.00 PVA1420X29 20.00 0.00 20.30 65.0 21.20 57.0 0.0 0
30.00 PVA1420X30 12.20 -8.80 21.30 391.0 22.20 190.0 6.0 6
31.00 PVA1420X31 22.00 0.00 21.50 2.0 23.50 64.0 0.0 0
32.00 PVA1420X32 23.00 0.00 22.50 2.0 24.50 64.0 0.0 0
33.00 PVA1420X33 22.50 0.00 23.70 3.0 25.50 64.0 0.0 0
34.00 PVA1420X34 23.60 0.00 24.20 1024.0 27.10 217.0 0.0 0