Penn Virginia Corp $13.64

down 0.00


16/9/2014 04:02 PM  |  NYSE : PVA  
Industries : Energy / Independent Oil & Gas
Last Trade: 13.64
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 13.64
Open: 13.26
Bid: 13.05
Ask: 13.85
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 111%
Options:

Call Options: PVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 PVA1420I2.5 11.78 1.98 9.80 994.0 12.30 964.0 12.0 12
4.00 PVA1420I4 8.10 0.00 8.10 12.0 10.50 12.0 0.0 0
5.00 PVA1420I5 6.80 0.00 6.80 188.0 9.90 157.0 0.0 0
6.00 PVA1420I6 5.70 0.00 5.70 221.0 8.40 174.0 0.0 0
7.50 PVA1420I7.5 4.80 0.00 4.80 298.0 6.70 223.0 0.0 0
9.00 PVA1420I9 8.11 5.36 2.75 1389.0 5.80 1115.0 10.0 10
10.00 PVA1420I10 4.92 2.17 2.75 1494.0 4.00 1297.0 10.0 91
11.00 PVA1420I11 1.75 0.00 1.75 805.0 3.20 402.0 0.0 0
12.50 PVA1420I12.5 0.98 0.03 0.95 1886.0 1.35 1018.0 10.0 1,805
14.00 PVA1420I14 0.15 0.00 0.05 18.0 0.30 1375.0 10.0 2,011
15.00 PVA1420I15 0.06 0.01 0.05 5.0 0.05 22.0 5.0 4,715
16.00 PVA1420I16 0.05 -0.10 0.05 12.0 0.15 1320.0 5.0 4,158
17.50 PVA1420I17.5 0.02 -0.08 0.05 10.0 0.10 857.0 2.0 1,442
19.00 PVA1420I19 0.16 0.06 0.05 64.0 0.10 960.0 137.0 561
20.00 PVA1420I20 0.10 0.00 0.05 5.0 0.10 826.0 185.0 2,411
21.00 PVA1420I21 0.15 0.00 0.05 11.0 0.15 831.0 16.0 16
22.50 PVA1420I22.5 0.02 -0.03 0.05 10.0 0.05 248.0 175.0 657
24.00 PVA1420I24 0.25 0.00 0.05 10.0 0.25 548.0 0.0 0
25.00 PVA1420I25 0.20 0.05 0.20 9.0 0.15 821.0 9.0 30
26.00 PVA1420I26 0.25 0.00 0.05 10.0 0.25 548.0 0.0 0
27.00 PVA1420I27 0.25 0.00 0.05 10.0 0.25 548.0 0.0 0
28.00 PVA1420I28 0.25 0.00 0.05 326.0 0.25 548.0 0.0 0
29.00 PVA1420I29 0.25 0.00 0.05 16.0 0.25 548.0 0.0 0
30.00 PVA1420I30 0.25 0.00 0.05 26.0 0.25 548.0 0.0 0
31.00 PVA1420I31 0.20 0.00 0.00 0.0 0.20 843.0 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 0.25 693.0 0.0 0
4.00 PVA1420U4 0.25 0.00 0.00 0.0 0.25 537.0 0.0 0
5.00 PVA1420U5 0.25 0.00 0.05 10.0 0.25 548.0 0.0 0
6.00 PVA1420U6 0.25 0.00 0.00 0.0 0.25 548.0 0.0 0
7.50 PVA1420U7.5 0.25 0.00 0.05 10.0 0.25 702.0 2.0 2
9.00 PVA1420U9 0.15 -0.10 0.05 10.0 0.25 717.0 5.0 5
10.00 PVA1420U10 0.05 0.00 0.05 10.0 0.05 219.0 20.0 255
11.00 PVA1420U11 0.03 -0.07 0.05 72.0 0.10 879.0 7.0 396
12.50 PVA1420U12.5 0.05 -0.10 0.05 68.0 0.15 1109.0 5.0 3,546
14.00 PVA1420U14 0.40 0.00 0.35 1882.0 1.05 2286.0 84.0 2,655
15.00 PVA1420U15 1.55 0.00 1.15 1778.0 2.05 1859.0 30.0 1,092
16.00 PVA1420U16 2.10 0.00 2.10 1696.0 3.10 1707.0 11.0 334
17.50 PVA1420U17.5 3.80 0.80 3.00 1574.0 4.60 1280.0 11.0 90
19.00 PVA1420U19 6.20 1.20 5.00 1289.0 6.10 1135.0 4.0 3
20.00 PVA1420U20 5.84 0.04 5.80 1389.0 7.10 1169.0 10.0 12
21.00 PVA1420U21 6.35 -0.25 6.60 934.0 8.10 934.0 2.0 2
22.50 PVA1420U22.5 8.90 1.10 7.80 187.0 9.60 157.0 10.0 10
24.00 PVA1420U24 9.10 0.00 9.10 125.0 11.10 167.0 0.0 0
25.00 PVA1420U25 9.40 0.00 9.40 70.0 13.60 100.0 0.0 0
26.00 PVA1420U26 10.80 0.00 10.80 70.0 13.10 141.0 0.0 0
27.00 PVA1420U27 11.80 0.00 11.80 70.0 14.10 134.0 0.0 0
28.00 PVA1420U28 12.80 0.00 12.80 40.0 16.50 25.0 0.0 0
29.00 PVA1420U29 14.00 0.00 14.00 30.0 16.10 112.0 0.0 0
30.00 PVA1420U30 14.80 0.00 14.80 90.0 18.50 50.0 0.0 0
31.00 PVA1420U31 15.30 0.00 15.30 934.0 19.60 934.0 0.0 0
Trading Center