$8.20 0.00 (0.00%) Penn Virginia Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 8.20
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 8.20
Open: 7.88
Bid: 8.01
Ask: 9.29
Options:

Call Options: PVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PVA1422K1 6.60 0.00 6.60 672.0 7.60 261.0 0.0 0
2.00 PVA1422K2 5.50 0.00 5.50 473.0 6.60 158.0 0.0 0
3.00 PVA1422K3 3.20 0.00 3.20 1384.0 6.50 1032.0 0.0 0
4.00 PVA1422K4 2.30 0.00 2.30 1201.0 5.70 1030.0 0.0 0
5.00 PVA1422K5 2.50 0.90 1.60 1437.0 4.60 1318.0 15.0 25
6.00 PVA1422K6 2.25 0.00 2.25 2.0 2.80 90.0 0.0 0
7.00 PVA1422K7 1.47 0.22 1.25 1457.0 1.85 1227.0 14.0 66
8.00 PVA1422K8 1.01 0.00 0.95 102.0 1.10 176.0 30.0 127
9.00 PVA1422K9 0.60 0.00 0.50 707.0 0.65 81.0 26.0 622
10.00 PVA1422K10 0.33 0.13 0.20 1247.0 0.40 52.0 3.0 125
11.00 PVA1422K11 0.15 0.00 0.05 1300.0 0.30 116.0 3.0 31
12.00 PVA1422K12 0.10 0.00 0.05 10.0 0.30 1377.0 10.0 150
13.00 PVA1422K13 0.15 0.10 0.05 769.0 0.25 1337.0 148.0 687
14.00 PVA1422K14 0.30 0.25 0.05 1.0 0.15 429.0 52.0 5,077
15.00 PVA1422K15 0.05 0.00 0.05 5.0 0.05 50.0 5.0 80
16.00 PVA1422K16 0.26 -0.04 0.05 10.0 0.30 1369.0 1.0 1
17.00 PVA1422K17 0.15 -0.10 0.05 10.0 0.25 1340.0 1.0 1
18.00 PVA1422K18 0.45 0.00 0.05 10.0 0.45 1181.0 0.0 0
19.00 PVA1422K19 0.45 0.00 0.05 10.0 0.45 581.0 0.0 0
20.00 PVA1422K20 0.30 0.00 0.05 10.0 0.30 391.0 0.0 0
21.00 PVA1422K21 0.35 0.00 0.00 0.0 0.35 391.0 0.0 0

Put Options: PVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PVA1422W1 0.25 0.00 0.00 0.0 0.25 494.0 0.0 0
2.00 PVA1422W2 0.25 0.00 0.00 0.0 0.25 612.0 0.0 0
3.00 PVA1422W3 0.25 0.00 0.00 0.0 0.25 635.0 0.0 0
4.00 PVA1422W4 0.10 -0.15 0.05 10.0 0.25 1057.0 20.0 80
5.00 PVA1422W5 0.20 0.15 0.05 665.0 0.35 1928.0 70.0 1,540
6.00 PVA1422W6 0.30 0.00 0.15 614.0 0.40 1478.0 25.0 169
7.00 PVA1422W7 0.70 0.30 0.40 214.0 0.55 624.0 200.0 229
8.00 PVA1422W8 0.90 0.00 0.75 56.0 0.90 13.0 60.0 395
9.00 PVA1422W9 1.75 0.45 1.30 731.0 1.50 93.0 3.0 719
10.00 PVA1422W10 1.96 -0.09 2.05 536.0 2.30 121.0 20.0 809
11.00 PVA1422W11 1.55 -1.30 2.85 870.0 3.40 1272.0 200.0 212
12.00 PVA1422W12 2.80 -1.00 3.80 383.0 4.40 1251.0 25.0 463
13.00 PVA1422W13 1.40 -3.30 4.70 624.0 5.80 1221.0 119.0 119
14.00 PVA1422W14 2.10 -2.60 4.70 1422.0 7.80 1184.0 50.0 50
15.00 PVA1422W15 5.70 0.00 5.70 637.0 8.90 746.0 0.0 0
16.00 PVA1422W16 6.40 0.00 6.40 771.0 9.90 740.0 0.0 0
17.00 PVA1422W17 7.40 0.00 7.40 775.0 10.90 730.0 0.0 0
18.00 PVA1422W18 8.40 0.00 8.40 777.0 11.90 730.0 0.0 0
19.00 PVA1422W19 9.50 0.00 9.50 785.0 12.90 747.0 0.0 0
20.00 PVA1422W20 10.40 0.00 10.40 613.0 13.90 488.0 0.0 0
21.00 PVA1422W21 12.40 0.00 12.40 275.0 14.00 432.0 0.0 0