$8.41 +0.17 (2.06%) Penn Virginia Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 8.41
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.17 (2.06%)
Prev Close: 8.24
Open: 8.55
Bid: 8.09
Ask: 8.67
Options:

Call Options: PVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PVA1422K1 6.40 0.00 5.70 1023.0 9.60 550.0 0.0 0
2.00 PVA1422K2 4.50 0.00 6.00 120.0 7.30 96.0 0.0 0
3.00 PVA1422K3 3.50 0.00 5.00 67.0 5.50 34.0 0.0 0
4.00 PVA1422K4 3.50 0.00 4.10 68.0 5.20 136.0 0.0 0
5.00 PVA1422K5 3.70 0.60 3.30 277.0 3.50 307.0 15.0 17
6.00 PVA1422K6 3.20 1.05 2.30 905.0 2.45 211.0 754.0 393
7.00 PVA1422K7 1.07 0.00 1.30 1016.0 1.45 71.0 125.0 745
8.00 PVA1422K8 0.40 0.15 0.30 577.0 0.45 88.0 76.0 2,978
9.00 PVA1422K9 0.01 -0.06 0.05 1.0 0.05 389.0 48.0 5,591
10.00 PVA1422K10 0.08 0.03 0.05 30.0 0.05 381.0 5.0 1,053
11.00 PVA1422K11 0.15 0.10 0.05 856.0 0.05 394.0 2.0 162
12.00 PVA1422K12 0.05 0.00 0.05 26.0 0.05 1.0 398.0 528
13.00 PVA1422K13 0.08 -0.02 0.05 18.0 0.05 1.0 4.0 379
14.00 PVA1422K14 0.05 -0.05 0.05 5.0 0.10 6.0 5.0 5,100
15.00 PVA1422K15 0.10 0.00 0.05 27.0 0.10 9.0 15.0 110
16.00 PVA1422K16 0.26 0.16 0.05 10.0 0.10 692.0 1.0 1
17.00 PVA1422K17 0.15 0.05 0.05 10.0 0.10 657.0 1.0 1
18.00 PVA1422K18 0.10 0.00 0.05 10.0 0.10 1.0 0.0 0
19.00 PVA1422K19 0.10 0.00 0.05 10.0 0.10 6.0 0.0 0
20.00 PVA1422K20 0.10 0.00 0.05 10.0 0.10 6.0 0.0 0
21.00 PVA1422K21 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0

Put Options: PVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 PVA1422W1 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0
2.00 PVA1422W2 0.10 0.00 0.00 0.0 0.10 6.0 0.0 0
3.00 PVA1422W3 0.10 0.00 0.00 0.0 0.10 1.0 0.0 0
4.00 PVA1422W4 0.10 0.05 0.05 11.0 0.05 199.0 20.0 80
5.00 PVA1422W5 0.05 -0.05 0.05 65.0 0.10 6.0 191.0 1,571
6.00 PVA1422W6 0.05 -0.05 0.05 59.0 0.10 711.0 10.0 75
7.00 PVA1422W7 0.10 0.00 0.05 355.0 0.10 623.0 70.0 701
8.00 PVA1422W8 0.25 0.20 0.05 35.0 0.10 1153.0 137.0 996
9.00 PVA1422W9 0.49 -0.26 0.55 77.0 0.70 413.0 20.0 761
10.00 PVA1422W10 1.63 -0.07 1.55 132.0 1.70 608.0 7.0 719
11.00 PVA1422W11 1.80 -0.90 2.55 98.0 2.75 1010.0 33.0 207
12.00 PVA1422W12 3.10 -0.60 3.50 890.0 3.80 1126.0 5.0 259
13.00 PVA1422W13 1.40 -3.30 4.50 903.0 4.80 1127.0 119.0 119
14.00 PVA1422W14 2.10 -3.60 5.50 420.0 5.80 487.0 50.0 50
15.00 PVA1422W15 6.60 0.00 4.70 1206.0 8.60 628.0 0.0 0
16.00 PVA1422W16 6.50 0.00 5.40 1028.0 9.30 217.0 0.0 0
17.00 PVA1422W17 7.10 0.00 6.40 223.0 10.60 57.0 0.0 0
18.00 PVA1422W18 8.10 0.00 7.40 319.0 11.30 73.0 0.0 0
19.00 PVA1422W19 9.10 0.00 8.30 373.0 12.30 49.0 0.0 0
20.00 PVA1422W20 10.10 0.00 9.30 376.0 13.60 66.0 0.0 0
21.00 PVA1422W21 11.10 0.00 10.40 1041.0 14.40 141.0 0.0 0