$14.80 -0.63 (-4.08%) Bill Barrett Corp - NYSE

Oct. 30, 2014 | 11:15 AM
Last Trade: 14.80
Trade Time: Oct 30 11:15 AM Eastern Daylight Time
Change: -0.63 (-4.08%)
Prev Close: 15.43
Open: 15.30
Bid: 14.77
Ask: 14.80
Options:

Call Options: BBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BBG1422K12.5 2.20 -0.30 2.30 39.0 2.70 338.0 6.0 3
15.00 BBG1422K15 1.05 -0.10 0.75 62.0 1.15 160.0 19.0 100
17.50 BBG1422K17.5 0.30 0.00 0.10 145.0 0.40 713.0 296.0 1,418
20.00 BBG1422K20 0.49 0.34 0.05 10.0 0.15 10.0 237.0 215
22.50 BBG1422K22.5 0.10 -0.15 0.05 11.0 0.25 532.0 15.0 292
25.00 BBG1422K25 0.26 0.01 0.05 109.0 0.25 546.0 2.0 2
30.00 BBG1422K30 0.25 0.00 0.05 656.0 0.25 250.0 0.0 0
35.00 BBG1422K35 0.25 0.00 0.00 0.0 0.25 300.0 0.0 0

Put Options: BBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BBG1422W12.5 0.30 0.25 0.05 298.0 0.30 120.0 3.0 63
15.00 BBG1422W15 0.95 0.10 0.95 891.0 1.30 31.0 9.0 87
17.50 BBG1422W17.5 2.30 0.00 2.45 759.0 3.20 291.0 2000.0 2,056
20.00 BBG1422W20 3.82 -0.58 4.90 460.0 5.60 11.0 42.0 67
22.50 BBG1422W22.5 5.17 -0.93 6.90 609.0 8.10 42.0 1.0 3
25.00 BBG1422W25 8.10 0.00 8.00 15.0 11.50 403.0 0.0 0
30.00 BBG1422W30 13.00 0.00 14.40 249.0 15.60 40.0 0.0 0
35.00 BBG1422W35 18.90 0.00 19.40 556.0 20.70 70.0 0.0 0