$13.44 -0.11 (-0.81%) Bill Barrett Corp - NYSE

Nov. 26, 2014 | 03:15 PM
Last Trade: 13.44
Trade Time: Nov 26 03:15 PM Eastern Daylight Time
Change: -0.11 (-0.81%)
Prev Close: 13.55
Open: 13.46
Bid: 13.43
Ask: 13.44
Options:

Call Options: BBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BBG1420L2.5 10.60 0.00 10.40 123.0 11.50 65.0 0.0 0
5.00 BBG1420L5 8.20 0.00 7.90 131.0 9.10 117.0 0.0 0
7.50 BBG1420L7.5 5.70 0.00 5.60 187.0 6.50 231.0 0.0 0
10.00 BBG1420L10 3.50 0.00 3.20 346.0 4.00 391.0 2.0 7
12.50 BBG1420L12.5 1.49 0.00 1.20 770.0 1.80 829.0 3.0 168
15.00 BBG1420L15 0.39 -0.11 0.30 124.0 0.45 351.0 597.0 1,206
17.50 BBG1420L17.5 0.15 0.10 0.05 312.0 0.25 370.0 21.0 1,023
20.00 BBG1420L20 0.05 -0.20 0.05 1.0 0.25 574.0 1.0 420
22.50 BBG1420L22.5 0.05 -0.20 0.05 1.0 0.25 480.0 13.0 545
25.00 BBG1420L25 0.15 -0.10 0.05 262.0 0.25 572.0 1003.0 1,128
30.00 BBG1420L30 0.01 -0.24 0.15 1.0 0.25 348.0 10.0 1,558
35.00 BBG1420L35 0.80 0.55 0.05 793.0 0.40 424.0 15.0 65

Put Options: BBG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 BBG1420X2.5 0.20 0.00 0.00 0.0 0.20 356.0 0.0 0
5.00 BBG1420X5 0.20 0.00 0.00 0.0 0.20 364.0 0.0 0
7.50 BBG1420X7.5 0.25 0.00 0.00 0.0 0.25 505.0 0.0 0
10.00 BBG1420X10 0.25 0.00 0.05 84.0 0.25 912.0 750.0 750
12.50 BBG1420X12.5 0.50 0.00 0.35 677.0 0.60 355.0 14.0 922
15.00 BBG1420X15 1.98 0.63 1.60 823.0 2.35 848.0 25.0 342
17.50 BBG1420X17.5 4.20 1.00 3.60 376.0 4.60 290.0 500.0 894
20.00 BBG1420X20 6.23 0.00 6.20 256.0 7.00 192.0 5.0 1,028
22.50 BBG1420X22.5 6.90 -1.30 8.50 434.0 9.50 283.0 72.0 509
25.00 BBG1420X25 7.70 -3.10 11.30 181.0 12.30 351.0 25.0 1,561
30.00 BBG1420X30 7.57 -6.83 16.00 67.0 17.20 56.0 1.0 1
35.00 BBG1420X35 19.40 0.00 20.60 264.0 22.30 97.0 0.0 0