$14.98 -0.19 (-1.25%) Bill Barrett Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 14.98
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.19 (-1.25%)
Prev Close: 15.17
Open: 14.97
Bid: 13.58
Ask: 17.38
Options:

Call Options: BBG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 BBG1422K12.5 2.85 0.00 2.60 312.0 3.40 580.0 0.0 0
15.00 BBG1422K15 1.35 -0.75 1.10 142.0 1.25 22.0 28.0 282
17.50 BBG1422K17.5 0.40 -0.15 0.30 135.0 0.50 306.0 40.0 1,387
20.00 BBG1422K20 0.49 0.34 0.05 398.0 0.30 555.0 237.0 219
22.50 BBG1422K22.5 0.10 0.00 0.05 11.0 0.25 702.0 15.0 292
25.00 BBG1422K25 0.26 0.01 0.05 109.0 0.25 542.0 2.0 2
30.00 BBG1422K30 0.25 0.00 0.05 656.0 0.25 543.0 0.0 0
35.00 BBG1422K35 0.25 0.00 0.00 0.0 0.25 462.0 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 0.15 0.25 630.0 0.50 486.0 60.0 60
15.00 BBG1422W15 1.20 0.36 1.10 202.0 1.30 66.0 20.0 73
17.50 BBG1422W17.5 2.84 0.59 2.45 764.0 3.20 478.0 4.0 60
20.00 BBG1422W20 3.82 0.00 4.70 516.0 5.40 370.0 42.0 67
22.50 BBG1422W22.5 5.17 -1.43 6.80 534.0 7.90 173.0 1.0 3
25.00 BBG1422W25 9.10 0.00 8.70 460.0 10.70 254.0 0.0 0
30.00 BBG1422W30 14.10 0.00 14.10 387.0 15.40 117.0 0.0 0
35.00 BBG1422W35 18.60 0.00 19.00 620.0 20.80 407.0 0.0 0