$58.32 -0.65 (-1.10%) Bonanza Creek Energy Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 58.32
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.65 (-1.10%)
Prev Close: 58.97
Open: 59.29
Bid: 55.30
Ask: 61.37
Options:

Call Options: BCEI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCEI1418J25 33.10 0.00 32.40 48.0 35.00 48.0 0.0 0
30.00 BCEI1418J30 18.50 -9.20 27.20 70.0 30.00 63.0 5.0 5
35.00 BCEI1418J35 25.61 2.51 22.50 295.0 25.10 344.0 2.0 12
40.00 BCEI1418J40 13.90 -4.20 17.50 334.0 19.80 327.0 5.0 7
45.00 BCEI1418J45 15.20 2.00 12.60 396.0 14.90 437.0 1.0 77
50.00 BCEI1418J50 8.21 -0.79 8.50 82.0 8.90 66.0 4.0 1,045
55.00 BCEI1418J55 5.50 0.60 4.40 115.0 4.80 66.0 3.0 595
60.00 BCEI1418J60 1.80 -0.25 1.80 2.0 5.00 79.0 14.0 1,290
65.00 BCEI1418J65 1.20 0.65 0.40 86.0 0.55 59.0 1.0 1,725
70.00 BCEI1418J70 0.10 0.00 0.05 242.0 0.20 48.0 0.0 0

Put Options: BCEI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCEI1418V25 0.30 -0.10 0.10 49.0 0.25 165.0 2.0 2
30.00 BCEI1418V30 0.05 -0.20 0.05 15.0 0.25 146.0 15.0 41
35.00 BCEI1418V35 0.10 0.00 0.05 11.0 0.10 127.0 61.0 927
40.00 BCEI1418V40 0.25 0.05 0.05 10.0 0.20 121.0 12.0 81
45.00 BCEI1418V45 0.10 0.05 0.05 100.0 0.20 107.0 182.0 485
50.00 BCEI1418V50 0.35 -0.05 0.35 46.0 0.50 92.0 502.0 766
55.00 BCEI1418V55 1.20 0.10 1.20 67.0 1.40 85.0 1.0 345
60.00 BCEI1418V60 3.20 0.25 3.40 104.0 3.70 104.0 20.0 238
65.00 BCEI1418V65 8.20 1.70 6.90 136.0 7.30 64.0 10.0 10
70.00 BCEI1418V70 9.60 0.00 10.40 95.0 12.60 99.0 0.0 0