$41.40 -2.41 (-5.50%) Bonanza Creek Energy Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 41.40
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.41 (-5.50%)
Prev Close: 43.81
Open: 44.09
Bid: 37.73
Ask: 45.11
Options:

Call Options: BCEI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCEI1422K30 12.20 0.00 11.40 31.0 14.10 259.0 0.0 0
35.00 BCEI1422K35 7.40 -1.60 7.10 77.0 7.60 167.0 18.0 10
40.00 BCEI1422K40 5.10 0.00 3.70 60.0 4.10 122.0 6.0 73
45.00 BCEI1422K45 3.20 0.88 1.45 42.0 1.75 186.0 1.0 438
50.00 BCEI1422K50 0.65 -0.20 0.45 54.0 0.60 120.0 57.0 630
55.00 BCEI1422K55 0.25 -0.05 0.10 97.0 0.25 22.0 1.0 132
60.00 BCEI1422K60 0.05 -0.15 0.05 1.0 0.20 190.0 1.0 216
65.00 BCEI1422K65 0.12 -0.13 0.05 2.0 0.25 146.0 2.0 116
70.00 BCEI1422K70 0.05 0.00 0.05 1.0 0.25 136.0 1.0 7
75.00 BCEI1422K75 0.25 0.00 0.05 81.0 0.25 146.0 0.0 0
80.00 BCEI1422K80 0.25 0.00 0.00 0.0 0.45 168.0 0.0 0
85.00 BCEI1422K85 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0

Put Options: BCEI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCEI1422W30 1.25 1.15 0.25 129.0 0.40 32.0 4.0 311
35.00 BCEI1422W35 0.65 0.00 0.80 42.0 1.00 80.0 20.0 57
40.00 BCEI1422W40 1.65 0.00 2.25 72.0 2.50 69.0 10.0 303
45.00 BCEI1422W45 3.83 0.00 4.90 113.0 5.30 144.0 28.0 73
50.00 BCEI1422W50 7.45 0.55 8.90 32.0 9.30 87.0 6.0 12
55.00 BCEI1422W55 19.40 8.50 11.70 364.0 13.90 21.0 17.0 12
60.00 BCEI1422W60 9.95 -5.65 16.30 332.0 18.90 10.0 2.0 1
65.00 BCEI1422W65 20.50 0.00 21.20 235.0 24.00 20.0 0.0 0
70.00 BCEI1422W70 25.50 0.00 26.20 231.0 29.00 20.0 0.0 0
75.00 BCEI1422W75 30.50 0.00 31.20 235.0 34.10 21.0 0.0 0
80.00 BCEI1422W80 35.40 0.00 36.30 118.0 39.40 51.0 0.0 0
85.00 BCEI1422W85 40.10 0.00 41.30 53.0 44.00 21.0 0.0 0