Bonanza Creek Energy Inc $61.41

up +2.28


29/8/2014 04:04 PM  |  NYSE : BCEI  
Industries : Energy / Independent Oil & Gas
Last Trade: 61.41
Trade Time: Aug 29 04:04 PM Eastern Daylight Time
Change: 2.28 (3.86 %)
Prev Close: 59.13
Open: 59.13
Bid: 59.68
Ask: 64.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BCEI Trend Analysis - it has outperformed the S&P 500 by 30%
Options:

Call Options: BCEI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCEI1420I30 26.80 0.00 29.30 228.0 32.10 63.0 0.0 0
35.00 BCEI1420I35 21.90 0.00 24.40 98.0 27.20 63.0 0.0 0
40.00 BCEI1420I40 16.90 0.00 19.30 127.0 22.30 64.0 0.0 0
45.00 BCEI1420I45 11.90 0.00 14.50 191.0 16.90 66.0 0.0 0
50.00 BCEI1420I50 7.80 0.00 9.70 268.0 12.00 90.0 0.0 0
55.00 BCEI1420I55 4.90 0.30 6.50 94.0 7.00 54.0 11.0 294
60.00 BCEI1420I60 2.40 0.80 0.40 76.0 3.00 1.0 63.0 764
65.00 BCEI1420I65 0.80 0.50 0.65 89.0 1.00 20.0 16.0 296
70.00 BCEI1420I70 0.20 -0.10 0.20 3.0 0.25 10.0 150.0 12
75.00 BCEI1420I75 0.25 -0.05 0.15 237.0 0.45 121.0 10.0 10
80.00 BCEI1420I80 0.35 0.00 0.05 1.0 0.35 90.0 0.0 0
85.00 BCEI1420I85 0.30 0.00 0.05 216.0 0.45 151.0 0.0 0

Put Options: BCEI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCEI1420U30 0.30 0.00 0.00 0.0 0.25 56.0 0.0 0
35.00 BCEI1420U35 0.35 0.00 0.00 0.0 0.25 62.0 0.0 0
40.00 BCEI1420U40 0.06 -0.24 0.05 10.0 0.25 51.0 2.0 2
45.00 BCEI1420U45 0.10 -0.10 0.05 10.0 0.10 10.0 62.0 257
50.00 BCEI1420U50 0.10 -0.05 0.05 56.0 0.10 1.0 19.0 370
55.00 BCEI1420U55 0.35 -0.35 0.35 31.0 0.45 21.0 32.0 537
60.00 BCEI1420U60 1.50 -1.00 1.40 48.0 1.65 46.0 151.0 106
65.00 BCEI1420U65 4.50 -1.50 4.10 136.0 4.50 31.0 12.0 15
70.00 BCEI1420U70 10.30 0.00 8.20 184.0 10.60 443.0 0.0 0
75.00 BCEI1420U75 15.00 0.00 13.10 81.0 15.70 100.0 0.0 0
80.00 BCEI1420U80 20.30 0.00 18.10 92.0 20.70 106.0 0.0 0
85.00 BCEI1420U85 25.40 0.00 23.00 111.0 25.70 342.0 0.0 0
Trading Center