BONANZA CREEK ENERGY $38.35

up +1.20


17/5/2013 05:17 PM  |  NYSE : BCEI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Last Trade: 38.35
Trade Time: May 17 5:09 PM Eastern Daylight Time
Change: 1.20 (3.23 %)
Prev Close: 37.15
Open: 37.46
Bid: 32.40
Ask: 40.14
12 Mo. Price Change : 98% - BCEI has outperformed the S&P 500 by 73%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: BCEI

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BCEI1318E20 18.20 0.00 17.60 85 19.20 70 0 0
22.50 BCEI1318E22.5 0.00 0.00 14.50 200 17.10 160 0 0
25.00 BCEI1318E25 0.00 0.00 12.00 215 14.60 175 0 0
30.00 BCEI1318E30 4.80 0.00 7.20 215 9.30 175 0 1
35.00 BCEI1318E35 3.80 1.70 2.80 182 3.80 172 50 478
40.00 BCEI1318E40 0.03 -0.07 0.00 0 0.05 30 5 429
45.00 BCEI1318E45 0.05 0.00 0.00 0 0.05 2 0 11
50.00 BCEI1318E50 0.00 0.00 0.00 0 0.15 127 0 0
55.00 BCEI1318E55 0.05 0.00 0.00 0 0.05 5 0 5

Put Options: BCEI

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 BCEI1318Q20 0.00 0.00 0.00 0 0.25 150 0 0
22.50 BCEI1318Q22.5 0.00 0.00 0.00 0 0.25 150 0 0
25.00 BCEI1318Q25 0.00 0.00 0.00 0 0.25 150 0 0
30.00 BCEI1318Q30 0.20 0.00 0.00 0 0.25 205 0 311
35.00 BCEI1318Q35 0.05 0.00 0.00 0 0.10 20 0 202
40.00 BCEI1318Q40 2.75 0.00 1.50 115 2.00 134 0 124
45.00 BCEI1318Q45 8.20 0.00 6.30 155 7.40 195 0 16
50.00 BCEI1318Q50 12.60 0.00 10.90 155 12.50 80 0 0
55.00 BCEI1318Q55 0.00 0.00 15.40 200 18.00 160 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center