Bonanza Creek Energy Inc $47.50

down -0.27


17/4/2014 06:40 PM  |  NYSE : BCEI  
Industries : Energy / Independent Oil & Gas
Last Trade: 47.50
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.27 (-0.57 %)
Prev Close: 47.77
Open: 47.88
Bid: 47.49
Ask: 47.50
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 22%
Options:

Call Options: BCEI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCEI1417E25 22.40 0.00 21.90 135.0 23.60 116.0 0.0 0
30.00 BCEI1417E30 17.40 0.00 16.60 373.0 18.50 301.0 0.0 0
35.00 BCEI1417E35 12.40 0.00 11.50 414.0 13.50 311.0 0.0 0
40.00 BCEI1417E40 7.00 -0.70 7.30 443.0 8.70 388.0 4.0 4
45.00 BCEI1417E45 3.90 0.10 3.60 106.0 4.30 454.0 10.0 224
50.00 BCEI1417E50 1.25 -0.15 1.20 20.0 1.45 165.0 2.0 226
55.00 BCEI1417E55 0.25 0.00 0.25 60.0 0.45 214.0 4.0 7
60.00 BCEI1417E60 0.05 0.00 0.05 10.0 0.20 1.0 0.0 0
65.00 BCEI1417E65 0.25 0.00 0.05 1.0 0.25 429.0 0.0 0
70.00 BCEI1417E70 0.60 0.00 0.00 0.0 0.30 497.0 0.0 0

Put Options: BCEI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 BCEI1417Q25 0.55 0.00 0.00 0.0 0.30 502.0 0.0 0
30.00 BCEI1417Q30 0.60 0.00 0.00 0.0 0.30 482.0 0.0 0
35.00 BCEI1417Q35 0.20 0.00 0.05 1.0 0.20 1.0 0.0 0
40.00 BCEI1417Q40 0.15 0.00 0.20 86.0 0.40 292.0 15.0 52
45.00 BCEI1417Q45 1.05 -0.10 1.05 20.0 1.35 242.0 61.0 80
50.00 BCEI1417Q50 3.90 0.90 3.40 60.0 3.90 211.0 50.0 57
55.00 BCEI1417Q55 7.30 0.00 7.40 431.0 8.10 196.0 0.0 0
60.00 BCEI1417Q60 11.50 0.00 11.70 406.0 13.20 327.0 0.0 0
65.00 BCEI1417Q65 16.40 0.00 16.60 249.0 18.30 203.0 0.0 0
70.00 BCEI1417Q70 21.20 0.00 21.60 73.0 22.90 40.0 0.0 0
Trading Center