Bonanza Creek Energy Inc $58.13

down -1.25


28/7/2014 04:03 PM  |  NYSE : BCEI  
Industries : Energy / Independent Oil & Gas
Last Trade: 58.13
Trade Time: Jul 28 04:03 PM Eastern Daylight Time
Change: -1.25 (-2.11 %)
Prev Close: 59.38
Open: 59.57
Bid: 54.96
Ask: 61.27
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 28%
Options:

Call Options: BCEI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCEI1416H30 27.90 0.00 27.20 433.0 29.20 271.0 0.0 0
35.00 BCEI1416H35 22.90 0.00 22.20 215.0 24.10 169.0 0.0 0
40.00 BCEI1416H40 13.40 -4.10 17.10 219.0 19.10 158.0 1.0 1
45.00 BCEI1416H45 13.00 0.00 12.20 342.0 13.90 153.0 0.0 0
50.00 BCEI1416H50 10.29 1.99 8.00 156.0 8.90 146.0 5.0 22
55.00 BCEI1416H55 4.30 -0.60 4.10 81.0 4.50 105.0 49.0 422
60.00 BCEI1416H60 1.45 -0.40 1.50 30.0 1.75 96.0 83.0 506
65.00 BCEI1416H65 0.40 -0.10 0.35 30.0 0.50 91.0 3.0 762
70.00 BCEI1416H70 0.25 0.20 0.05 10.0 0.20 409.0 2.0 52
75.00 BCEI1416H75 0.22 -0.28 0.05 11.0 0.45 132.0 1.0 23
80.00 BCEI1416H80 0.95 0.00 0.05 107.0 0.25 338.0 0.0 0
85.00 BCEI1416H85 1.80 0.00 0.00 0.0 0.30 139.0 0.0 0
90.00 BCEI1416H90 1.75 0.00 0.00 0.0 0.30 139.0 0.0 0

Put Options: BCEI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BCEI1416T30 0.40 0.00 0.00 0.0 0.30 131.0 0.0 0
35.00 BCEI1416T35 0.95 0.00 0.00 0.0 0.30 140.0 0.0 0
40.00 BCEI1416T40 1.55 -0.20 0.05 10.0 0.30 120.0 1.0 1
45.00 BCEI1416T45 0.30 0.10 0.05 10.0 0.20 173.0 10.0 31
50.00 BCEI1416T50 0.30 0.20 0.25 20.0 0.40 122.0 4.0 75
55.00 BCEI1416T55 1.10 0.33 1.10 20.0 1.30 130.0 121.0 496
60.00 BCEI1416T60 2.68 0.00 3.20 135.0 3.60 80.0 18.0 370
65.00 BCEI1416T65 6.20 -0.01 7.00 163.0 7.50 106.0 5.0 41
70.00 BCEI1416T70 8.80 0.00 10.10 453.0 12.90 157.0 0.0 0
75.00 BCEI1416T75 13.80 0.00 16.40 148.0 17.50 120.0 0.0 0
80.00 BCEI1416T80 18.70 0.00 21.40 147.0 22.50 35.0 0.0 0
85.00 BCEI1416T85 23.80 0.00 25.20 208.0 27.80 67.0 0.0 0
90.00 BCEI1416T90 28.70 0.00 30.10 371.0 33.00 141.0 0.0 0
Trading Center