$40.83 -0.25 (-0.61%) Baytex Energy Corp - NYSE

Sep. 17, 2014 | 11:25 AM
Last Trade: 40.83
Trade Time: Sep 17 11:25 AM Eastern Daylight Time
Change: -0.25 (-0.61%)
Prev Close: 41.08
Open: 41.27
Bid: 40.81
Ask: 40.83
Options:

Call Options: BTE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BTE1420I22.5 16.80 0.00 17.00 381.0 20.50 371.0 0.0 0
25.00 BTE1420I25 14.00 0.00 14.30 108.0 18.10 86.0 0.0 0
30.00 BTE1420I30 10.10 0.00 9.30 108.0 13.00 86.0 0.0 0
35.00 BTE1420I35 4.10 0.00 4.50 292.0 8.10 252.0 0.0 0
40.00 BTE1420I40 1.15 0.15 0.70 108.0 1.15 256.0 100.0 135
45.00 BTE1420I45 0.05 -0.05 0.05 2.0 0.25 240.0 2.0 550
50.00 BTE1420I50 0.10 0.00 0.00 0.0 0.10 99.0 0.0 0
55.00 BTE1420I55 0.25 0.00 0.00 0.0 0.50 104.0 0.0 0
60.00 BTE1420I60 0.40 0.00 0.00 0.0 0.50 104.0 0.0 0
65.00 BTE1420I65 0.40 0.00 0.00 0.0 0.50 342.0 0.0 0

Put Options: BTE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 BTE1420U22.5 0.40 0.00 0.00 0.0 0.50 395.0 0.0 0
25.00 BTE1420U25 0.40 0.00 0.00 0.0 0.50 171.0 0.0 0
30.00 BTE1420U30 0.25 0.00 0.00 0.0 0.50 206.0 0.0 0
35.00 BTE1420U35 0.25 0.00 0.00 0.0 0.50 171.0 0.0 0
40.00 BTE1420U40 0.20 0.15 0.05 21.0 0.25 348.0 175.0 332
45.00 BTE1420U45 1.00 -2.50 3.90 256.0 4.50 153.0 10.0 261
50.00 BTE1420U50 7.00 0.00 7.10 108.0 10.30 70.0 0.0 0
55.00 BTE1420U55 12.50 0.00 11.90 108.0 15.50 70.0 0.0 0
60.00 BTE1420U60 17.20 0.00 16.90 108.0 20.50 70.0 0.0 0
65.00 BTE1420U65 22.20 0.00 21.90 381.0 25.50 330.0 0.0 0