$26.47 -0.43 (-1.60%) Baytex Energy Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 26.47
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.43 (-1.60%)
Prev Close: 26.90
Open: 26.94
Bid: 25.70
Ask: 31.00
Options:

Call Options: BTE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BTE1420L15 10.00 0.00 9.30 46.0 13.80 49.0 0.0 0
17.50 BTE1420L17.5 7.60 0.00 8.30 97.0 9.50 45.0 0.0 0
20.00 BTE1420L20 5.10 0.00 6.10 103.0 7.60 86.0 0.0 0
22.50 BTE1420L22.5 4.60 0.00 3.90 55.0 4.30 32.0 43.0 42
25.00 BTE1420L25 3.00 0.80 1.80 57.0 2.20 91.0 1.0 31
30.00 BTE1420L30 0.05 -0.15 0.05 20.0 0.20 26.0 1.0 145
35.00 BTE1420L35 0.25 0.20 0.05 13.0 0.05 6.0 4.0 160
40.00 BTE1420L40 0.50 0.00 0.05 18.0 0.40 62.0 0.0 0
45.00 BTE1420L45 2.40 0.00 0.00 0.0 0.40 62.0 0.0 0

Put Options: BTE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BTE1420X15 4.20 0.00 0.00 0.0 0.95 113.0 0.0 0
17.50 BTE1420X17.5 0.25 0.00 0.00 0.0 0.25 67.0 0.0 0
20.00 BTE1420X20 0.25 0.00 0.05 21.0 0.25 51.0 0.0 0
22.50 BTE1420X22.5 0.25 0.20 0.05 10.0 0.25 69.0 121.0 121
25.00 BTE1420X25 0.45 0.07 0.45 10.0 0.65 73.0 2.0 38
30.00 BTE1420X30 3.95 0.85 3.50 56.0 3.90 62.0 1.0 44
35.00 BTE1420X35 4.80 -1.30 8.10 87.0 9.30 51.0 1.0 1
40.00 BTE1420X40 11.10 0.00 13.10 92.0 14.30 51.0 0.0 0
45.00 BTE1420X45 16.10 0.00 18.10 97.0 19.30 51.0 0.0 0