Peabody Energy Corp $16.29

down -0.38


21/8/2014 01:55 PM  |  NYSE : BTU  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 16.29
Trade Time: Aug 21 01:55 PM Eastern Daylight Time
Change: -0.38 (-2.28 %)
Prev Close: 16.67
Open: 16.68
Bid: 16.28
Ask: 16.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BTU Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BTU1422H8 8.50 0.00 8.20 210.0 8.75 248.0 0.0 0
8.00 BTU1429H8 8.50 0.00 8.20 154.0 8.75 270.0 0.0 0
8.50 BTU1422H8.5 8.00 0.00 7.70 82.0 8.05 197.0 0.0 0
9.00 BTU1422H9 7.50 0.00 7.20 82.0 7.55 266.0 0.0 0
9.00 BTU1429H9 7.50 0.00 7.20 117.0 7.90 978.0 0.0 0
9.50 BTU1422H9.5 6.65 0.00 6.70 99.0 7.05 595.0 0.0 0
9.50 BTU1429H9.5 6.75 0.00 6.70 100.0 7.10 156.0 0.0 0
10.00 BTU1422H10 6.15 0.00 6.20 99.0 6.55 598.0 0.0 0
10.00 BTU1429H10 6.25 0.00 6.20 153.0 6.60 918.0 0.0 0
10.50 BTU1422H10.5 5.65 0.00 5.70 99.0 6.05 246.0 0.0 0
10.50 BTU1429H10.5 5.75 0.00 5.70 237.0 6.10 1350.0 0.0 0
11.00 BTU1422H11 4.85 -0.65 5.20 294.0 5.60 629.0 39.0 39
11.00 BTU1429H11 5.25 0.00 5.20 459.0 5.60 1277.0 0.0 0
11.50 BTU1422H11.5 4.45 -0.25 4.70 220.0 5.10 1729.0 50.0 159
11.50 BTU1429H11.5 4.75 0.00 4.70 507.0 5.10 1683.0 0.0 0
12.00 BTU1422H12 4.15 0.00 4.20 124.0 4.55 246.0 0.0 0
12.00 BTU1429H12 4.45 0.00 4.20 789.0 4.60 2014.0 20.0 10
12.50 BTU1422H12.5 3.45 -0.55 3.70 471.0 4.10 986.0 4.0 4
12.50 BTU1429H12.5 3.75 0.00 3.70 647.0 4.05 1413.0 0.0 0
13.00 BTU1422H13 2.95 -0.25 3.20 471.0 3.60 1567.0 2.0 3
13.00 BTU1429H13 3.55 0.00 3.20 649.0 3.55 1326.0 0.0 0
13.50 BTU1422H13.5 2.45 -0.28 2.72 209.0 2.92 2040.0 5.0 5
13.50 BTU1429H13.5 3.05 0.00 2.72 652.0 3.10 1238.0 0.0 0
14.00 BTU1422H14 2.30 -0.25 2.22 586.0 2.42 1567.0 8.0 10
14.00 BTU1429H14 2.32 -0.21 2.22 540.0 2.59 1966.0 42.0 42
14.50 BTU1422H14.5 1.42 -0.63 1.72 628.0 1.92 1527.0 1.0 25
14.50 BTU1429H14.5 1.84 -0.20 1.73 1205.0 1.90 2224.0 33.0 14
15.00 BTU1422H15 1.22 -0.32 1.22 750.0 1.42 1496.0 20.0 33
15.00 BTU1429H15 1.37 -0.02 1.24 1075.0 1.57 1995.0 2.0 189
15.50 BTU1422H15.5 0.90 0.00 0.73 836.0 1.04 2119.0 25.0 118
15.50 BTU1429H15.5 1.06 0.00 0.76 1777.0 1.05 2483.0 4.0 244
16.00 BTU1422H16 0.41 -0.29 0.28 69.0 0.42 2315.0 46.0 1,739
16.00 BTU1429H16 0.40 -0.30 0.40 20.0 0.42 169.0 30.0 911
16.50 BTU1422H16.5 0.04 -0.18 0.03 50.0 0.04 116.0 696.0 4,088
16.50 BTU1429H16.5 0.13 -0.08 0.13 105.0 0.14 5.0 228.0 1,003
17.00 BTU1422H17 0.04 0.02 0.02 6.0 0.03 337.0 1.0 183
17.00 BTU1429H17 0.10 0.03 0.03 52.0 0.05 886.0 14.0 228
17.50 BTU1422H17.5 0.03 -0.02 0.01 547.0 0.05 754.0 2.0 17
17.50 BTU1429H17.5 0.03 -0.02 0.01 38.0 0.02 3.0 53.0 51
18.00 BTU1422H18 0.13 0.08 0.01 240.0 0.05 655.0 2.0 43
18.00 BTU1429H18 0.05 0.00 0.01 133.0 0.05 1786.0 6.0 38
18.50 BTU1422H18.5 0.05 0.00 0.01 119.0 0.05 576.0 0.0 0
18.50 BTU1429H18.5 0.05 0.00 0.01 273.0 0.05 533.0 0.0 0
19.00 BTU1422H19 0.05 0.00 0.01 47.0 0.05 557.0 0.0 0
19.00 BTU1429H19 0.05 0.00 0.01 199.0 0.05 539.0 0.0 0
19.50 BTU1422H19.5 0.05 0.00 0.01 36.0 0.05 561.0 0.0 0
19.50 BTU1429H19.5 0.05 0.00 0.01 85.0 0.05 382.0 0.0 0
20.00 BTU1422H20 0.07 0.00 0.01 36.0 0.06 566.0 0.0 0
20.00 BTU1429H20 0.08 0.00 0.01 64.0 0.07 372.0 0.0 0
20.50 BTU1422H20.5 0.07 0.00 0.01 999.0 0.06 583.0 0.0 0
20.50 BTU1429H20.5 0.08 0.00 0.01 65.0 0.07 427.0 0.0 0
21.00 BTU1422H21 0.07 0.00 0.01 53.0 0.06 559.0 0.0 0
21.00 BTU1429H21 0.08 0.00 0.01 156.0 0.08 423.0 0.0 0
21.50 BTU1422H21.5 0.07 0.00 0.01 24.0 0.06 587.0 0.0 0
21.50 BTU1429H21.5 0.08 0.00 0.01 105.0 0.08 422.0 0.0 0
22.00 BTU1422H22 0.07 0.00 0.01 24.0 0.06 561.0 0.0 0
22.00 BTU1429H22 0.08 0.00 0.01 30.0 0.08 429.0 0.0 0
22.50 BTU1422H22.5 0.07 0.00 0.03 40.0 0.06 565.0 0.0 0
22.50 BTU1429H22.5 0.08 0.00 0.01 60.0 0.08 425.0 0.0 0
23.00 BTU1422H23 0.07 0.00 0.00 0.0 0.06 537.0 0.0 0
23.00 BTU1429H23 0.08 0.00 0.01 30.0 0.08 422.0 0.0 0
23.50 BTU1422H23.5 0.07 0.00 0.00 0.0 0.06 548.0 0.0 0
23.50 BTU1429H23.5 0.08 0.00 0.00 0.0 0.08 326.0 0.0 0
24.00 BTU1422H24 0.07 0.00 0.00 0.0 0.06 564.0 0.0 0
24.00 BTU1429H24 0.08 0.00 0.00 0.0 0.08 327.0 0.0 0
24.50 BTU1422H24.5 0.07 0.00 0.02 29.0 0.06 549.0 0.0 0
24.50 BTU1429H24.5 0.08 0.00 0.00 0.0 0.08 328.0 0.0 0
25.00 BTU1422H25 0.07 0.00 0.01 60.0 0.06 555.0 0.0 0
25.00 BTU1429H25 0.08 0.00 0.00 0.0 0.08 273.0 0.0 0
25.50 BTU1422H25.5 0.07 0.00 0.01 30.0 0.06 790.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BTU1422T8 0.07 0.00 0.01 24.0 0.06 562.0 0.0 0
8.00 BTU1429T8 0.08 0.00 0.00 0.0 0.08 1740.0 0.0 0
8.50 BTU1422T8.5 0.07 0.00 0.00 0.0 0.06 535.0 0.0 0
9.00 BTU1422T9 0.07 0.00 0.01 24.0 0.06 504.0 0.0 0
9.00 BTU1429T9 0.08 0.00 0.01 24.0 0.08 325.0 0.0 0
9.50 BTU1422T9.5 0.07 0.00 0.01 24.0 0.06 538.0 0.0 0
9.50 BTU1429T9.5 0.01 -0.01 0.01 24.0 0.02 368.0 75.0 75
10.00 BTU1422T10 0.07 0.00 0.01 24.0 0.06 527.0 0.0 0
10.00 BTU1429T10 0.02 0.00 0.01 31.0 0.08 329.0 0.0 0
10.50 BTU1422T10.5 0.07 0.00 0.01 33.0 0.06 583.0 0.0 0
10.50 BTU1429T10.5 0.02 -0.06 0.01 46.0 0.08 1680.0 50.0 50
11.00 BTU1422T11 0.07 0.00 0.01 43.0 0.06 572.0 0.0 0
11.00 BTU1429T11 0.08 0.00 0.01 38.0 0.09 458.0 0.0 0
11.50 BTU1422T11.5 0.07 0.00 0.01 108.0 0.06 573.0 0.0 0
11.50 BTU1429T11.5 0.08 0.00 0.01 193.0 0.09 456.0 0.0 0
12.00 BTU1422T12 0.02 0.00 0.01 1069.0 0.06 540.0 0.0 0
12.00 BTU1429T12 0.08 0.00 0.02 474.0 0.08 361.0 0.0 0
12.50 BTU1422T12.5 0.07 0.00 0.01 636.0 0.06 564.0 0.0 0
12.50 BTU1429T12.5 0.08 0.00 0.01 217.0 0.08 350.0 0.0 0
13.00 BTU1422T13 0.07 0.00 0.01 559.0 0.06 546.0 0.0 0
13.00 BTU1429T13 0.08 0.00 0.01 608.0 0.08 562.0 0.0 0
13.50 BTU1422T13.5 0.07 0.00 0.01 706.0 0.06 553.0 0.0 0
13.50 BTU1429T13.5 0.04 0.00 0.01 249.0 0.04 276.0 0.0 0
14.00 BTU1422T14 0.02 -0.05 0.02 1026.0 0.06 1626.0 25.0 55
14.00 BTU1429T14 0.14 0.11 0.01 627.0 0.03 127.0 1.0 26
14.50 BTU1422T14.5 0.01 0.00 0.01 22.0 0.06 1375.0 22.0 217
14.50 BTU1429T14.5 0.08 0.07 0.01 124.0 0.09 1218.0 2.0 170
15.00 BTU1422T15 0.06 0.03 0.01 640.0 0.06 1919.0 25.0 1,622
15.00 BTU1429T15 0.07 0.06 0.01 380.0 0.09 1188.0 6.0 108
15.50 BTU1422T15.5 0.05 -0.01 0.01 1.0 0.06 2123.0 13.0 899
15.50 BTU1429T15.5 0.04 0.03 0.04 39.0 0.06 1568.0 1.0 496
16.00 BTU1422T16 0.04 0.03 0.01 541.0 0.06 1998.0 29.0 145
16.00 BTU1429T16 0.12 0.02 0.10 561.0 0.13 825.0 195.0 217
16.50 BTU1422T16.5 0.18 0.13 0.21 452.0 0.30 1879.0 20.0 99
16.50 BTU1429T16.5 0.30 0.12 0.35 50.0 0.37 57.0 42.0 144
17.00 BTU1422T17 2.13 1.83 0.43 1247.0 0.79 207.0 10.0 7
17.00 BTU1429T17 1.59 1.17 0.66 2372.0 0.82 2344.0 2.0 2
17.50 BTU1422T17.5 0.78 0.00 0.94 733.0 1.29 815.0 2.0 1
17.50 BTU1429T17.5 0.82 0.00 0.92 1025.0 1.29 832.0 0.0 0
18.00 BTU1422T18 2.09 0.80 1.44 796.0 1.79 995.0 18.0 18
18.00 BTU1429T18 2.01 0.72 1.42 1964.0 1.79 1630.0 1.0 122
18.50 BTU1422T18.5 2.81 1.00 1.94 675.0 2.29 964.0 1.0 1
18.50 BTU1429T18.5 1.79 0.00 1.93 1077.0 2.29 1173.0 0.0 0
19.00 BTU1422T19 3.85 1.57 2.44 665.0 2.80 172.0 75.0 5
19.00 BTU1429T19 3.37 1.11 2.43 599.0 2.79 629.0 2.0 2
19.50 BTU1422T19.5 2.81 0.00 2.94 982.0 3.30 817.0 0.0 0
19.50 BTU1429T19.5 2.78 0.00 2.93 308.0 3.30 760.0 0.0 0
20.00 BTU1422T20 3.25 0.00 3.40 289.0 3.80 187.0 0.0 0
20.00 BTU1429T20 3.25 0.00 3.40 124.0 3.80 210.0 0.0 0
20.50 BTU1422T20.5 3.75 0.00 3.90 214.0 4.30 51.0 0.0 0
20.50 BTU1429T20.5 3.75 0.00 3.90 108.0 4.30 193.0 0.0 0
21.00 BTU1422T21 4.25 0.00 4.40 214.0 4.80 49.0 0.0 0
21.00 BTU1429T21 5.10 0.85 4.40 558.0 4.80 277.0 28.0 28
21.50 BTU1422T21.5 4.80 0.00 4.90 214.0 5.30 69.0 0.0 0
21.50 BTU1429T21.5 4.80 0.00 4.90 125.0 5.30 151.0 0.0 0
22.00 BTU1422T22 5.30 0.00 5.40 265.0 5.80 205.0 0.0 0
22.00 BTU1429T22 5.30 0.00 5.40 114.0 5.80 147.0 0.0 0
22.50 BTU1422T22.5 5.75 0.00 5.90 150.0 6.30 197.0 0.0 0
22.50 BTU1429T22.5 5.75 0.00 5.90 96.0 6.30 216.0 0.0 0
23.00 BTU1422T23 6.25 0.00 6.40 165.0 6.80 197.0 0.0 0
23.00 BTU1429T23 6.25 0.00 6.40 98.0 6.80 216.0 0.0 0
23.50 BTU1422T23.5 6.75 0.00 6.90 150.0 7.30 182.0 0.0 0
23.50 BTU1429T23.5 6.75 0.00 6.90 124.0 7.30 132.0 0.0 0
24.00 BTU1422T24 7.30 0.00 7.40 150.0 7.80 182.0 0.0 0
24.00 BTU1429T24 7.30 0.00 7.40 49.0 7.80 132.0 0.0 0
24.50 BTU1422T24.5 7.75 0.00 7.45 175.0 8.30 183.0 0.0 0
24.50 BTU1429T24.5 7.55 0.00 7.55 168.0 8.30 137.0 0.0 0
25.00 BTU1422T25 8.25 0.00 8.20 175.0 8.80 190.0 0.0 0
25.00 BTU1429T25 8.30 0.00 7.90 168.0 8.80 136.0 0.0 0
25.50 BTU1422T25.5 8.75 0.00 8.65 175.0 9.30 190.0 0.0 0
Trading Center