$10.40 -0.03 (-0.29%) Peabody Energy Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 10.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.29%)
Prev Close: 10.43
Open: 10.44
Bid: 10.38
Ask: 10.40
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BTU1431J3 0.00 0.00 7.25 254.0 7.65 280.0 0.0 0
3.50 BTU1431J3.5 0.00 0.00 6.75 254.0 7.15 63.0 0.0 0
4.00 BTU1431J4 0.00 0.00 6.25 255.0 6.65 280.0 0.0 0
4.50 BTU1431J4.5 0.00 0.00 5.75 94.0 6.15 862.0 0.0 0
5.00 BTU1431J5 0.00 0.00 5.25 670.0 5.65 952.0 0.0 0
5.50 BTU1431J5.5 0.00 0.00 4.75 322.0 5.15 884.0 0.0 0
6.00 BTU1431J6 0.00 0.00 4.25 333.0 4.65 895.0 0.0 0
6.50 BTU1431J6.5 0.00 0.00 3.75 421.0 4.15 801.0 0.0 0
7.00 BTU1431J7 3.00 0.00 3.25 1333.0 3.65 1631.0 0.0 0
7.50 BTU1431J7.5 0.00 0.00 2.77 410.0 3.15 897.0 0.0 0
8.00 BTU1431J8 2.23 0.00 2.28 1949.0 2.62 1858.0 0.0 0
8.50 BTU1431J8.5 1.74 0.00 1.77 138.0 2.16 737.0 0.0 0
9.00 BTU1431J9 2.00 0.95 1.31 481.0 1.65 1750.0 1.0 1
9.50 BTU1431J9.5 1.03 0.07 0.90 1573.0 1.19 3484.0 105.0 106
10.00 BTU1431J10 0.54 -0.11 0.52 114.0 0.58 2664.0 15.0 117
10.50 BTU1431J10.5 0.22 -0.10 0.21 312.0 0.24 15.0 49.0 98
11.00 BTU1431J11 0.08 -0.03 0.05 865.0 0.09 1226.0 213.0 6,033
11.50 BTU1431J11.5 0.01 0.00 0.01 113.0 0.05 2084.0 12.0 378
12.00 BTU1431J12 0.03 0.00 0.01 1.0 0.03 509.0 7.0 756
12.50 BTU1431J12.5 0.01 0.00 0.01 10.0 0.05 1942.0 18.0 533
13.00 BTU1431J13 0.03 0.01 0.01 71.0 0.02 252.0 10.0 299
13.50 BTU1431J13.5 0.05 -0.03 0.01 155.0 0.05 2412.0 3.0 148
14.00 BTU1431J14 0.02 -0.02 0.01 51.0 0.05 2388.0 6.0 125
14.50 BTU1431J14.5 0.01 -0.07 0.01 805.0 0.05 2013.0 200.0 265
15.00 BTU1431J15 0.04 -0.04 0.01 10.0 0.09 1782.0 70.0 67
15.50 BTU1431J15.5 0.26 0.18 0.01 206.0 0.09 1854.0 7.0 7
16.00 BTU1431J16 0.04 -0.04 0.01 1.0 0.09 1821.0 1.0 1
16.50 BTU1431J16.5 0.08 0.00 0.01 78.0 0.09 1673.0 0.0 0
17.00 BTU1431J17 0.08 0.00 0.01 159.0 0.09 1791.0 0.0 0
17.50 BTU1431J17.5 0.08 0.00 0.01 545.0 0.09 1745.0 0.0 0
18.00 BTU1431J18 0.08 0.00 0.01 54.0 0.09 1690.0 0.0 0
18.50 BTU1431J18.5 0.08 0.00 0.01 333.0 0.09 1749.0 0.0 0
19.00 BTU1431J19 0.08 0.00 0.00 0.0 0.09 363.0 0.0 0
19.50 BTU1431J19.5 0.08 0.00 0.00 0.0 0.09 380.0 0.0 0
20.00 BTU1431J20 0.08 0.00 0.00 0.0 0.09 428.0 0.0 0
20.50 BTU1431J20.5 0.08 0.00 0.00 0.0 0.09 428.0 0.0 0
21.00 BTU1431J21 0.08 0.00 0.00 0.0 0.09 415.0 0.0 0
21.50 BTU1431J21.5 0.08 0.00 0.00 0.0 0.09 432.0 0.0 0
22.00 BTU1431J22 0.08 0.00 0.00 0.0 0.09 425.0 0.0 0
22.50 BTU1431J22.5 0.08 0.00 0.00 0.0 0.09 399.0 0.0 0
23.00 BTU1431J23 0.08 0.00 0.00 0.0 0.09 383.0 0.0 0
23.50 BTU1431J23.5 0.08 0.00 0.00 0.0 0.09 425.0 0.0 0
24.00 BTU1431J24 0.08 0.00 0.00 0.0 0.09 365.0 0.0 0
24.50 BTU1431J24.5 0.08 0.00 0.00 0.0 0.09 341.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BTU1431V3 0.00 0.00 0.00 0.0 0.05 685.0 0.0 0
3.50 BTU1431V3.5 0.00 0.00 0.00 0.0 0.05 672.0 0.0 0
4.00 BTU1431V4 0.00 0.00 0.00 0.0 0.05 761.0 0.0 0
4.50 BTU1431V4.5 0.00 0.00 0.00 0.0 0.05 737.0 0.0 0
5.00 BTU1431V5 0.00 0.00 0.00 0.0 0.05 625.0 0.0 0
5.50 BTU1431V5.5 0.00 0.00 0.00 0.0 0.05 626.0 0.0 0
6.00 BTU1431V6 0.00 0.00 0.00 0.0 0.06 678.0 0.0 0
6.50 BTU1431V6.5 0.00 0.00 0.00 0.0 0.06 650.0 0.0 0
7.00 BTU1431V7 0.11 0.00 0.01 133.0 0.11 1164.0 0.0 0
7.50 BTU1431V7.5 0.00 0.00 0.00 0.0 0.06 649.0 0.0 0
8.00 BTU1431V8 0.11 0.00 0.01 230.0 0.03 193.0 0.0 0
8.50 BTU1431V8.5 0.01 0.00 0.01 10.0 0.07 2779.0 0.0 0
9.00 BTU1431V9 0.09 0.08 0.01 1921.0 0.08 3436.0 50.0 295
9.50 BTU1431V9.5 0.03 0.00 0.01 2286.0 0.15 4096.0 0.0 0
10.00 BTU1431V10 0.15 0.03 0.12 393.0 0.15 30.0 233.0 676
10.50 BTU1431V10.5 0.35 0.06 0.31 414.0 0.36 844.0 53.0 347
11.00 BTU1431V11 0.70 0.04 0.61 1581.0 0.78 3505.0 20.0 191
11.50 BTU1431V11.5 0.80 0.00 0.93 1830.0 1.25 2074.0 75.0 245
12.00 BTU1431V12 1.10 -0.11 1.40 1789.0 1.72 1968.0 60.0 102
12.50 BTU1431V12.5 2.40 0.80 1.85 2704.0 2.23 2084.0 10.0 132
13.00 BTU1431V13 2.58 0.48 2.40 2470.0 2.74 968.0 5.0 154
13.50 BTU1431V13.5 1.68 -0.91 2.87 1262.0 3.25 280.0 2.0 138
14.00 BTU1431V14 3.25 0.20 3.35 789.0 3.75 204.0 2.0 26
14.50 BTU1431V14.5 3.25 0.00 3.85 195.0 4.25 351.0 0.0 0
15.00 BTU1431V15 4.55 0.50 4.35 635.0 4.75 205.0 3.0 56
15.50 BTU1431V15.5 4.20 0.00 4.85 205.0 5.25 264.0 0.0 0
16.00 BTU1431V16 4.95 -0.10 5.35 481.0 5.75 283.0 2.0 27
16.50 BTU1431V16.5 2.08 -3.47 5.85 625.0 6.25 309.0 11.0 3
17.00 BTU1431V17 5.70 0.00 6.35 205.0 6.75 264.0 0.0 0
17.50 BTU1431V17.5 6.30 0.00 6.85 219.0 7.25 282.0 0.0 0
18.00 BTU1431V18 5.25 0.00 7.00 307.0 8.20 228.0 0.0 0
18.50 BTU1431V18.5 5.70 0.00 7.50 326.0 8.70 216.0 0.0 0
19.00 BTU1431V19 6.20 0.00 8.00 326.0 9.20 205.0 0.0 0
19.50 BTU1431V19.5 6.70 0.00 8.50 237.0 9.70 295.0 0.0 0
20.00 BTU1431V20 7.20 0.00 7.90 482.0 11.10 180.0 0.0 0
20.50 BTU1431V20.5 7.75 0.00 8.40 460.0 11.60 229.0 0.0 0
21.00 BTU1431V21 8.20 0.00 9.00 280.0 12.20 280.0 0.0 0
21.50 BTU1431V21.5 9.25 0.00 9.45 10.0 12.70 280.0 0.0 0
22.00 BTU1431V22 9.75 0.00 10.00 280.0 13.20 280.0 0.0 0
22.50 BTU1431V22.5 10.25 0.00 10.45 60.0 13.70 300.0 0.0 0
23.00 BTU1431V23 10.75 0.00 10.95 10.0 14.30 10.0 0.0 0
23.50 BTU1431V23.5 11.25 0.00 11.50 280.0 14.70 280.0 0.0 0
24.00 BTU1431V24 11.20 0.00 12.00 280.0 15.20 280.0 0.0 0
24.50 BTU1431V24.5 11.80 0.00 13.25 477.0 14.85 153.0 0.0 0