Peabody Energy Corp $17.42

up +0.11


23/4/2014 06:40 PM  |  NYSE : BTU  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 17.42
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.11 (0.64 %)
Prev Close: 17.31
Open: 17.28
Bid: 17.36
Ask: 17.53
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 27%
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 BTU1425D8.5 7.85 0.00 8.20 32.0 9.20 32.0 0.0 0
9.00 BTU1425D9 7.40 0.00 7.75 32.0 8.75 32.0 0.0 0
9.50 BTU1425D9.5 7.20 0.00 7.25 32.0 8.25 32.0 0.0 0
10.00 BTU1425D10 6.45 0.00 6.70 32.0 7.85 32.0 0.0 0
10.50 BTU1425D10.5 6.30 0.00 6.15 32.0 7.40 32.0 0.0 0
11.00 BTU1425D11 5.80 0.00 5.80 32.0 6.65 32.0 0.0 0
11.50 BTU1425D11.5 5.45 0.00 5.20 32.0 6.20 32.0 0.0 0
12.00 BTU1425D12 4.30 -0.65 4.00 150.0 5.60 120.0 20.0 20
12.50 BTU1425D12.5 4.45 0.00 4.45 32.0 5.15 32.0 0.0 0
13.00 BTU1425D13 4.70 0.75 3.95 319.0 4.70 120.0 1.0 1
13.50 BTU1425D13.5 3.45 0.00 3.45 32.0 4.15 32.0 0.0 0
14.00 BTU1425D14 1.94 -1.11 2.98 508.0 3.65 228.0 42.0 42
14.50 BTU1425D14.5 2.49 0.00 2.50 1256.0 3.15 1191.0 10.0 5
15.00 BTU1425D15 2.50 0.51 2.01 1240.0 2.62 1114.0 3.0 43
15.50 BTU1425D15.5 1.18 -0.42 1.86 1576.0 2.13 937.0 11.0 118
16.00 BTU1425D16 1.00 -0.19 1.39 1446.0 1.57 771.0 2.0 920
16.50 BTU1425D16.5 1.12 0.17 1.00 32.0 1.06 130.0 12.0 650
17.00 BTU1425D17 0.66 0.05 0.63 32.0 0.67 3.0 670.0 3,045
17.50 BTU1425D17.5 0.37 0.05 0.35 21.0 0.38 3.0 1333.0 3,170
18.00 BTU1425D18 0.19 0.07 0.16 74.0 0.19 40.0 1064.0 2,650
18.50 BTU1425D18.5 0.07 0.01 0.07 32.0 0.11 452.0 250.0 2,107
19.00 BTU1425D19 0.08 0.06 0.02 297.0 0.05 76.0 10.0 444
19.50 BTU1425D19.5 0.13 0.12 0.01 84.0 0.05 465.0 4.0 11
20.00 BTU1425D20 0.11 -0.04 0.01 413.0 0.05 1487.0 24.0 24
20.50 BTU1425D20.5 0.13 0.00 0.02 900.0 0.10 1876.0 0.0 0
21.00 BTU1425D21 0.13 0.00 0.01 30.0 0.09 1825.0 0.0 0
21.50 BTU1425D21.5 0.14 0.00 0.00 0.0 0.09 1014.0 0.0 0
22.00 BTU1425D22 0.12 0.00 0.01 70.0 0.09 1763.0 0.0 0
22.50 BTU1425D22.5 0.13 0.00 0.00 0.0 0.09 1011.0 0.0 0
23.00 BTU1425D23 0.02 -0.10 0.01 58.0 0.09 1826.0 2.0 2
23.50 BTU1425D23.5 0.12 0.00 0.00 0.0 0.09 1040.0 0.0 0
24.00 BTU1425D24 0.11 0.00 0.01 36.0 0.09 1019.0 0.0 0
25.00 BTU1425D25 0.12 0.00 0.00 0.0 0.09 947.0 0.0 0
26.00 BTU1425D26 0.11 0.00 0.00 0.0 0.09 925.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.50 BTU1425P8.5 0.12 0.00 0.00 0.0 0.09 963.0 0.0 0
9.00 BTU1425P9 0.12 0.00 0.00 0.0 0.09 980.0 0.0 0
9.50 BTU1425P9.5 0.12 0.00 0.00 0.0 0.09 955.0 0.0 0
10.00 BTU1425P10 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0
10.50 BTU1425P10.5 0.13 0.00 0.00 0.0 0.09 809.0 0.0 0
11.00 BTU1425P11 0.13 0.00 0.01 2722.0 0.09 1084.0 0.0 0
11.50 BTU1425P11.5 0.13 0.00 0.00 0.0 0.09 908.0 0.0 0
12.00 BTU1425P12 0.14 0.00 0.01 810.0 0.09 1072.0 0.0 0
12.50 BTU1425P12.5 0.14 0.00 0.00 0.0 0.10 1019.0 0.0 0
13.00 BTU1425P13 0.14 0.00 0.01 50.0 0.09 1141.0 0.0 0
13.50 BTU1425P13.5 0.14 0.00 0.00 0.0 0.10 959.0 0.0 0
14.00 BTU1425P14 0.01 0.00 0.01 1.0 0.05 1524.0 1.0 10
14.50 BTU1425P14.5 0.18 0.04 0.02 328.0 0.11 1627.0 1.0 69
15.00 BTU1425P15 0.08 0.00 0.05 578.0 0.06 1591.0 21.0 155
15.50 BTU1425P15.5 0.16 0.14 0.01 137.0 0.05 447.0 22.0 393
16.00 BTU1425P16 0.07 0.00 0.03 91.0 0.06 76.0 151.0 1,928
16.50 BTU1425P16.5 0.11 -0.04 0.09 134.0 0.13 145.0 591.0 1,742
17.00 BTU1425P17 0.23 -0.06 0.21 35.0 0.24 3.0 2175.0 3,428
17.50 BTU1425P17.5 0.45 -0.17 0.42 35.0 0.45 3.0 219.0 589
18.00 BTU1425P18 0.95 -0.02 0.73 31.0 0.81 243.0 10.0 418
18.50 BTU1425P18.5 1.50 0.10 1.12 122.0 1.24 335.0 40.0 40
19.00 BTU1425P19 1.61 0.00 1.45 1337.0 1.69 105.0 0.0 3
19.50 BTU1425P19.5 2.01 0.00 1.91 779.0 2.36 209.0 0.0 0
20.00 BTU1425P20 3.30 0.72 2.40 1176.0 2.87 1152.0 10.0 90
20.50 BTU1425P20.5 4.40 1.45 2.88 596.0 3.55 269.0 1.0 1
21.00 BTU1425P21 3.45 0.00 3.35 291.0 4.10 216.0 0.0 0
21.50 BTU1425P21.5 3.95 0.00 3.85 32.0 4.40 32.0 0.0 0
22.00 BTU1425P22 4.45 0.00 4.25 32.0 5.25 32.0 0.0 0
22.50 BTU1425P22.5 4.95 0.00 4.80 36.0 5.80 32.0 0.0 0
23.00 BTU1425P23 5.35 0.00 5.30 32.0 6.25 32.0 0.0 0
23.50 BTU1425P23.5 5.75 0.00 5.80 32.0 6.85 32.0 0.0 0
24.00 BTU1425P24 6.35 0.00 6.30 32.0 7.30 32.0 0.0 0
25.00 BTU1425P25 7.05 0.00 7.25 32.0 8.40 32.0 0.0 0
26.00 BTU1425P26 8.05 0.00 8.25 32.0 9.50 32.0 0.0 0
Trading Center