$10.46 0.00 (0.00%) Peabody Energy Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 10.46
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 10.46
Open: 11.24
Bid: 10.42
Ask: 10.48
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BTU1424J6 4.15 0.00 4.15 54.0 4.80 279.0 0.0 0
7.00 BTU1424J7 3.25 0.00 3.25 131.0 3.70 250.0 0.0 0
7.00 BTU1431J7 3.30 0.00 3.30 200.0 4.50 200.0 0.0 0
8.00 BTU1424J8 3.45 1.18 2.27 2836.0 2.78 3165.0 110.0 110
8.00 BTU1431J8 2.35 0.00 2.35 232.0 2.67 232.0 0.0 0
8.50 BTU1424J8.5 2.58 0.79 1.79 398.0 2.18 640.0 19.0 19
9.00 BTU1424J9 1.90 0.00 1.30 721.0 1.75 1333.0 5.0 43
9.00 BTU1431J9 1.95 0.59 1.36 2496.0 1.70 3266.0 1.0 1
9.50 BTU1424J9.5 1.95 1.11 0.84 3592.0 1.17 3541.0 3.0 58
9.50 BTU1431J9.5 1.03 0.08 0.95 2790.0 1.17 2030.0 105.0 106
10.00 BTU1424J10 0.95 0.46 0.49 332.0 0.58 64.0 6.0 116
10.00 BTU1431J10 0.77 0.00 0.64 418.0 0.73 1103.0 50.0 102
10.50 BTU1424J10.5 0.24 0.00 0.21 20.0 0.25 710.0 71.0 646
10.50 BTU1431J10.5 0.80 0.49 0.31 1009.0 0.39 2018.0 19.0 89
11.00 BTU1424J11 0.06 0.00 0.07 332.0 0.09 357.0 520.0 685
11.00 BTU1431J11 0.16 0.00 0.16 232.0 0.19 205.0 188.0 5,355
11.50 BTU1424J11.5 0.03 0.00 0.01 337.0 0.05 62.0 428.0 1,706
11.50 BTU1431J11.5 0.10 0.00 0.08 232.0 0.12 264.0 118.0 223
12.00 BTU1424J12 0.02 0.00 0.01 53.0 0.04 1372.0 578.0 3,664
12.00 BTU1431J12 0.04 0.00 0.02 451.0 0.05 1286.0 185.0 763
12.50 BTU1424J12.5 0.04 0.03 0.01 10.0 0.03 145.0 570.0 681
12.50 BTU1431J12.5 0.04 0.00 0.01 64.0 0.03 275.0 74.0 549
13.00 BTU1424J13 0.06 0.05 0.01 1.0 0.10 2507.0 1.0 265
13.00 BTU1431J13 0.03 0.00 0.01 71.0 0.05 1758.0 10.0 299
13.50 BTU1424J13.5 0.15 0.06 0.01 63.0 0.09 831.0 20.0 50
13.50 BTU1431J13.5 0.05 -0.08 0.01 155.0 0.13 1862.0 3.0 148
14.00 BTU1424J14 0.03 0.00 0.01 1214.0 0.03 660.0 6.0 75
14.00 BTU1431J14 0.02 -0.10 0.01 51.0 0.12 1791.0 3.0 125
14.50 BTU1424J14.5 0.08 0.03 0.01 1.0 0.05 200.0 1.0 29
14.50 BTU1431J14.5 0.01 -0.10 0.01 805.0 0.11 1760.0 200.0 265
15.00 BTU1424J15 0.04 0.01 0.04 1.0 0.03 286.0 1.0 170
15.00 BTU1431J15 0.04 -0.07 0.01 10.0 0.11 1446.0 70.0 67
15.50 BTU1424J15.5 0.20 0.11 0.01 128.0 0.09 265.0 1.0 69
15.50 BTU1431J15.5 0.26 0.15 0.01 206.0 0.11 273.0 7.0 7
16.00 BTU1424J16 0.05 -0.04 0.01 425.0 0.09 265.0 1.0 7
16.00 BTU1431J16 0.04 -0.07 0.01 1.0 0.11 273.0 1.0 1
16.50 BTU1424J16.5 0.05 -0.04 0.05 1.0 0.09 270.0 1.0 1
16.50 BTU1431J16.5 0.11 0.00 0.01 78.0 0.11 1290.0 0.0 0
17.00 BTU1424J17 0.09 0.00 0.04 1538.0 0.09 196.0 0.0 0
17.00 BTU1431J17 0.10 0.00 0.01 159.0 0.10 307.0 0.0 0
17.50 BTU1424J17.5 0.09 0.00 0.01 11.0 0.09 223.0 0.0 0
17.50 BTU1431J17.5 0.10 0.00 0.01 545.0 0.10 1179.0 0.0 0
18.00 BTU1424J18 0.02 -0.07 0.00 0.0 0.09 223.0 100.0 25
18.00 BTU1431J18 0.10 0.00 0.01 54.0 0.10 331.0 0.0 0
18.50 BTU1424J18.5 0.09 0.00 0.00 0.0 0.09 223.0 0.0 0
18.50 BTU1431J18.5 0.10 0.00 0.01 333.0 0.10 310.0 0.0 0
19.00 BTU1424J19 0.09 0.00 0.00 0.0 0.09 227.0 0.0 0
19.00 BTU1431J19 0.10 0.00 0.00 0.0 0.10 252.0 0.0 0
19.50 BTU1424J19.5 0.09 0.00 0.00 0.0 0.09 274.0 0.0 0
19.50 BTU1431J19.5 0.10 0.00 0.00 0.0 0.10 252.0 0.0 0
20.00 BTU1424J20 0.09 0.00 0.00 0.0 0.09 272.0 0.0 0
20.00 BTU1431J20 0.10 0.00 0.00 0.0 0.10 231.0 0.0 0
20.50 BTU1424J20.5 0.09 0.00 0.00 0.0 0.09 275.0 0.0 0
20.50 BTU1431J20.5 0.10 0.00 0.00 0.0 0.10 227.0 0.0 0
21.00 BTU1424J21 0.09 0.00 0.00 0.0 0.09 275.0 0.0 0
21.00 BTU1431J21 0.10 0.00 0.00 0.0 0.10 231.0 0.0 0
21.50 BTU1424J21.5 0.09 0.00 0.00 0.0 0.09 272.0 0.0 0
21.50 BTU1431J21.5 0.10 0.00 0.00 0.0 0.10 228.0 0.0 0
22.00 BTU1424J22 0.09 0.00 0.00 0.0 0.09 272.0 0.0 0
22.00 BTU1431J22 0.10 0.00 0.00 0.0 0.10 228.0 0.0 0
22.50 BTU1424J22.5 0.09 0.00 0.00 0.0 0.09 279.0 0.0 0
22.50 BTU1431J22.5 0.10 0.00 0.00 0.0 0.10 227.0 0.0 0
23.00 BTU1424J23 0.09 0.00 0.00 0.0 0.09 250.0 0.0 0
23.00 BTU1431J23 0.10 0.00 0.00 0.0 0.10 244.0 0.0 0
23.50 BTU1424J23.5 0.09 0.00 0.00 0.0 0.09 250.0 0.0 0
23.50 BTU1431J23.5 0.10 0.00 0.00 0.0 0.10 244.0 0.0 0
24.00 BTU1424J24 0.01 -0.08 0.00 0.0 0.09 436.0 10.0 10
24.00 BTU1431J24 0.10 0.00 0.00 0.0 0.10 227.0 0.0 0
24.50 BTU1424J24.5 0.09 0.00 0.00 0.0 0.09 274.0 0.0 0
24.50 BTU1431J24.5 0.10 0.00 0.00 0.0 0.10 258.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BTU1424V6 0.09 0.00 0.00 0.0 0.09 220.0 0.0 0
7.00 BTU1424V7 0.09 0.00 0.00 0.0 0.09 461.0 0.0 0
7.00 BTU1431V7 0.21 0.00 0.01 133.0 0.21 1222.0 0.0 0
8.00 BTU1424V8 0.10 0.00 0.01 127.0 0.10 2441.0 0.0 0
8.00 BTU1431V8 0.01 0.00 0.01 2280.0 0.25 3736.0 0.0 0
8.50 BTU1424V8.5 0.10 0.00 0.01 478.0 0.10 3277.0 0.0 0
9.00 BTU1424V9 0.05 0.00 0.01 250.0 0.11 4015.0 1.0 1
9.00 BTU1431V9 0.09 0.00 0.01 3734.0 0.17 1603.0 50.0 295
9.50 BTU1424V9.5 0.07 0.06 0.01 199.0 0.08 2031.0 76.0 718
9.50 BTU1431V9.5 0.11 0.00 0.11 782.0 0.20 2198.0 0.0 0
10.00 BTU1424V10 0.16 0.00 0.13 332.0 0.18 354.0 121.0 2,443
10.00 BTU1431V10 0.23 0.00 0.23 3.0 0.29 2102.0 75.0 357
10.50 BTU1424V10.5 0.30 0.00 0.30 690.0 0.36 783.0 217.0 336
10.50 BTU1431V10.5 0.38 0.00 0.43 2880.0 0.52 1816.0 26.0 197
11.00 BTU1424V11 0.65 0.00 0.59 3382.0 0.77 1466.0 457.0 843
11.00 BTU1431V11 0.45 0.00 0.75 104.0 0.87 1900.0 11.0 141
11.50 BTU1424V11.5 0.70 0.00 0.70 3016.0 1.23 2052.0 16.0 235
11.50 BTU1431V11.5 0.80 0.00 0.93 3712.0 1.29 2315.0 75.0 245
12.00 BTU1424V12 1.08 0.23 0.85 2891.0 1.72 2127.0 13.0 411
12.00 BTU1431V12 1.10 -0.23 1.33 1654.0 1.76 758.0 60.0 102
12.50 BTU1424V12.5 1.70 0.00 1.35 3370.0 2.22 2737.0 20.0 265
12.50 BTU1431V12.5 2.40 1.07 1.33 2227.0 2.25 699.0 10.0 132
13.00 BTU1424V13 0.85 -0.98 1.83 3397.0 2.73 621.0 70.0 132
13.00 BTU1431V13 2.95 0.95 2.00 947.0 2.71 328.0 1.0 154
13.50 BTU1424V13.5 2.56 0.00 2.32 696.0 3.25 308.0 2.0 32
13.50 BTU1431V13.5 1.68 -0.47 2.15 889.0 3.25 131.0 2.0 138
14.00 BTU1424V14 3.00 0.18 2.82 759.0 3.75 36.0 2.0 52
14.00 BTU1431V14 3.25 0.00 3.10 664.0 3.80 273.0 2.0 26
14.50 BTU1424V14.5 3.20 -0.10 3.30 437.0 4.25 338.0 50.0 91
14.50 BTU1431V14.5 3.10 0.00 3.10 205.0 4.25 200.0 0.0 0
15.00 BTU1424V15 4.58 0.78 3.80 437.0 4.75 338.0 1.0 35
15.00 BTU1431V15 4.55 0.90 3.65 137.0 4.75 233.0 3.0 56
15.50 BTU1424V15.5 4.30 0.00 4.30 305.0 5.25 300.0 0.0 0
15.50 BTU1431V15.5 4.10 0.00 4.10 237.0 5.25 237.0 0.0 0
16.00 BTU1424V16 4.95 0.15 4.80 400.0 5.75 301.0 4.0 4
16.00 BTU1431V16 4.95 0.30 4.65 469.0 5.75 39.0 2.0 27
16.50 BTU1424V16.5 5.45 0.15 5.30 300.0 6.25 300.0 6.0 3
16.50 BTU1431V16.5 2.08 -3.07 5.15 430.0 6.30 70.0 11.0 11
17.00 BTU1424V17 6.00 0.20 5.80 300.0 6.75 300.0 2.0 2
17.00 BTU1431V17 5.60 0.00 5.60 237.0 6.75 232.0 0.0 0
17.50 BTU1424V17.5 6.50 0.20 6.30 300.0 7.25 300.0 2.0 2
17.50 BTU1431V17.5 6.10 0.00 6.10 232.0 7.25 232.0 0.0 0
18.00 BTU1424V18 6.80 0.00 6.80 332.0 7.75 332.0 0.0 0
18.00 BTU1431V18 6.60 0.00 6.60 200.0 7.75 200.0 0.0 0
18.50 BTU1424V18.5 7.30 0.00 7.30 332.0 8.25 332.0 0.0 0
18.50 BTU1431V18.5 7.10 0.00 7.10 200.0 8.25 200.0 0.0 0
19.00 BTU1424V19 6.35 0.00 6.35 211.0 10.05 45.0 0.0 0
19.00 BTU1431V19 6.25 0.00 6.25 132.0 9.80 247.0 0.0 0
19.50 BTU1424V19.5 7.00 0.00 7.00 300.0 9.25 300.0 0.0 0
19.50 BTU1431V19.5 7.10 0.00 7.10 132.0 10.65 22.0 0.0 0
20.00 BTU1424V20 7.30 0.00 7.30 133.0 11.15 12.0 0.0 0
20.00 BTU1431V20 7.25 0.00 7.25 132.0 10.85 45.0 0.0 0
20.50 BTU1424V20.5 7.70 0.00 7.70 110.0 11.45 45.0 0.0 0
20.50 BTU1431V20.5 7.75 0.00 7.75 132.0 11.30 45.0 0.0 0
21.00 BTU1424V21 8.20 0.00 8.20 134.0 12.00 45.0 0.0 0
21.00 BTU1431V21 8.30 0.00 8.30 100.0 12.00 45.0 0.0 0
21.50 BTU1424V21.5 8.80 0.00 8.80 11.0 12.50 27.0 0.0 0
21.50 BTU1431V21.5 8.70 0.00 8.70 50.0 12.55 10.0 0.0 0
22.00 BTU1424V22 9.35 0.00 9.20 20.0 13.00 27.0 0.0 0
22.00 BTU1431V22 9.30 0.00 9.30 27.0 13.30 57.0 0.0 0
22.50 BTU1424V22.5 9.70 0.00 9.70 37.0 13.75 26.0 0.0 0
22.50 BTU1431V22.5 9.85 0.00 9.85 92.0 13.60 1.0 0.0 0
23.00 BTU1424V23 10.20 0.00 10.20 37.0 14.30 57.0 0.0 0
23.00 BTU1431V23 10.30 0.00 10.30 21.0 14.20 20.0 0.0 0
23.50 BTU1424V23.5 10.70 0.00 10.70 40.0 14.65 26.0 0.0 0
23.50 BTU1431V23.5 10.90 0.00 10.90 100.0 14.60 1.0 0.0 0
24.00 BTU1424V24 11.30 0.00 11.20 37.0 15.15 26.0 0.0 0
24.00 BTU1431V24 11.20 0.00 11.20 101.0 14.45 28.0 0.0 0
24.50 BTU1424V24.5 11.80 0.00 11.80 156.0 14.65 30.0 0.0 0
24.50 BTU1431V24.5 11.85 0.00 11.85 172.0 14.90 30.0 0.0 0