$10.25 -0.10 (-0.97%) Peabody Energy Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 10.25
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.97%)
Prev Close: 10.35
Open: 10.29
Bid: 10.26
Ask: 10.27
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BTU1431J3 7.10 0.00 7.10 788.0 7.55 934.0 0.0 0
3.50 BTU1431J3.5 6.60 0.00 6.60 332.0 7.05 332.0 0.0 0
4.00 BTU1431J4 6.10 0.00 6.10 332.0 6.55 332.0 0.0 0
4.50 BTU1431J4.5 5.60 0.00 5.60 332.0 6.05 332.0 0.0 0
5.00 BTU1431J5 5.10 0.00 5.10 332.0 5.60 332.0 0.0 0
5.50 BTU1431J5.5 4.60 0.00 4.60 332.0 5.05 332.0 0.0 0
6.00 BTU1431J6 4.10 0.00 4.10 332.0 4.55 332.0 0.0 0
6.50 BTU1431J6.5 3.60 0.00 3.60 372.0 4.05 332.0 0.0 0
7.00 BTU1431J7 3.10 0.00 3.10 281.0 3.60 281.0 0.0 0
7.50 BTU1431J7.5 2.64 0.00 2.66 361.0 3.05 332.0 0.0 0
8.00 BTU1431J8 2.14 0.00 2.12 1224.0 2.51 1308.0 0.0 0
8.50 BTU1431J8.5 1.58 0.00 1.61 1470.0 2.03 1105.0 0.0 0
9.00 BTU1431J9 2.00 0.87 1.19 1140.0 1.48 1763.0 1.0 1
9.50 BTU1431J9.5 0.75 0.09 0.63 2822.0 0.98 2654.0 3.0 112
10.00 BTU1431J10 0.33 -0.27 0.26 400.0 0.31 166.0 70.0 223
10.50 BTU1431J10.5 0.04 -0.05 0.02 5.0 0.05 2042.0 46.0 1,081
11.00 BTU1431J11 0.02 0.00 0.01 11.0 0.05 1729.0 202.0 6,903
11.50 BTU1431J11.5 0.02 -0.02 0.01 3.0 0.04 1683.0 5.0 376
12.00 BTU1431J12 0.02 0.00 0.01 1.0 0.03 297.0 14.0 736
12.50 BTU1431J12.5 0.01 0.00 0.01 10.0 0.06 1995.0 10.0 530
13.00 BTU1431J13 0.03 0.01 0.01 15.0 0.06 2976.0 10.0 299
13.50 BTU1431J13.5 0.05 0.00 0.01 155.0 0.04 1855.0 3.0 148
14.00 BTU1431J14 0.02 -0.08 0.01 51.0 0.04 2212.0 6.0 125
14.50 BTU1431J14.5 0.01 -0.07 0.01 805.0 0.09 2577.0 200.0 265
15.00 BTU1431J15 0.04 -0.05 0.01 10.0 0.09 916.0 70.0 67
15.50 BTU1431J15.5 0.26 0.17 0.01 206.0 0.09 1030.0 7.0 7
16.00 BTU1431J16 0.04 -0.05 0.01 1.0 0.09 657.0 1.0 1
16.50 BTU1431J16.5 0.09 0.00 0.01 78.0 0.09 664.0 0.0 0
17.00 BTU1431J17 0.09 0.00 0.01 159.0 0.09 710.0 0.0 0
17.50 BTU1431J17.5 0.09 0.00 0.01 545.0 0.09 754.0 0.0 0
18.00 BTU1431J18 0.09 0.00 0.01 54.0 0.09 749.0 0.0 0
18.50 BTU1431J18.5 0.09 0.00 0.01 333.0 0.09 663.0 0.0 0
19.00 BTU1431J19 0.09 0.00 0.00 0.0 0.09 374.0 0.0 0
19.50 BTU1431J19.5 0.09 0.00 0.00 0.0 0.09 286.0 0.0 0
20.00 BTU1431J20 0.09 0.00 0.00 0.0 0.09 309.0 0.0 0
20.50 BTU1431J20.5 0.09 0.00 0.00 0.0 0.09 356.0 0.0 0
21.00 BTU1431J21 0.09 0.00 0.00 0.0 0.09 364.0 0.0 0
21.50 BTU1431J21.5 0.09 0.00 0.00 0.0 0.09 397.0 0.0 0
22.00 BTU1431J22 0.09 0.00 0.00 0.0 0.09 403.0 0.0 0
22.50 BTU1431J22.5 0.09 0.00 0.00 0.0 0.09 401.0 0.0 0
23.00 BTU1431J23 0.09 0.00 0.00 0.0 0.09 405.0 0.0 0
23.50 BTU1431J23.5 0.09 0.00 0.00 0.0 0.09 393.0 0.0 0
24.00 BTU1431J24 0.09 0.00 0.00 0.0 0.09 363.0 0.0 0
24.50 BTU1431J24.5 0.09 0.00 0.00 0.0 0.09 605.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BTU1431V3 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
3.50 BTU1431V3.5 0.04 0.00 0.00 0.0 0.04 584.0 0.0 0
4.00 BTU1431V4 0.05 0.00 0.00 0.0 0.04 639.0 0.0 0
4.50 BTU1431V4.5 0.04 0.00 0.00 0.0 0.04 576.0 0.0 0
5.00 BTU1431V5 0.04 0.00 0.00 0.0 0.08 1030.0 0.0 0
5.50 BTU1431V5.5 0.04 0.00 0.00 0.0 0.04 598.0 0.0 0
6.00 BTU1431V6 0.04 0.00 0.00 0.0 0.04 625.0 0.0 0
6.50 BTU1431V6.5 0.04 0.00 0.00 0.0 0.07 1020.0 0.0 0
7.00 BTU1431V7 0.09 0.00 0.01 133.0 0.09 848.0 0.0 0
7.50 BTU1431V7.5 0.04 0.00 0.00 0.0 0.07 962.0 0.0 0
8.00 BTU1431V8 0.09 0.00 0.01 230.0 0.09 1423.0 0.0 0
8.50 BTU1431V8.5 0.04 0.00 0.01 10.0 0.04 1572.0 0.0 0
9.00 BTU1431V9 0.09 0.04 0.01 1921.0 0.04 1193.0 50.0 295
9.50 BTU1431V9.5 0.02 0.00 0.01 387.0 0.02 107.0 0.0 0
10.00 BTU1431V10 0.05 -0.05 0.03 473.0 0.08 2469.0 25.0 1,057
10.50 BTU1431V10.5 0.33 0.18 0.27 142.0 0.33 314.0 42.0 368
11.00 BTU1431V11 0.70 0.27 0.51 3617.0 0.87 2009.0 4.0 183
11.50 BTU1431V11.5 0.80 -0.14 1.05 3285.0 1.33 97.0 75.0 110
12.00 BTU1431V12 1.63 0.19 1.49 1881.0 1.86 2034.0 12.0 17
12.50 BTU1431V12.5 2.40 0.58 1.99 1482.0 2.37 1509.0 10.0 109
13.00 BTU1431V13 2.65 0.00 2.49 1182.0 2.82 1215.0 100.0 105
13.50 BTU1431V13.5 1.68 -1.08 2.96 1101.0 3.40 1373.0 2.0 53
14.00 BTU1431V14 3.98 0.73 3.45 432.0 3.90 336.0 1.0 2
14.50 BTU1431V14.5 3.70 0.00 3.90 337.0 4.40 341.0 0.0 0
15.00 BTU1431V15 4.55 0.30 4.45 337.0 4.90 341.0 3.0 55
15.50 BTU1431V15.5 4.70 0.00 4.90 337.0 5.40 341.0 0.0 0
16.00 BTU1431V16 4.95 -0.25 5.40 280.0 5.95 280.0 2.0 25
16.50 BTU1431V16.5 6.30 0.55 5.90 332.0 6.40 341.0 3.0 3
17.00 BTU1431V17 6.25 0.00 6.40 332.0 6.90 341.0 0.0 0
17.50 BTU1431V17.5 6.70 0.00 6.90 332.0 7.40 341.0 0.0 0
18.00 BTU1431V18 6.85 0.00 6.90 332.0 8.35 340.0 0.0 0
18.50 BTU1431V18.5 7.35 0.00 7.35 332.0 8.90 340.0 0.0 0
19.00 BTU1431V19 7.85 0.00 7.90 332.0 9.35 340.0 0.0 0
19.50 BTU1431V19.5 8.35 0.00 8.35 332.0 9.90 340.0 0.0 0
20.00 BTU1431V20 7.90 0.00 9.35 332.0 9.95 372.0 0.0 0
20.50 BTU1431V20.5 8.40 0.00 8.55 280.0 11.85 95.0 0.0 0
21.00 BTU1431V21 8.85 0.00 9.00 280.0 12.30 280.0 0.0 0
21.50 BTU1431V21.5 9.40 0.00 9.50 170.0 12.85 170.0 0.0 0
22.00 BTU1431V22 9.85 0.00 10.00 420.0 11.85 40.0 0.0 0
22.50 BTU1431V22.5 10.40 0.00 10.55 280.0 12.35 156.0 0.0 0
23.00 BTU1431V23 10.85 0.00 11.00 425.0 14.40 21.0 0.0 0
23.50 BTU1431V23.5 11.40 0.00 11.50 280.0 14.80 95.0 0.0 0
24.00 BTU1431V24 11.85 0.00 12.00 280.0 13.85 206.0 0.0 0
24.50 BTU1431V24.5 12.35 0.00 13.90 589.0 14.80 156.0 0.0 0