Peabody Energy Corp $14.24

down -0.24


17/9/2014 03:15 PM  |  NYSE : BTU  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 14.24
Trade Time: Sep 17 03:15 PM Eastern Daylight Time
Change: -0.24 (-1.62 %)
Prev Close: 14.47
Open: 14.55
Bid: 14.23
Ask: 14.24
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 38%
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BTU1420I8 6.10 0.00 6.00 469.0 6.50 262.0 0.0 0
8.00 BTU1426I8 5.90 0.00 5.75 487.0 6.65 831.0 0.0 0
8.50 BTU1420I8.5 5.60 0.00 5.50 10.0 6.00 10.0 0.0 0
8.50 BTU1426I8.5 5.40 0.00 5.20 11.0 6.25 11.0 0.0 0
9.00 BTU1420I9 5.10 0.00 5.00 130.0 5.50 126.0 0.0 0
9.00 BTU1426I9 4.90 0.00 4.75 359.0 5.90 107.0 0.0 0
9.50 BTU1420I9.5 4.60 0.00 4.50 130.0 5.00 126.0 0.0 0
9.50 BTU1426I9.5 4.40 0.00 4.40 359.0 5.40 107.0 0.0 0
10.00 BTU1420I10 5.92 1.82 4.10 350.0 4.50 454.0 1.0 1
10.00 BTU1426I10 3.90 0.00 3.70 11.0 4.75 11.0 0.0 0
10.50 BTU1420I10.5 3.60 0.00 3.50 158.0 4.00 350.0 0.0 0
10.50 BTU1426I10.5 4.85 1.45 3.45 1189.0 4.15 1751.0 132.0 185
11.00 BTU1420I11 4.63 1.53 3.00 554.0 3.50 515.0 5.0 1
11.00 BTU1426I11 4.90 1.99 3.00 1223.0 3.60 1680.0 102.0 102
11.50 BTU1420I11.5 2.62 0.00 2.54 990.0 2.95 11.0 5.0 5
11.50 BTU1426I11.5 3.40 0.98 2.61 1559.0 3.05 2110.0 89.0 89
12.00 BTU1420I12 2.36 0.24 2.17 1577.0 2.51 2228.0 1.0 30
12.00 BTU1426I12 3.00 1.08 2.05 1385.0 2.64 2020.0 1.0 1
12.50 BTU1420I12.5 1.63 0.00 1.61 862.0 2.00 41.0 0.0 0
12.50 BTU1426I12.5 1.43 0.00 1.40 1476.0 2.16 42.0 0.0 0
13.00 BTU1420I13 2.10 0.98 1.19 1892.0 1.50 3037.0 10.0 482
13.00 BTU1426I13 1.29 0.00 0.86 1827.0 1.51 2252.0 188.0 188
13.50 BTU1420I13.5 0.94 0.00 0.70 1839.0 1.00 2976.0 454.0 424
13.50 BTU1426I13.5 0.89 0.00 0.65 2150.0 1.07 2852.0 25.0 45
14.00 BTU1420I14 0.36 0.00 0.21 857.0 0.36 3356.0 527.0 1,220
14.00 BTU1426I14 0.46 -0.08 0.38 104.0 0.51 3308.0 30.0 38
14.50 BTU1420I14.5 0.05 -0.11 0.02 219.0 0.05 63.0 111.0 1,041
14.50 BTU1426I14.5 0.15 -0.11 0.12 202.0 0.14 152.0 87.0 544
15.00 BTU1420I15 0.01 -0.02 0.01 4.0 0.02 658.0 49.0 4,469
15.00 BTU1426I15 0.04 -0.04 0.02 911.0 0.06 1958.0 20.0 510
15.50 BTU1420I15.5 0.01 0.00 0.01 15.0 0.02 1544.0 275.0 1,058
15.50 BTU1426I15.5 0.02 0.00 0.01 67.0 0.05 1760.0 34.0 232
16.00 BTU1420I16 0.02 0.01 0.01 70.0 0.01 90.0 1.0 4,603
16.00 BTU1426I16 0.02 0.00 0.01 1.0 0.05 1970.0 5.0 135
16.50 BTU1420I16.5 0.02 0.01 0.01 10.0 0.03 270.0 11.0 1,319
16.50 BTU1426I16.5 0.08 0.07 0.01 92.0 0.05 2187.0 5.0 238
17.00 BTU1420I17 0.01 0.00 0.01 13.0 0.04 1110.0 25.0 6,408
17.00 BTU1426I17 0.02 -0.02 0.02 40.0 0.04 1283.0 10.0 413
17.50 BTU1420I17.5 0.04 -0.01 0.01 156.0 0.04 2628.0 18.0 2,035
17.50 BTU1426I17.5 0.04 -0.01 0.01 193.0 0.04 1532.0 32.0 36
18.00 BTU1420I18 0.01 -0.03 0.01 42.0 0.04 1362.0 72.0 6,580
18.00 BTU1426I18 0.12 0.05 0.01 44.0 0.09 1697.0 4.0 7
18.50 BTU1420I18.5 0.06 0.00 0.01 1743.0 0.04 706.0 0.0 0
18.50 BTU1426I18.5 0.07 0.00 0.01 98.0 0.04 1128.0 0.0 0
19.00 BTU1420I19 0.03 0.00 0.02 24.0 0.03 173.0 1.0 10,597
19.00 BTU1426I19 0.05 0.00 0.01 760.0 0.04 1098.0 0.0 0
19.50 BTU1420I19.5 0.03 0.00 0.00 0.0 0.06 979.0 0.0 0
19.50 BTU1426I19.5 0.04 0.00 0.01 1.0 0.04 1386.0 0.0 0
20.00 BTU1420I20 0.03 0.02 0.01 10.0 0.01 21.0 2.0 47,459
20.00 BTU1426I20 0.07 0.00 0.01 1.0 0.04 385.0 0.0 0
20.50 BTU1420I20.5 0.06 0.00 0.00 0.0 0.06 555.0 0.0 0
20.50 BTU1426I20.5 0.07 0.00 0.00 0.0 0.04 377.0 0.0 0
21.00 BTU1420I21 0.02 0.01 0.02 2.0 0.01 52.0 15.0 8,156
21.00 BTU1426I21 0.04 0.00 0.00 0.0 0.04 364.0 0.0 0
21.50 BTU1420I21.5 0.06 0.00 0.00 0.0 0.06 980.0 0.0 0
21.50 BTU1426I21.5 0.04 0.00 0.00 0.0 0.09 565.0 0.0 0
22.00 BTU1420I22 0.02 -0.03 0.01 10.0 0.04 737.0 26.0 703
22.00 BTU1426I22 0.04 0.00 0.00 0.0 0.09 553.0 0.0 0
22.50 BTU1420I22.5 0.03 0.00 0.00 0.0 0.06 1002.0 0.0 0
22.50 BTU1426I22.5 0.04 0.00 0.00 0.0 0.09 512.0 0.0 0
23.00 BTU1420I23 0.02 -0.02 0.02 5.0 0.04 2457.0 5.0 2,970
23.00 BTU1426I23 0.03 0.00 0.00 0.0 0.04 412.0 0.0 0
23.50 BTU1420I23.5 0.03 0.00 0.00 0.0 0.04 685.0 0.0 0
23.50 BTU1426I23.5 0.03 0.00 0.00 0.0 0.04 420.0 0.0 0
24.00 BTU1420I24 0.18 0.15 0.01 22.0 0.04 2035.0 3.0 33
24.00 BTU1426I24 0.03 0.00 0.00 0.0 0.04 420.0 0.0 0
24.50 BTU1420I24.5 0.04 0.00 0.00 0.0 0.04 777.0 0.0 0
24.50 BTU1426I24.5 0.04 0.00 0.00 0.0 0.04 611.0 0.0 0
25.00 BTU1420I25 0.05 0.02 0.01 46.0 0.04 1371.0 30.0 222
26.00 BTU1420I26 0.04 0.01 0.04 10.0 0.03 201.0 10.0 90
27.00 BTU1420I27 0.09 0.06 0.01 33.0 0.04 1966.0 25.0 63
28.00 BTU1420I28 0.02 -0.02 0.01 24.0 0.04 1684.0 2.0 35
29.00 BTU1420I29 0.05 0.01 0.01 24.0 0.04 1258.0 15.0 76
30.00 BTU1420I30 0.05 0.01 0.01 45.0 0.04 1294.0 30.0 70
31.00 BTU1420I31 0.06 0.00 0.01 24.0 0.04 1911.0 10.0 10
32.00 BTU1420I32 0.06 0.00 0.01 24.0 0.04 1179.0 0.0 0
33.00 BTU1420I33 0.01 -0.02 0.01 32.0 0.04 1854.0 40.0 40

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BTU1420U8 0.04 0.00 0.00 0.0 0.04 1041.0 0.0 0
8.00 BTU1426U8 0.04 0.00 0.00 0.0 0.04 731.0 0.0 0
8.50 BTU1420U8.5 0.03 0.00 0.00 0.0 0.06 924.0 0.0 0
8.50 BTU1426U8.5 0.04 0.00 0.00 0.0 0.04 430.0 0.0 0
9.00 BTU1420U9 0.06 0.00 0.01 24.0 0.06 1.0 0.0 0
9.00 BTU1426U9 0.04 0.00 0.00 0.0 0.04 411.0 0.0 0
9.50 BTU1420U9.5 0.06 0.00 0.00 0.0 0.04 555.0 0.0 0
9.50 BTU1426U9.5 0.04 0.00 0.00 0.0 0.04 372.0 0.0 0
10.00 BTU1420U10 0.07 0.01 0.01 1337.0 0.06 11.0 4.0 193
10.00 BTU1426U10 0.05 0.00 0.01 80.0 0.05 1287.0 0.0 0
10.50 BTU1420U10.5 0.06 0.00 0.00 0.0 0.04 487.0 0.0 0
10.50 BTU1426U10.5 0.05 0.00 0.01 28.0 0.05 1219.0 0.0 0
11.00 BTU1420U11 0.03 -0.03 0.01 28.0 0.08 2041.0 50.0 19,519
11.00 BTU1426U11 0.05 0.00 0.01 28.0 0.05 1094.0 0.0 0
11.50 BTU1420U11.5 0.06 0.00 0.00 0.0 0.04 468.0 0.0 0
11.50 BTU1426U11.5 0.05 0.00 0.01 28.0 0.05 1091.0 0.0 0
12.00 BTU1420U12 0.02 0.00 0.01 56.0 0.04 1479.0 26.0 562
12.00 BTU1426U12 0.05 0.00 0.01 156.0 0.05 1476.0 0.0 0
12.50 BTU1420U12.5 0.05 0.00 0.01 3.0 0.08 1880.0 0.0 0
12.50 BTU1426U12.5 0.06 0.00 0.01 35.0 0.06 2206.0 0.0 0
13.00 BTU1420U13 0.03 -0.02 0.02 22.0 0.05 2350.0 3.0 3,444
13.00 BTU1426U13 0.03 0.00 0.03 49.0 0.06 2474.0 0.0 0
13.50 BTU1420U13.5 0.03 0.00 0.02 1397.0 0.05 3462.0 61.0 137
13.50 BTU1426U13.5 0.14 0.00 0.04 100.0 0.07 27.0 1.0 6
14.00 BTU1420U14 0.08 0.01 0.06 36.0 0.08 80.0 8.0 6,133
14.00 BTU1426U14 0.15 -0.01 0.14 191.0 0.16 81.0 197.0 104
14.50 BTU1420U14.5 0.27 -0.05 0.30 433.0 0.35 1070.0 132.0 1,765
14.50 BTU1426U14.5 0.38 0.12 0.41 658.0 0.46 375.0 22.0 285
15.00 BTU1420U15 0.75 0.03 0.75 278.0 0.80 253.0 133.0 8,949
15.00 BTU1426U15 1.05 0.00 0.64 1384.0 0.86 1689.0 1.0 177
15.50 BTU1420U15.5 1.13 0.01 1.05 2483.0 1.34 445.0 5.0 803
15.50 BTU1426U15.5 1.32 0.31 1.11 1871.0 1.34 1589.0 4.0 131
16.00 BTU1420U16 1.75 0.15 1.65 1959.0 1.81 1485.0 56.0 8,790
16.00 BTU1426U16 2.00 0.00 1.60 1752.0 1.89 1985.0 15.0 35
16.50 BTU1420U16.5 2.13 0.15 2.00 1648.0 2.35 83.0 15.0 217
16.50 BTU1426U16.5 0.82 -1.16 1.89 1768.0 2.73 11.0 40.0 40
17.00 BTU1420U17 2.80 0.10 2.65 1457.0 2.82 169.0 32.0 3,294
17.00 BTU1426U17 2.77 0.27 2.39 1376.0 3.35 1605.0 2.0 6
17.50 BTU1420U17.5 1.25 -1.75 3.00 560.0 3.50 247.0 6.0 63
17.50 BTU1426U17.5 3.00 0.00 2.67 3.0 3.85 3.0 0.0 0
18.00 BTU1420U18 3.52 -0.17 3.55 2.0 4.00 2067.0 50.0 5,137
18.00 BTU1426U18 3.20 -0.30 3.15 11.0 4.30 699.0 3.0 5
18.50 BTU1420U18.5 2.42 -1.53 4.05 11.0 4.50 114.0 1.0 1
18.50 BTU1426U18.5 2.76 -1.19 3.65 3.0 4.85 3.0 13.0 5
19.00 BTU1420U19 4.68 -0.24 4.55 2.0 5.00 1172.0 7.0 502
19.00 BTU1426U19 4.45 0.00 4.40 11.0 5.25 397.0 0.0 0
19.50 BTU1420U19.5 4.95 0.00 5.00 350.0 5.50 109.0 0.0 0
19.50 BTU1426U19.5 4.95 0.00 4.90 11.0 5.75 429.0 0.0 0
20.00 BTU1420U20 5.60 0.10 5.50 1814.0 5.85 912.0 8.0 639
20.00 BTU1426U20 5.45 0.00 5.35 45.0 6.25 326.0 0.0 0
20.50 BTU1420U20.5 5.95 0.00 6.05 11.0 6.50 54.0 0.0 0
20.50 BTU1426U20.5 5.95 0.00 5.65 11.0 6.85 11.0 0.0 0
21.00 BTU1420U21 5.85 -0.65 6.50 450.0 7.00 118.0 2.0 91
21.00 BTU1426U21 6.45 0.00 6.15 11.0 7.35 11.0 0.0 0
21.50 BTU1420U21.5 6.95 0.00 7.05 11.0 7.50 54.0 0.0 0
21.50 BTU1426U21.5 6.95 0.00 6.65 11.0 7.85 11.0 0.0 0
22.00 BTU1420U22 5.81 -1.69 7.35 375.0 7.80 36.0 105.0 59
22.00 BTU1426U22 6.55 0.00 6.20 252.0 9.35 252.0 0.0 0
22.50 BTU1420U22.5 7.95 0.00 6.20 56.0 10.30 30.0 0.0 0
22.50 BTU1426U22.5 7.05 0.00 7.50 11.0 8.50 11.0 0.0 0
23.00 BTU1420U23 8.28 -0.17 8.35 365.0 8.85 46.0 2.0 10
23.00 BTU1426U23 7.55 0.00 7.10 46.0 10.35 13.0 0.0 0
23.50 BTU1420U23.5 8.95 0.00 7.20 282.0 11.25 254.0 0.0 0
23.50 BTU1426U23.5 8.00 0.00 8.60 11.0 10.50 11.0 0.0 0
24.00 BTU1420U24 9.35 0.00 9.60 10.0 9.90 81.0 0.0 0
24.00 BTU1426U24 9.15 0.00 7.95 11.0 11.05 11.0 0.0 0
24.50 BTU1420U24.5 9.90 0.00 8.40 282.0 10.40 254.0 0.0 0
24.50 BTU1426U24.5 9.85 0.00 9.50 315.0 10.95 30.0 0.0 0
25.00 BTU1420U25 8.87 -1.43 8.90 282.0 10.90 185.0 25.0 25
26.00 BTU1420U26 11.10 0.00 9.55 21.0 12.15 254.0 0.0 0
27.00 BTU1420U27 12.10 0.00 10.85 282.0 12.95 10.0 0.0 0
28.00 BTU1420U28 13.10 0.00 11.85 282.0 13.90 196.0 0.0 0
29.00 BTU1420U29 14.10 0.00 12.90 26.0 14.85 2.0 0.0 0
30.00 BTU1420U30 13.75 -1.35 13.35 21.0 15.95 254.0 5.0 5
31.00 BTU1420U31 16.10 0.00 14.70 282.0 18.75 254.0 0.0 0
32.00 BTU1420U32 17.30 0.00 15.55 21.0 17.90 254.0 0.0 0
33.00 BTU1420U33 18.30 0.00 18.25 66.0 19.05 254.0 0.0 0
Trading Center