$11.44 +0.30 (2.69%) Peabody Energy Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 11.44
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.30 (2.69%)
Prev Close: 11.14
Open: 11.48
Bid: 11.41
Ask: 11.49
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BTU1428K3 8.70 1.50 8.20 1018.0 8.65 628.0 21.0 21
3.50 BTU1428K3.5 8.20 1.25 7.75 494.0 8.15 248.0 12.0 12
4.00 BTU1428K4 7.70 1.25 7.25 560.0 7.65 278.0 22.0 22
4.50 BTU1428K4.5 7.20 1.30 6.75 136.0 7.05 100.0 6.0 6
5.00 BTU1428K5 6.70 1.30 6.25 136.0 6.55 100.0 1.0 1
5.50 BTU1428K5.5 6.20 1.25 5.75 1329.0 6.00 297.0 1.0 1
6.00 BTU1428K6 5.80 1.35 5.25 1116.0 5.55 501.0 14.0 14
6.50 BTU1428K6.5 5.25 1.30 4.75 2760.0 5.00 126.0 211.0 208
7.00 BTU1428K7 4.60 1.15 4.25 2757.0 4.50 183.0 167.0 154
7.50 BTU1428K7.5 4.25 1.27 3.80 150.0 4.00 137.0 2.0 2
8.00 BTU1428K8 3.75 1.30 3.30 1027.0 3.55 348.0 10.0 10
8.50 BTU1428K8.5 3.25 1.24 2.80 217.0 3.05 246.0 10.0 21
9.00 BTU1428K9 1.85 0.29 2.30 920.0 2.52 344.0 42.0 42
9.50 BTU1428K9.5 2.00 0.90 1.81 417.0 2.18 1732.0 1.0 1
10.00 BTU1428K10 1.06 0.00 1.32 1379.0 1.61 1594.0 5.0 114
10.50 BTU1428K10.5 1.10 0.52 0.84 2210.0 1.04 728.0 5.0 148
11.00 BTU1428K11 0.55 0.19 0.45 2556.0 0.61 1427.0 86.0 1,905
11.50 BTU1428K11.5 0.24 0.06 0.23 100.0 0.27 102.0 181.0 657
12.00 BTU1428K12 0.09 0.01 0.07 115.0 0.10 45.0 328.0 891
12.50 BTU1428K12.5 0.06 0.02 0.02 1948.0 0.10 2568.0 2.0 682
13.00 BTU1428K13 0.06 -0.01 0.02 3.0 0.03 8.0 5.0 955
13.50 BTU1428K13.5 0.14 0.00 0.01 531.0 0.14 2206.0 0.0 0
14.00 BTU1428K14 0.15 0.00 0.01 76.0 0.14 770.0 0.0 0
14.50 BTU1428K14.5 0.15 0.00 0.01 125.0 0.13 961.0 0.0 0
15.00 BTU1428K15 0.15 0.00 0.02 3196.0 0.10 764.0 0.0 0
15.50 BTU1428K15.5 0.15 0.00 0.01 1734.0 0.10 950.0 0.0 0
16.00 BTU1428K16 0.15 0.00 0.01 1640.0 0.11 555.0 0.0 0
16.50 BTU1428K16.5 0.15 0.00 0.01 10.0 0.11 443.0 0.0 0
17.00 BTU1428K17 0.14 0.00 0.01 10.0 0.11 519.0 0.0 0
17.50 BTU1428K17.5 0.14 0.00 0.01 10.0 0.11 563.0 0.0 0
18.00 BTU1428K18 0.01 -0.13 0.01 10.0 0.11 550.0 3.0 5
18.50 BTU1428K18.5 0.14 0.00 0.01 10.0 0.11 568.0 0.0 0
19.00 BTU1428K19 0.14 0.00 0.01 10.0 0.11 563.0 0.0 0
19.50 BTU1428K19.5 0.14 0.00 0.01 10.0 0.11 563.0 0.0 0
20.00 BTU1428K20 0.01 -0.13 0.01 10.0 0.08 1080.0 56.0 56
20.50 BTU1428K20.5 0.14 0.00 0.01 10.0 0.11 625.0 0.0 0
21.00 BTU1428K21 0.14 0.00 0.01 10.0 0.11 1324.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 BTU1428W3 0.14 0.00 0.00 0.0 0.11 1134.0 0.0 0
3.50 BTU1428W3.5 0.14 0.00 0.01 73.0 0.11 1184.0 0.0 0
4.00 BTU1428W4 0.14 0.00 0.01 130.0 0.11 1087.0 0.0 0
4.50 BTU1428W4.5 0.14 0.00 0.01 133.0 0.11 1027.0 0.0 0
5.00 BTU1428W5 0.14 0.00 0.01 244.0 0.11 1087.0 0.0 0
5.50 BTU1428W5.5 0.15 0.00 0.01 10.0 0.12 1673.0 0.0 0
6.00 BTU1428W6 0.05 -0.11 0.01 211.0 0.12 2137.0 25.0 25
6.50 BTU1428W6.5 0.15 0.00 0.01 88.0 0.12 1077.0 0.0 0
7.00 BTU1428W7 0.01 0.00 0.01 89.0 0.13 1574.0 0.0 0
7.50 BTU1428W7.5 0.01 0.00 0.01 180.0 0.13 1246.0 0.0 0
8.00 BTU1428W8 0.01 0.00 0.01 516.0 0.13 1009.0 0.0 0
8.50 BTU1428W8.5 0.03 0.02 0.01 151.0 0.03 56.0 130.0 0
9.00 BTU1428W9 0.17 0.15 0.01 151.0 0.07 151.0 10.0 20
9.50 BTU1428W9.5 0.25 0.24 0.01 151.0 0.07 153.0 2.0 93
10.00 BTU1428W10 0.06 0.00 0.02 62.0 0.08 2280.0 1.0 415
10.50 BTU1428W10.5 0.06 -0.09 0.03 272.0 0.06 93.0 19.0 365
11.00 BTU1428W11 0.13 -0.19 0.09 258.0 0.14 1809.0 113.0 945
11.50 BTU1428W11.5 0.28 -0.34 0.26 236.0 0.38 2454.0 127.0 329
12.00 BTU1428W12 0.66 -0.21 0.60 831.0 0.80 2634.0 30.0 7
12.50 BTU1428W12.5 1.32 0.00 0.76 2036.0 1.26 654.0 0.0 0
13.00 BTU1428W13 1.63 -0.19 1.17 2057.0 1.74 575.0 4.0 4
13.50 BTU1428W13.5 2.32 0.00 1.93 252.0 2.24 455.0 0.0 0
14.00 BTU1428W14 2.81 0.00 2.41 265.0 2.74 476.0 0.0 0
14.50 BTU1428W14.5 3.30 0.00 2.93 233.0 3.25 522.0 0.0 0
15.00 BTU1428W15 3.80 0.00 3.10 1398.0 3.75 456.0 0.0 0
15.50 BTU1428W15.5 4.25 0.00 3.60 1290.0 4.25 341.0 0.0 0
16.00 BTU1428W16 5.87 1.12 4.15 1472.0 4.75 265.0 11.0 11
16.50 BTU1428W16.5 5.30 0.00 4.65 717.0 5.25 199.0 0.0 0
17.00 BTU1428W17 5.65 0.00 5.10 722.0 5.75 189.0 0.0 0
17.50 BTU1428W17.5 6.25 0.00 5.60 699.0 6.25 189.0 0.0 0
18.00 BTU1428W18 6.75 0.00 6.10 699.0 6.75 194.0 0.0 0
18.50 BTU1428W18.5 7.05 0.00 6.60 717.0 7.25 197.0 0.0 0
19.00 BTU1428W19 7.55 0.00 7.10 562.0 7.80 45.0 0.0 0
19.50 BTU1428W19.5 8.05 0.00 7.60 562.0 8.30 168.0 0.0 0
20.00 BTU1428W20 8.45 0.00 7.55 827.0 8.75 168.0 0.0 0
20.50 BTU1428W20.5 7.85 0.00 8.60 827.0 9.25 168.0 0.0 0
21.00 BTU1428W21 9.30 -0.45 9.10 1091.0 9.75 190.0 1.0 1