Peabody Energy Corp $15.88

up +0.22


29/8/2014 04:00 PM  |  NYSE : BTU  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 15.88
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.22 (1.41 %)
Prev Close: 15.66
Open: 15.69
Bid: 15.87
Ask: 15.88
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 30%
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 BTU1405I7.5 8.05 0.00 7.95 270.0 8.45 1.0 0.0 0
8.00 BTU1405I8 6.95 0.00 6.60 98.0 8.35 98.0 0.0 0
8.00 BTU1412I8 7.55 0.00 7.45 266.0 7.95 78.0 0.0 0
8.00 BTU1426I8 7.60 0.00 7.45 705.0 7.95 55.0 0.0 0
8.50 BTU1405I8.5 6.95 0.00 6.85 100.0 7.50 94.0 0.0 0
8.50 BTU1412I8.5 7.05 0.00 6.95 53.0 7.45 16.0 0.0 0
8.50 BTU1420I8.5 7.05 0.00 7.10 496.0 7.45 123.0 0.0 0
8.50 BTU1426I8.5 7.10 0.00 6.85 90.0 7.45 135.0 0.0 0
9.00 BTU1405I9 6.45 0.00 6.35 42.0 7.00 100.0 0.0 0
9.00 BTU1412I9 6.55 0.00 6.35 42.0 7.05 100.0 0.0 0
9.00 BTU1420I9 6.55 0.00 6.60 237.0 6.95 73.0 0.0 0
9.00 BTU1426I9 6.60 0.00 6.35 90.0 6.95 135.0 0.0 0
9.50 BTU1405I9.5 6.00 0.00 5.85 115.0 6.50 16.0 0.0 0
9.50 BTU1412I9.5 6.10 0.00 5.95 87.0 6.45 54.0 0.0 0
9.50 BTU1420I9.5 6.10 0.00 6.10 282.0 6.45 147.0 0.0 0
9.50 BTU1426I9.5 6.10 0.00 5.85 90.0 6.45 135.0 0.0 0
10.00 BTU1405I10 5.55 0.00 5.35 121.0 5.95 257.0 0.0 0
10.00 BTU1412I10 5.55 0.00 4.35 1.0 5.95 61.0 0.0 0
10.00 BTU1420I10 5.95 0.40 5.60 321.0 5.95 156.0 10.0 10
10.00 BTU1426I10 5.60 0.00 5.35 100.0 5.95 325.0 0.0 0
10.50 BTU1405I10.5 5.05 0.00 4.85 103.0 5.50 103.0 0.0 0
10.50 BTU1412I10.5 5.10 0.00 4.95 100.0 5.45 70.0 0.0 0
10.50 BTU1420I10.5 5.10 0.00 5.10 63.0 5.40 10.0 0.0 0
10.50 BTU1426I10.5 5.35 0.25 5.30 863.0 5.45 306.0 53.0 0
11.00 BTU1405I11 4.55 0.00 4.35 105.0 5.00 103.0 0.0 0
11.00 BTU1412I11 4.60 0.00 4.45 100.0 4.95 100.0 0.0 0
11.00 BTU1420I11 4.63 0.03 4.60 542.0 4.95 651.0 5.0 1
11.00 BTU1426I11 4.90 0.30 4.70 1516.0 4.95 867.0 102.0 0
11.50 BTU1405I11.5 4.05 0.00 3.90 105.0 4.45 288.0 0.0 0
11.50 BTU1412I11.5 5.05 0.95 4.00 1153.0 4.45 554.0 23.0 25
11.50 BTU1420I11.5 4.10 0.00 4.15 212.0 4.45 542.0 0.0 0
11.50 BTU1426I11.5 4.10 0.00 4.20 849.0 4.45 297.0 0.0 0
12.00 BTU1405I12 3.55 0.00 3.50 52.0 3.95 49.0 0.0 0
12.00 BTU1412I12 3.85 0.25 3.50 1564.0 3.95 1328.0 4.0 71
12.00 BTU1420I12 4.11 0.51 3.65 948.0 3.95 845.0 1.0 30
12.00 BTU1426I12 3.60 0.00 3.55 275.0 3.95 186.0 0.0 0
12.50 BTU1405I12.5 3.10 0.00 3.00 627.0 3.40 100.0 0.0 0
12.50 BTU1412I12.5 4.05 0.95 3.00 1165.0 3.45 558.0 8.0 8
12.50 BTU1420I12.5 3.10 0.00 3.15 611.0 3.45 707.0 0.0 0
12.50 BTU1426I12.5 3.10 0.00 3.05 414.0 3.45 34.0 0.0 0
13.00 BTU1405I13 2.73 0.12 2.49 1373.0 2.91 55.0 24.0 24
13.00 BTU1412I13 2.75 0.13 2.60 135.0 2.91 127.0 32.0 139
13.00 BTU1420I13 3.25 0.62 2.65 1161.0 2.92 54.0 50.0 481
13.00 BTU1426I13 2.59 0.00 2.54 66.0 2.94 133.0 0.0 0
13.50 BTU1405I13.5 2.07 -0.04 2.00 1369.0 2.42 45.0 46.0 46
13.50 BTU1412I13.5 2.36 0.24 2.01 72.0 2.42 145.0 28.0 36
13.50 BTU1420I13.5 2.14 0.00 2.15 619.0 2.43 158.0 0.0 0
13.50 BTU1426I13.5 3.02 0.89 2.04 1190.0 2.45 43.0 20.0 20
14.00 BTU1405I14 1.79 0.18 1.54 180.0 1.91 174.0 15.0 75
14.00 BTU1412I14 1.63 0.00 1.53 709.0 1.94 57.0 0.0 0
14.00 BTU1420I14 2.05 0.39 1.66 1132.0 1.94 134.0 36.0 434
14.00 BTU1426I14 1.65 0.00 1.59 41.0 1.96 138.0 0.0 0
14.50 BTU1405I14.5 1.12 0.00 1.01 1416.0 1.42 88.0 0.0 0
14.50 BTU1412I14.5 1.91 0.76 1.09 62.0 1.44 137.0 15.0 15
14.50 BTU1420I14.5 1.25 0.00 1.18 1710.0 1.46 201.0 2.0 2
14.50 BTU1426I14.5 2.07 0.84 1.16 715.0 1.49 123.0 4.0 4
15.00 BTU1405I15 1.23 0.56 0.65 145.0 0.93 147.0 15.0 49
15.00 BTU1412I15 0.98 0.25 0.70 2247.0 0.96 90.0 43.0 45
15.00 BTU1420I15 0.98 0.15 0.96 556.0 1.01 457.0 126.0 2,859
15.00 BTU1426I15 1.70 0.85 0.84 2247.0 1.05 12.0 10.0 15
15.50 BTU1405I15.5 0.30 -0.02 0.34 1788.0 0.47 242.0 27.0 791
15.50 BTU1412I15.5 0.42 0.00 0.50 232.0 0.55 413.0 20.0 86
15.50 BTU1420I15.5 0.50 0.00 0.56 2067.0 0.62 1159.0 47.0 128
15.50 BTU1426I15.5 0.57 0.00 0.63 128.0 0.68 142.0 4.0 74
16.00 BTU1405I16 0.11 0.01 0.12 26.0 0.14 100.0 159.0 1,504
16.00 BTU1412I16 0.17 0.00 0.21 172.0 0.25 692.0 112.0 365
16.00 BTU1420I16 0.28 0.05 0.29 810.0 0.32 967.0 26.0 5,123
16.00 BTU1426I16 0.36 0.05 0.34 742.0 0.39 481.0 4.0 18
16.50 BTU1405I16.5 0.03 0.00 0.02 110.0 0.05 1525.0 66.0 847
16.50 BTU1412I16.5 0.06 -0.01 0.06 174.0 0.08 30.0 4.0 279
16.50 BTU1420I16.5 0.10 -0.02 0.12 1514.0 0.15 1208.0 13.0 1,294
16.50 BTU1426I16.5 0.16 0.00 0.18 128.0 0.21 158.0 45.0 320
17.00 BTU1405I17 0.10 0.05 0.01 47.0 0.05 1933.0 45.0 89
17.00 BTU1412I17 0.03 0.01 0.01 1219.0 0.05 1151.0 2.0 108
17.00 BTU1420I17 0.06 0.01 0.05 1438.0 0.07 1726.0 11.0 7,064
17.00 BTU1426I17 0.07 0.00 0.04 2365.0 0.11 946.0 30.0 385
17.50 BTU1405I17.5 0.10 0.05 0.01 202.0 0.05 2026.0 15.0 15
17.50 BTU1412I17.5 0.03 -0.06 0.01 415.0 0.05 1225.0 3.0 15
17.50 BTU1420I17.5 0.04 0.00 0.02 1649.0 0.05 1865.0 18.0 2,035
17.50 BTU1426I17.5 0.07 0.00 0.04 128.0 0.12 67.0 35.0 58
18.00 BTU1405I18 0.05 0.00 0.01 66.0 0.05 1450.0 0.0 0
18.00 BTU1412I18 0.09 0.00 0.01 340.0 0.05 1123.0 0.0 0
18.00 BTU1420I18 0.03 0.01 0.01 1340.0 0.04 1596.0 5.0 6,710
18.00 BTU1426I18 0.12 0.11 0.01 598.0 0.14 3160.0 4.0 7
18.50 BTU1405I18.5 0.05 0.00 0.01 667.0 0.05 1414.0 0.0 0
18.50 BTU1412I18.5 0.09 0.00 0.01 67.0 0.05 1320.0 0.0 0
18.50 BTU1420I18.5 0.04 0.00 0.01 1743.0 0.04 2295.0 0.0 0
18.50 BTU1426I18.5 0.14 0.00 0.01 98.0 0.14 1855.0 0.0 0
19.00 BTU1405I19 0.03 -0.04 0.01 172.0 0.06 1428.0 1.0 1
19.00 BTU1412I19 0.09 0.00 0.01 150.0 0.08 419.0 0.0 0
19.00 BTU1420I19 0.03 -0.01 0.01 42.0 0.04 2877.0 4.0 10,669
19.00 BTU1426I19 0.08 0.00 0.01 760.0 0.14 1310.0 0.0 0
19.50 BTU1405I19.5 0.07 0.00 0.01 174.0 0.06 1507.0 0.0 0
19.50 BTU1412I19.5 0.08 0.00 0.00 0.0 0.08 799.0 0.0 0
19.50 BTU1420I19.5 0.03 0.00 0.00 0.0 0.04 880.0 0.0 0
19.50 BTU1426I19.5 0.14 0.00 0.01 1.0 0.14 1340.0 0.0 0
20.00 BTU1405I20 0.06 0.00 0.00 0.0 0.06 1056.0 0.0 0
20.00 BTU1412I20 0.08 0.00 0.00 0.0 0.07 707.0 0.0 0
20.00 BTU1420I20 0.02 0.00 0.01 10.0 0.02 58.0 2.0 47,542
20.00 BTU1426I20 0.06 0.00 0.01 1.0 0.14 941.0 0.0 0
20.50 BTU1405I20.5 0.06 0.00 0.00 0.0 0.06 1147.0 0.0 0
20.50 BTU1412I20.5 0.08 0.00 0.00 0.0 0.07 306.0 0.0 0
20.50 BTU1420I20.5 0.03 0.00 0.00 0.0 0.03 438.0 0.0 0
20.50 BTU1426I20.5 0.06 0.00 0.00 0.0 0.14 936.0 0.0 0
21.00 BTU1405I21 0.06 0.00 0.00 0.0 0.06 1098.0 0.0 0
21.00 BTU1412I21 0.08 0.00 0.00 0.0 0.07 308.0 0.0 0
21.00 BTU1420I21 0.02 -0.01 0.02 2.0 0.03 189.0 2.0 8,161
21.00 BTU1426I21 0.14 0.00 0.00 0.0 0.14 1183.0 0.0 0
21.50 BTU1405I21.5 0.06 0.00 0.00 0.0 0.06 1040.0 0.0 0
21.50 BTU1412I21.5 0.08 0.00 0.00 0.0 0.07 307.0 0.0 0
21.50 BTU1420I21.5 0.03 0.00 0.00 0.0 0.03 486.0 0.0 0
21.50 BTU1426I21.5 0.14 0.00 0.00 0.0 0.14 1181.0 0.0 0
22.00 BTU1405I22 0.06 0.00 0.00 0.0 0.06 1184.0 0.0 0
22.00 BTU1412I22 0.08 0.00 0.00 0.0 0.07 311.0 0.0 0
22.00 BTU1420I22 0.02 -0.01 0.01 10.0 0.03 300.0 26.0 703
22.00 BTU1426I22 0.14 0.00 0.00 0.0 0.14 1182.0 0.0 0
22.50 BTU1405I22.5 0.06 0.00 0.00 0.0 0.06 1194.0 0.0 0
22.50 BTU1412I22.5 0.08 0.00 0.00 0.0 0.07 315.0 0.0 0
22.50 BTU1420I22.5 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
22.50 BTU1426I22.5 0.13 0.00 0.00 0.0 0.14 1145.0 0.0 0
23.00 BTU1405I23 0.06 0.00 0.00 0.0 0.06 1113.0 0.0 0
23.00 BTU1412I23 0.08 0.00 0.00 0.0 0.07 317.0 0.0 0
23.00 BTU1420I23 0.02 -0.01 0.02 5.0 0.03 367.0 5.0 2,970
23.00 BTU1426I23 0.13 0.00 0.00 0.0 0.14 672.0 0.0 0
23.50 BTU1405I23.5 0.06 0.00 0.00 0.0 0.06 1115.0 0.0 0
23.50 BTU1412I23.5 0.08 0.00 0.00 0.0 0.07 322.0 0.0 0
23.50 BTU1426I23.5 0.13 0.00 0.00 0.0 0.14 667.0 0.0 0
24.00 BTU1405I24 0.06 0.00 0.00 0.0 0.06 1059.0 0.0 0
24.00 BTU1412I24 0.08 0.00 0.00 0.0 0.07 319.0 0.0 0
24.00 BTU1420I24 0.18 0.15 0.01 22.0 0.03 300.0 4.0 33
24.00 BTU1426I24 0.13 0.00 0.00 0.0 0.14 665.0 0.0 0
24.50 BTU1405I24.5 0.06 0.00 0.00 0.0 0.06 1920.0 0.0 0
24.50 BTU1412I24.5 0.08 0.00 0.00 0.0 0.07 712.0 0.0 0
24.50 BTU1426I24.5 0.13 0.00 0.00 0.0 0.14 993.0 0.0 0
25.00 BTU1420I25 0.05 0.02 0.01 46.0 0.03 305.0 30.0 222
26.00 BTU1420I26 0.04 0.02 0.04 10.0 0.03 206.0 10.0 90
27.00 BTU1420I27 0.09 0.06 0.01 33.0 0.03 310.0 25.0 63
28.00 BTU1420I28 0.02 0.00 0.01 24.0 0.02 226.0 2.0 35
29.00 BTU1420I29 0.05 0.02 0.01 24.0 0.03 182.0 15.0 76
30.00 BTU1420I30 0.05 0.02 0.01 45.0 0.03 182.0 30.0 70
31.00 BTU1420I31 0.02 0.00 0.01 24.0 0.02 206.0 10.0 10
32.00 BTU1420I32 0.02 0.00 0.01 24.0 0.02 160.0 0.0 0
33.00 BTU1420I33 0.01 -0.02 0.01 32.0 0.03 311.0 40.0 40

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 BTU1405U7.5 0.06 0.00 0.00 0.0 0.06 1817.0 0.0 0
8.00 BTU1405U8 0.06 0.00 0.00 0.0 0.06 696.0 0.0 0
8.00 BTU1412U8 0.09 0.00 0.00 0.0 0.07 1269.0 0.0 0
8.00 BTU1426U8 0.14 0.00 0.00 0.0 0.14 1259.0 0.0 0
8.50 BTU1405U8.5 0.06 0.00 0.00 0.0 0.06 715.0 0.0 0
8.50 BTU1412U8.5 0.10 0.00 0.00 0.0 0.07 298.0 0.0 0
8.50 BTU1420U8.5 0.02 0.00 0.00 0.0 0.02 340.0 0.0 0
8.50 BTU1426U8.5 0.14 0.00 0.00 0.0 0.14 662.0 0.0 0
9.00 BTU1405U9 0.07 0.00 0.00 0.0 0.06 692.0 0.0 0
9.00 BTU1412U9 0.10 0.00 0.00 0.0 0.07 325.0 0.0 0
9.00 BTU1420U9 0.02 0.00 0.01 24.0 0.02 160.0 0.0 0
9.00 BTU1426U9 0.14 0.00 0.00 0.0 0.14 653.0 0.0 0
9.50 BTU1405U9.5 0.06 0.00 0.00 0.0 0.06 757.0 0.0 0
9.50 BTU1412U9.5 0.10 0.00 0.00 0.0 0.08 371.0 0.0 0
9.50 BTU1420U9.5 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
9.50 BTU1426U9.5 0.14 0.00 0.00 0.0 0.14 662.0 0.0 0
10.00 BTU1405U10 0.02 0.00 0.00 0.0 0.06 769.0 0.0 0
10.00 BTU1412U10 0.11 0.00 0.00 0.0 0.08 341.0 0.0 0
10.00 BTU1420U10 0.07 0.04 0.01 1337.0 0.03 680.0 4.0 193
10.00 BTU1426U10 0.14 0.00 0.01 80.0 0.14 1275.0 0.0 0
10.50 BTU1405U10.5 0.07 0.00 0.00 0.0 0.06 775.0 0.0 0
10.50 BTU1412U10.5 0.11 0.00 0.00 0.0 0.08 325.0 0.0 0
10.50 BTU1420U10.5 0.03 0.00 0.00 0.0 0.03 415.0 0.0 0
10.50 BTU1426U10.5 0.14 0.00 0.01 28.0 0.14 1242.0 0.0 0
11.00 BTU1405U11 0.07 0.00 0.00 0.0 0.06 775.0 0.0 0
11.00 BTU1412U11 0.11 0.00 0.00 0.0 0.09 291.0 0.0 0
11.00 BTU1420U11 0.03 -0.01 0.01 28.0 0.04 217.0 50.0 19,519
11.00 BTU1426U11 0.14 0.00 0.01 28.0 0.14 2022.0 0.0 0
11.50 BTU1405U11.5 0.07 0.00 0.00 0.0 0.06 750.0 0.0 0
11.50 BTU1412U11.5 0.11 0.00 0.00 0.0 0.09 568.0 0.0 0
11.50 BTU1420U11.5 0.03 0.00 0.00 0.0 0.03 154.0 0.0 0
11.50 BTU1426U11.5 0.14 0.00 0.01 28.0 0.14 2099.0 0.0 0
12.00 BTU1405U12 0.07 0.00 0.01 412.0 0.06 704.0 0.0 0
12.00 BTU1412U12 0.12 0.00 0.00 0.0 0.10 1399.0 0.0 0
12.00 BTU1420U12 0.01 -0.03 0.01 28.0 0.04 1000.0 3.0 576
12.00 BTU1426U12 0.14 0.00 0.01 156.0 0.14 1553.0 0.0 0
12.50 BTU1405U12.5 0.07 0.00 0.01 577.0 0.06 671.0 0.0 0
12.50 BTU1412U12.5 0.12 0.00 0.01 143.0 0.10 1371.0 0.0 0
12.50 BTU1420U12.5 0.04 0.00 0.01 3.0 0.04 533.0 0.0 0
12.50 BTU1426U12.5 0.14 0.00 0.01 35.0 0.14 2498.0 0.0 0
13.00 BTU1405U13 0.07 0.00 0.01 319.0 0.06 696.0 0.0 0
13.00 BTU1412U13 0.12 0.00 0.01 856.0 0.11 2574.0 0.0 0
13.00 BTU1420U13 0.02 -0.01 0.01 263.0 0.03 835.0 1.0 3,090
13.00 BTU1426U13 0.14 0.00 0.03 1.0 0.14 2227.0 0.0 0
13.50 BTU1405U13.5 0.08 0.00 0.01 803.0 0.06 1040.0 0.0 0
13.50 BTU1412U13.5 0.12 0.00 0.01 505.0 0.12 1511.0 0.0 0
13.50 BTU1420U13.5 0.01 0.00 0.01 477.0 0.05 1664.0 0.0 0
13.50 BTU1426U13.5 0.14 0.00 0.01 935.0 0.14 1971.0 0.0 0
14.00 BTU1405U14 0.03 0.00 0.01 70.0 0.03 843.0 5.0 30
14.00 BTU1412U14 0.12 0.00 0.01 523.0 0.13 2113.0 0.0 0
14.00 BTU1420U14 0.04 0.02 0.03 57.0 0.06 1658.0 20.0 7,565
14.00 BTU1426U14 0.05 0.00 0.03 963.0 0.14 2670.0 0.0 0
14.50 BTU1405U14.5 0.15 0.06 0.02 101.0 0.07 2400.0 20.0 59
14.50 BTU1412U14.5 0.09 0.06 0.02 1030.0 0.09 1135.0 18.0 28
14.50 BTU1420U14.5 0.05 -0.01 0.06 901.0 0.08 2042.0 4.0 14
14.50 BTU1426U14.5 0.09 0.00 0.08 32.0 0.14 2623.0 0.0 0
15.00 BTU1405U15 0.06 0.00 0.01 457.0 0.05 2457.0 47.0 206
15.00 BTU1412U15 0.10 0.00 0.06 70.0 0.12 4910.0 59.0 60
15.00 BTU1420U15 0.13 -0.03 0.10 1639.0 0.12 324.0 17.0 9,691
15.00 BTU1426U15 0.21 0.00 0.14 105.0 0.17 266.0 25.0 35
15.50 BTU1405U15.5 0.10 -0.06 0.06 330.0 0.09 735.0 2.0 1,024
15.50 BTU1412U15.5 0.16 -0.09 0.14 391.0 0.17 720.0 2.0 419
15.50 BTU1420U15.5 0.21 -0.09 0.21 480.0 0.24 388.0 594.0 674
15.50 BTU1426U15.5 0.37 -0.01 0.26 165.0 0.29 104.0 14.0 95
16.00 BTU1405U16 0.33 -0.02 0.24 293.0 0.29 813.0 20.0 679
16.00 BTU1412U16 0.33 -0.16 0.34 202.0 0.39 1146.0 55.0 466
16.00 BTU1420U16 0.45 -0.10 0.42 21.0 0.44 315.0 66.0 9,502
16.00 BTU1426U16 0.63 0.03 0.47 122.0 0.52 554.0 9.0 32
16.50 BTU1405U16.5 0.47 -0.25 0.63 91.0 0.97 2800.0 60.0 200
16.50 BTU1412U16.5 0.51 -0.21 0.69 233.0 0.95 2793.0 80.0 186
16.50 BTU1420U16.5 0.91 0.00 0.74 967.0 0.79 962.0 8.0 232
16.50 BTU1426U16.5 0.82 0.07 0.80 137.0 0.85 129.0 40.0 40
17.00 BTU1405U17 0.53 -0.53 1.10 16.0 1.48 1920.0 40.0 95
17.00 BTU1412U17 0.57 -0.51 1.14 45.0 1.50 1787.0 100.0 460
17.00 BTU1420U17 1.46 0.22 1.16 275.0 1.44 2644.0 10.0 4,064
17.00 BTU1426U17 1.13 -0.02 1.20 141.0 1.46 2310.0 2.0 6
17.50 BTU1405U17.5 1.55 0.00 1.59 25.0 1.97 1912.0 1.0 29
17.50 BTU1412U17.5 1.17 -0.39 1.61 68.0 1.99 916.0 105.0 107
17.50 BTU1420U17.5 1.25 -0.39 1.62 88.0 1.91 1470.0 6.0 63
17.50 BTU1426U17.5 1.57 0.00 1.64 94.0 1.99 1055.0 0.0 0
18.00 BTU1405U18 2.88 0.87 2.10 105.0 2.56 249.0 6.0 6
18.00 BTU1412U18 2.16 0.14 2.10 141.0 2.52 86.0 1.0 2
18.00 BTU1420U18 2.00 -0.15 2.11 144.0 2.41 1379.0 1.0 5,420
18.00 BTU1426U18 2.10 0.06 2.11 72.0 2.53 1453.0 10.0 10
18.50 BTU1405U18.5 2.51 0.00 2.57 175.0 3.05 467.0 0.0 0
18.50 BTU1412U18.5 2.50 0.00 2.60 71.0 3.00 1203.0 0.0 0
18.50 BTU1420U18.5 2.42 -0.22 2.61 108.0 2.90 1136.0 1.0 1
18.50 BTU1426U18.5 2.25 -0.28 2.60 21.0 3.00 1513.0 5.0 5
19.00 BTU1405U19 3.85 0.86 3.05 47.0 3.55 53.0 5.0 5
19.00 BTU1412U19 2.99 0.00 3.05 382.0 3.60 1194.0 0.0 0
19.00 BTU1420U19 2.80 -0.30 3.10 108.0 3.40 1450.0 1.0 701
19.00 BTU1426U19 2.99 0.00 3.10 73.0 3.55 693.0 0.0 0
19.50 BTU1405U19.5 3.45 0.00 3.55 1.0 4.15 100.0 0.0 0
19.50 BTU1412U19.5 3.40 0.00 3.45 106.0 4.05 270.0 0.0 0
19.50 BTU1420U19.5 3.60 0.00 3.60 41.0 3.95 1123.0 0.0 0
19.50 BTU1426U19.5 3.45 0.00 3.60 73.0 4.25 698.0 0.0 0
20.00 BTU1405U20 3.95 0.00 4.00 52.0 4.65 52.0 0.0 0
20.00 BTU1412U20 3.95 0.00 3.95 106.0 4.55 270.0 0.0 0
20.00 BTU1420U20 4.30 0.20 4.05 133.0 4.45 553.0 30.0 884
20.00 BTU1426U20 3.95 0.00 4.05 100.0 4.75 876.0 0.0 0
20.50 BTU1405U20.5 4.45 0.00 4.50 1.0 5.15 100.0 0.0 0
20.50 BTU1412U20.5 4.40 0.00 4.45 100.0 5.05 85.0 0.0 0
20.50 BTU1420U20.5 4.60 0.00 4.55 125.0 4.95 171.0 0.0 0
20.50 BTU1426U20.5 4.40 0.00 4.55 39.0 5.20 533.0 0.0 0
21.00 BTU1405U21 4.95 0.00 5.05 100.0 5.65 100.0 0.0 0
21.00 BTU1412U21 4.95 0.00 4.95 100.0 5.60 100.0 0.0 0
21.00 BTU1420U21 5.27 0.17 5.05 185.0 5.20 594.0 3.0 236
21.00 BTU1426U21 4.95 0.00 5.05 151.0 5.80 208.0 0.0 0
21.50 BTU1405U21.5 5.45 0.00 5.55 100.0 6.15 53.0 0.0 0
21.50 BTU1412U21.5 5.45 0.00 5.40 10.0 6.15 152.0 0.0 0
21.50 BTU1420U21.5 5.60 0.00 5.55 125.0 5.90 308.0 0.0 0
21.50 BTU1426U21.5 5.25 0.00 5.55 150.0 6.30 208.0 0.0 0
22.00 BTU1405U22 5.90 0.00 6.00 1.0 6.65 100.0 0.0 0
22.00 BTU1412U22 5.80 0.00 5.95 100.0 6.60 100.0 0.0 0
22.00 BTU1420U22 5.81 -0.29 6.05 174.0 6.40 438.0 105.0 59
22.00 BTU1426U22 5.95 0.00 5.85 39.0 6.80 21.0 0.0 0
22.50 BTU1405U22.5 6.35 0.00 6.55 160.0 7.15 42.0 0.0 0
22.50 BTU1412U22.5 6.30 0.00 6.45 100.0 7.10 1.0 0.0 0
22.50 BTU1420U22.5 6.60 0.00 6.55 100.0 6.90 212.0 0.0 0
22.50 BTU1426U22.5 6.45 0.00 6.55 39.0 7.30 208.0 0.0 0
23.00 BTU1405U23 6.85 0.00 7.05 160.0 7.65 42.0 0.0 0
23.00 BTU1412U23 6.80 0.00 6.95 100.0 7.55 100.0 0.0 0
23.00 BTU1420U23 7.25 0.15 7.05 138.0 7.40 438.0 5.0 10
23.00 BTU1426U23 6.95 0.00 7.05 150.0 7.80 208.0 0.0 0
23.50 BTU1405U23.5 6.20 0.00 7.05 98.0 8.50 98.0 0.0 0
23.50 BTU1412U23.5 6.20 0.00 6.75 196.0 8.80 196.0 0.0 0
23.50 BTU1426U23.5 7.15 0.00 7.50 196.0 8.55 196.0 0.0 0
24.00 BTU1405U24 7.70 0.00 7.65 45.0 8.60 786.0 0.0 0
24.00 BTU1412U24 7.85 0.00 7.25 196.0 9.30 196.0 0.0 0
24.00 BTU1420U24 7.60 0.00 8.00 196.0 8.40 28.0 0.0 0
24.00 BTU1426U24 7.65 0.00 7.20 196.0 9.30 196.0 0.0 0
24.50 BTU1405U24.5 8.35 0.00 8.60 37.0 9.05 196.0 0.0 0
24.50 BTU1412U24.5 8.35 0.00 8.60 100.0 9.05 100.0 0.0 0
24.50 BTU1426U24.5 8.35 0.00 8.55 138.0 9.05 189.0 0.0 0
25.00 BTU1420U25 8.87 0.27 9.10 43.0 9.65 60.0 25.0 25
26.00 BTU1420U26 8.55 0.00 8.80 25.0 11.80 18.0 0.0 0
27.00 BTU1420U27 9.45 0.00 9.70 98.0 12.90 98.0 0.0 0
28.00 BTU1420U28 10.45 0.00 10.70 98.0 13.90 98.0 0.0 0
29.00 BTU1420U29 11.15 0.00 11.70 98.0 15.00 98.0 0.0 0
30.00 BTU1420U30 13.75 1.60 12.70 98.0 16.00 98.0 5.0 5
31.00 BTU1420U31 13.15 0.00 13.70 98.0 17.00 98.0 0.0 0
32.00 BTU1420U32 14.15 0.00 14.70 98.0 18.05 98.0 0.0 0
33.00 BTU1420U33 15.45 0.00 16.75 239.0 17.95 155.0 0.0 0
Trading Center