$10.31 -0.54 (-4.98%) Peabody Energy Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 10.31
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.54 (-4.98%)
Prev Close: 10.85
Open: 10.84
Bid: 10.31
Ask: 10.35
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 32.0 4.45 54.0 0.0 0
7.00 BTU1424J7 3.20 0.00 3.20 33.0 3.45 63.0 0.0 0
7.00 BTU1431J7 3.20 0.00 3.20 100.0 3.90 244.0 0.0 0
8.00 BTU1424J8 3.45 1.19 2.26 1397.0 2.63 3382.0 110.0 110
8.00 BTU1431J8 2.27 0.00 2.27 593.0 2.85 1050.0 0.0 0
8.50 BTU1424J8.5 2.58 0.84 1.74 238.0 2.13 1932.0 19.0 19
9.00 BTU1424J9 1.90 0.66 1.24 185.0 1.63 2512.0 5.0 43
9.00 BTU1431J9 2.00 0.70 1.30 210.0 1.64 1384.0 1.0 1
9.50 BTU1424J9.5 1.30 0.55 0.75 316.0 1.13 2409.0 2.0 58
9.50 BTU1431J9.5 1.03 0.18 0.85 1329.0 1.06 2983.0 105.0 106
10.00 BTU1424J10 0.39 0.00 0.35 390.0 0.47 3056.0 10.0 116
10.00 BTU1431J10 0.85 0.37 0.48 316.0 0.56 2999.0 5.0 107
10.50 BTU1424J10.5 0.10 0.00 0.07 95.0 0.11 312.0 427.0 658
10.50 BTU1431J10.5 0.25 0.00 0.22 765.0 0.27 834.0 12.0 90
11.00 BTU1424J11 0.03 0.00 0.01 310.0 0.05 2717.0 224.0 1,143
11.00 BTU1431J11 0.10 0.00 0.08 1176.0 0.12 1217.0 318.0 5,412
11.50 BTU1424J11.5 0.03 0.00 0.01 307.0 0.03 508.0 101.0 1,919
11.50 BTU1431J11.5 0.11 0.00 0.02 1299.0 0.05 1384.0 2.0 374
12.00 BTU1424J12 0.01 0.00 0.01 4.0 0.05 1773.0 4.0 3,664
12.00 BTU1431J12 0.05 0.00 0.01 1.0 0.04 1363.0 20.0 763
12.50 BTU1424J12.5 0.01 0.00 0.02 5.0 0.01 89.0 9.0 678
12.50 BTU1431J12.5 0.01 0.00 0.01 16.0 0.05 1828.0 16.0 549
13.00 BTU1424J13 0.06 0.01 0.01 1.0 0.05 3326.0 1.0 265
13.00 BTU1431J13 0.03 0.01 0.01 71.0 0.02 156.0 10.0 299
13.50 BTU1424J13.5 0.15 0.08 0.01 63.0 0.07 290.0 20.0 50
13.50 BTU1431J13.5 0.05 0.00 0.01 155.0 0.05 2514.0 3.0 148
14.00 BTU1424J14 0.03 0.00 0.01 1214.0 0.04 1064.0 6.0 75
14.00 BTU1431J14 0.02 0.00 0.01 51.0 0.02 156.0 6.0 125
14.50 BTU1424J14.5 0.08 0.01 0.01 1.0 0.07 1617.0 1.0 29
14.50 BTU1431J14.5 0.01 -0.04 0.01 805.0 0.05 2027.0 200.0 265
15.00 BTU1424J15 0.04 0.03 0.04 1.0 0.01 105.0 1.0 170
15.00 BTU1431J15 0.04 -0.04 0.01 10.0 0.08 1386.0 70.0 67
15.50 BTU1424J15.5 0.20 0.13 0.01 128.0 0.07 1495.0 1.0 69
15.50 BTU1431J15.5 0.26 0.17 0.01 206.0 0.09 1278.0 7.0 7
16.00 BTU1424J16 0.05 -0.02 0.01 425.0 0.07 1675.0 1.0 7
16.00 BTU1431J16 0.04 -0.05 0.01 1.0 0.09 1148.0 1.0 1
16.50 BTU1424J16.5 0.05 -0.02 0.05 1.0 0.07 282.0 1.0 1
16.50 BTU1431J16.5 0.09 0.00 0.01 78.0 0.09 1288.0 0.0 0
17.00 BTU1424J17 0.07 0.00 0.04 1538.0 0.07 1564.0 0.0 0
17.00 BTU1431J17 0.09 0.00 0.01 159.0 0.09 1288.0 0.0 0
17.50 BTU1424J17.5 0.07 0.00 0.01 11.0 0.07 1542.0 0.0 0
17.50 BTU1431J17.5 0.09 0.00 0.01 545.0 0.09 1402.0 0.0 0
18.00 BTU1424J18 0.02 -0.05 0.00 0.0 0.07 366.0 100.0 25
18.00 BTU1431J18 0.09 0.00 0.01 54.0 0.09 1393.0 0.0 0
18.50 BTU1424J18.5 0.07 0.00 0.00 0.0 0.07 375.0 0.0 0
18.50 BTU1431J18.5 0.09 0.00 0.01 333.0 0.09 1537.0 0.0 0
19.00 BTU1424J19 0.07 0.00 0.00 0.0 0.07 368.0 0.0 0
19.00 BTU1431J19 0.09 0.00 0.00 0.0 0.09 334.0 0.0 0
19.50 BTU1424J19.5 0.07 0.00 0.00 0.0 0.07 367.0 0.0 0
19.50 BTU1431J19.5 0.09 0.00 0.00 0.0 0.09 334.0 0.0 0
20.00 BTU1424J20 0.07 0.00 0.00 0.0 0.07 370.0 0.0 0
20.00 BTU1431J20 0.09 0.00 0.00 0.0 0.09 334.0 0.0 0
20.50 BTU1424J20.5 0.07 0.00 0.00 0.0 0.07 363.0 0.0 0
20.50 BTU1431J20.5 0.09 0.00 0.00 0.0 0.09 307.0 0.0 0
21.00 BTU1424J21 0.07 0.00 0.00 0.0 0.07 358.0 0.0 0
21.00 BTU1431J21 0.09 0.00 0.00 0.0 0.09 309.0 0.0 0
21.50 BTU1424J21.5 0.07 0.00 0.00 0.0 0.07 365.0 0.0 0
21.50 BTU1431J21.5 0.09 0.00 0.00 0.0 0.09 340.0 0.0 0
22.00 BTU1424J22 0.07 0.00 0.00 0.0 0.07 389.0 0.0 0
22.00 BTU1431J22 0.09 0.00 0.00 0.0 0.09 337.0 0.0 0
22.50 BTU1424J22.5 0.07 0.00 0.00 0.0 0.07 365.0 0.0 0
22.50 BTU1431J22.5 0.09 0.00 0.00 0.0 0.09 337.0 0.0 0
23.00 BTU1424J23 0.07 0.00 0.00 0.0 0.07 371.0 0.0 0
23.00 BTU1431J23 0.09 0.00 0.00 0.0 0.09 336.0 0.0 0
23.50 BTU1424J23.5 0.07 0.00 0.00 0.0 0.07 365.0 0.0 0
23.50 BTU1431J23.5 0.09 0.00 0.00 0.0 0.09 339.0 0.0 0
24.00 BTU1424J24 0.01 -0.04 0.00 0.0 0.05 611.0 10.0 10
24.00 BTU1431J24 0.09 0.00 0.00 0.0 0.09 337.0 0.0 0
24.50 BTU1424J24.5 0.07 0.00 0.00 0.0 0.07 386.0 0.0 0
24.50 BTU1431J24.5 0.09 0.00 0.00 0.0 0.09 336.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 BTU1424V6 0.07 0.00 0.00 0.0 0.07 242.0 0.0 0
7.00 BTU1424V7 0.07 0.00 0.00 0.0 0.07 255.0 0.0 0
7.00 BTU1431V7 0.09 0.00 0.01 133.0 0.09 239.0 0.0 0
8.00 BTU1424V8 0.07 0.00 0.01 127.0 0.07 1336.0 0.0 0
8.00 BTU1431V8 0.10 0.00 0.01 230.0 0.10 2857.0 0.0 0
8.50 BTU1424V8.5 0.07 0.00 0.01 478.0 0.07 1401.0 0.0 0
9.00 BTU1424V9 0.05 0.02 0.01 250.0 0.03 557.0 1.0 1
9.00 BTU1431V9 0.09 0.08 0.01 2199.0 0.08 1959.0 50.0 295
9.50 BTU1424V9.5 0.07 0.02 0.01 173.0 0.05 1533.0 76.0 718
9.50 BTU1431V9.5 0.09 0.00 0.09 129.0 0.14 3210.0 0.0 0
10.00 BTU1424V10 0.08 0.00 0.07 64.0 0.08 10.0 42.0 2,483
10.00 BTU1431V10 0.21 0.00 0.21 378.0 0.24 162.0 305.0 357
10.50 BTU1424V10.5 0.32 0.00 0.28 426.0 0.33 206.0 57.0 424
10.50 BTU1431V10.5 0.38 0.00 0.39 2659.0 0.48 356.0 157.0 197
11.00 BTU1424V11 0.33 -0.15 0.48 3244.0 0.75 152.0 3.0 842
11.00 BTU1431V11 0.56 0.00 0.66 3447.0 0.84 500.0 36.0 166
11.50 BTU1424V11.5 0.70 0.04 0.66 3777.0 1.24 154.0 16.0 235
11.50 BTU1431V11.5 0.80 0.01 0.79 2242.0 1.29 588.0 75.0 245
12.00 BTU1424V12 1.08 -0.08 1.16 3165.0 1.75 171.0 13.0 411
12.00 BTU1431V12 1.10 -0.07 1.17 2785.0 1.77 162.0 60.0 102
12.50 BTU1424V12.5 1.70 0.04 1.66 2089.0 2.25 86.0 20.0 265
12.50 BTU1431V12.5 2.40 0.74 1.66 516.0 2.24 98.0 10.0 132
13.00 BTU1424V13 0.85 -1.31 2.16 1475.0 2.79 407.0 70.0 132
13.00 BTU1431V13 2.95 0.80 2.15 2176.0 2.74 112.0 1.0 154
13.50 BTU1424V13.5 2.56 -0.10 2.66 437.0 3.25 300.0 2.0 32
13.50 BTU1431V13.5 1.68 -0.97 2.65 768.0 3.25 74.0 2.0 138
14.00 BTU1424V14 3.00 -0.15 3.15 435.0 3.75 300.0 2.0 52
14.00 BTU1431V14 3.25 0.10 3.15 337.0 3.80 232.0 2.0 26
14.50 BTU1424V14.5 3.20 -0.45 3.65 435.0 4.30 339.0 50.0 91
14.50 BTU1431V14.5 3.65 0.00 3.65 237.0 4.35 232.0 0.0 0
15.00 BTU1424V15 4.58 0.43 4.15 435.0 4.80 339.0 1.0 30
15.00 BTU1431V15 4.55 0.40 4.15 332.0 4.80 232.0 3.0 56
15.50 BTU1424V15.5 4.65 0.00 4.65 96.0 5.30 332.0 0.0 0
15.50 BTU1431V15.5 4.65 0.00 4.65 232.0 5.30 232.0 0.0 0
16.00 BTU1424V16 4.95 -0.20 5.15 428.0 5.80 332.0 4.0 4
16.00 BTU1431V16 4.95 -0.20 5.15 332.0 5.80 232.0 2.0 27
16.50 BTU1424V16.5 5.45 -0.20 5.65 96.0 6.30 332.0 6.0 3
16.50 BTU1431V16.5 2.08 -3.57 5.65 200.0 6.50 1.0 11.0 11
17.00 BTU1424V17 6.00 -0.15 6.15 96.0 6.80 332.0 2.0 2
17.00 BTU1431V17 6.15 0.00 6.15 200.0 6.80 200.0 0.0 0
17.50 BTU1424V17.5 6.50 -0.15 6.65 96.0 7.30 332.0 2.0 2
17.50 BTU1431V17.5 6.65 0.00 6.65 200.0 7.35 200.0 0.0 0
18.00 BTU1424V18 7.15 0.00 7.15 96.0 7.80 332.0 0.0 0
18.00 BTU1431V18 7.10 0.00 7.10 200.0 7.85 200.0 0.0 0
18.50 BTU1424V18.5 6.60 0.00 6.60 300.0 9.25 300.0 0.0 0
18.50 BTU1431V18.5 6.45 0.00 6.45 300.0 9.25 228.0 0.0 0
19.00 BTU1424V19 6.80 0.00 6.80 396.0 9.65 328.0 0.0 0
19.00 BTU1431V19 6.95 0.00 6.95 100.0 10.15 28.0 0.0 0
19.50 BTU1424V19.5 7.40 0.00 7.40 95.0 10.70 28.0 0.0 0
19.50 BTU1431V19.5 7.20 0.00 7.20 100.0 10.45 14.0 0.0 0
20.00 BTU1424V20 7.75 0.00 7.75 1.0 10.60 28.0 0.0 0
20.00 BTU1431V20 7.45 0.00 7.45 193.0 11.15 46.0 0.0 0
20.50 BTU1424V20.5 8.00 0.00 8.00 96.0 11.65 14.0 0.0 0
20.50 BTU1431V20.5 8.00 0.00 8.00 100.0 11.50 28.0 0.0 0
21.00 BTU1424V21 8.50 0.00 8.50 96.0 12.15 28.0 0.0 0
21.00 BTU1431V21 8.65 0.00 8.65 10.0 12.25 10.0 0.0 0
21.50 BTU1424V21.5 8.95 0.00 8.95 97.0 12.40 14.0 0.0 0
21.50 BTU1431V21.5 9.25 0.00 9.25 100.0 12.70 14.0 0.0 0
22.00 BTU1424V22 9.50 0.00 9.50 10.0 13.30 32.0 0.0 0
22.00 BTU1431V22 9.50 0.00 9.50 10.0 13.35 33.0 0.0 0
22.50 BTU1424V22.5 9.95 0.00 9.95 32.0 12.45 33.0 0.0 0
22.50 BTU1431V22.5 10.15 0.00 10.15 1.0 13.75 1.0 0.0 0
23.00 BTU1424V23 10.50 0.00 10.50 11.0 14.35 11.0 0.0 0
23.00 BTU1431V23 10.60 0.00 10.60 1.0 14.20 1.0 0.0 0
23.50 BTU1424V23.5 11.00 0.00 11.00 10.0 14.85 52.0 0.0 0
23.50 BTU1431V23.5 11.00 0.00 11.00 11.0 14.85 33.0 0.0 0
24.00 BTU1424V24 11.45 0.00 11.45 32.0 13.95 33.0 0.0 0
24.00 BTU1431V24 11.60 0.00 11.60 1.0 15.20 1.0 0.0 0
24.50 BTU1424V24.5 12.10 0.00 12.10 148.0 14.60 14.0 0.0 0
24.50 BTU1431V24.5 12.20 0.00 12.20 269.0 14.80 46.0 0.0 0