Peabody Energy Corp $15.18

down -0.14


22/7/2014 04:00 PM  |  NYSE : BTU  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 15.18
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: -0.14 (-0.91 %)
Prev Close: 15.32
Open: 15.48
Bid: 15.17
Ask: 15.18
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 24%
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BTU1425G9 6.05 0.00 6.10 24.0 6.50 362.0 0.0 0
9.50 BTU1425G9.5 5.55 0.00 5.60 144.0 6.00 160.0 0.0 0
10.00 BTU1425G10 5.05 0.00 5.10 132.0 5.50 149.0 0.0 0
10.50 BTU1425G10.5 5.85 1.30 4.60 222.0 5.00 452.0 91.0 91
11.00 BTU1425G11 5.00 0.95 4.10 752.0 4.50 992.0 280.0 280
11.50 BTU1425G11.5 4.55 1.00 3.60 686.0 4.00 1054.0 195.0 195
12.00 BTU1425G12 4.10 1.14 3.10 1584.0 3.50 1836.0 76.0 128
12.50 BTU1425G12.5 3.80 1.60 2.62 1319.0 3.00 1743.0 167.0 167
13.00 BTU1425G13 3.00 0.94 2.12 1334.0 2.50 1787.0 101.0 106
13.50 BTU1425G13.5 1.59 0.00 1.62 577.0 2.00 1298.0 0.0 0
14.00 BTU1425G14 0.83 0.00 1.13 1225.0 1.50 1397.0 0.0 0
14.50 BTU1425G14.5 1.02 0.14 0.64 1539.0 0.99 2055.0 10.0 18
15.00 BTU1425G15 0.26 -0.28 0.27 122.0 0.30 217.0 382.0 446
15.50 BTU1425G15.5 0.10 -0.16 0.05 1390.0 0.08 441.0 372.0 902
16.00 BTU1425G16 0.04 -0.07 0.02 55.0 0.03 440.0 599.0 2,752
16.50 BTU1425G16.5 0.02 -0.03 0.02 20.0 0.03 465.0 134.0 1,751
17.00 BTU1425G17 0.02 -0.02 0.01 38.0 0.04 2278.0 2.0 1,402
17.50 BTU1425G17.5 0.03 0.00 0.01 32.0 0.05 2363.0 20.0 460
18.00 BTU1425G18 0.14 0.09 0.01 268.0 0.02 770.0 5.0 375
18.50 BTU1425G18.5 0.12 0.04 0.01 356.0 0.06 1999.0 35.0 634
19.00 BTU1425G19 0.15 0.07 0.01 2421.0 0.06 2099.0 40.0 40
19.50 BTU1425G19.5 0.08 0.00 0.02 1580.0 0.05 1888.0 0.0 0
20.00 BTU1425G20 0.03 0.00 0.02 85.0 0.06 1843.0 0.0 0
20.50 BTU1425G20.5 0.03 0.00 0.02 190.0 0.04 1859.0 0.0 0
21.00 BTU1425G21 0.03 0.00 0.01 721.0 0.04 2101.0 0.0 0
21.50 BTU1425G21.5 0.03 0.00 0.01 36.0 0.04 775.0 0.0 0
22.00 BTU1425G22 0.03 0.00 0.00 0.0 0.06 1106.0 0.0 0
22.50 BTU1425G22.5 0.03 0.00 0.00 0.0 0.04 948.0 0.0 0
23.00 BTU1425G23 0.03 0.00 0.00 0.0 0.04 782.0 0.0 0
23.50 BTU1425G23.5 0.03 0.00 0.00 0.0 0.04 751.0 0.0 0
24.00 BTU1425G24 0.03 0.00 0.00 0.0 0.04 743.0 0.0 0
24.50 BTU1425G24.5 0.03 0.00 0.00 0.0 0.06 1061.0 0.0 0
25.00 BTU1425G25 0.03 0.00 0.00 0.0 0.04 734.0 0.0 0
26.00 BTU1425G26 0.03 0.00 0.00 0.0 0.06 739.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 BTU1425S9 0.03 0.00 0.00 0.0 0.06 2176.0 0.0 0
9.50 BTU1425S9.5 0.03 0.00 0.00 0.0 0.04 1578.0 0.0 0
10.00 BTU1425S10 0.02 0.00 0.00 0.0 0.04 1577.0 0.0 0
10.50 BTU1425S10.5 0.08 0.00 0.00 0.0 0.04 1384.0 0.0 0
11.00 BTU1425S11 0.08 0.00 0.00 0.0 0.04 433.0 0.0 0
11.50 BTU1425S11.5 0.08 0.00 0.00 0.0 0.05 654.0 0.0 0
12.00 BTU1425S12 0.08 0.00 0.01 51.0 0.06 877.0 0.0 0
12.50 BTU1425S12.5 0.08 0.00 0.01 33.0 0.06 1806.0 0.0 0
13.00 BTU1425S13 0.08 0.00 0.01 24.0 0.06 1988.0 0.0 0
13.50 BTU1425S13.5 0.01 0.00 0.01 35.0 0.04 966.0 0.0 0
14.00 BTU1425S14 0.04 0.00 0.01 41.0 0.04 61.0 41.0 41
14.50 BTU1425S14.5 0.01 -0.07 0.02 162.0 0.04 1433.0 113.0 1,213
15.00 BTU1425S15 0.10 -0.09 0.08 844.0 0.11 559.0 258.0 1,264
15.50 BTU1425S15.5 0.12 -0.29 0.31 2565.0 0.44 1596.0 184.0 434
16.00 BTU1425S16 0.58 -0.19 0.68 1891.0 0.89 1665.0 80.0 650
16.50 BTU1425S16.5 1.22 -0.06 1.02 1857.0 1.39 1580.0 90.0 531
17.00 BTU1425S17 1.31 -0.29 1.52 1531.0 1.89 1448.0 11.0 128
17.50 BTU1425S17.5 2.31 0.00 2.01 956.0 2.39 574.0 3.0 10
18.00 BTU1425S18 2.43 0.44 2.51 1489.0 2.89 153.0 1.0 32
18.50 BTU1425S18.5 2.13 0.00 3.00 1049.0 3.40 144.0 0.0 0
19.00 BTU1425S19 3.40 0.00 3.50 481.0 3.90 24.0 0.0 0
19.50 BTU1425S19.5 3.32 -0.58 4.00 424.0 4.40 100.0 2.0 2
20.00 BTU1425S20 4.40 0.00 4.50 462.0 4.90 100.0 0.0 0
20.50 BTU1425S20.5 4.90 0.00 5.00 445.0 5.40 100.0 0.0 0
21.00 BTU1425S21 5.40 0.00 5.50 117.0 5.90 100.0 0.0 0
21.50 BTU1425S21.5 5.90 0.00 6.00 117.0 6.40 100.0 0.0 0
22.00 BTU1425S22 6.40 0.00 6.50 437.0 6.90 100.0 0.0 0
22.50 BTU1425S22.5 6.90 0.00 7.00 149.0 7.40 132.0 0.0 0
23.00 BTU1425S23 7.40 0.00 7.50 149.0 7.90 132.0 0.0 0
23.50 BTU1425S23.5 7.50 -0.25 7.50 137.0 8.40 132.0 7.0 7
24.00 BTU1425S24 8.10 0.00 8.05 137.0 8.90 132.0 0.0 0
24.50 BTU1425S24.5 8.75 0.00 8.50 137.0 9.40 132.0 0.0 0
25.00 BTU1425S25 9.25 0.00 9.05 137.0 9.90 132.0 0.0 0
26.00 BTU1425S26 10.05 0.00 8.90 212.0 12.15 331.0 0.0 0
Trading Center