Peabody Energy Corp $16.32

down -0.35


21/8/2014 04:00 PM  |  NYSE : BTU  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 16.32
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: -0.35 (-2.10 %)
Prev Close: 16.67
Open: 16.68
Bid: 16.32
Ask: 16.33
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 22%
Options:

Call Options: BTU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BTU1422H8 8.50 0.00 8.20 250.0 8.75 472.0 0.0 0
8.00 BTU1429H8 8.50 0.00 8.20 168.0 8.75 487.0 0.0 0
8.50 BTU1422H8.5 8.00 0.00 7.70 168.0 8.05 168.0 0.0 0
9.00 BTU1422H9 7.50 0.00 7.20 82.0 7.55 183.0 0.0 0
9.00 BTU1429H9 7.50 0.00 7.20 168.0 7.90 24.0 0.0 0
9.50 BTU1422H9.5 6.65 0.00 6.70 155.0 7.05 150.0 0.0 0
9.50 BTU1429H9.5 6.75 0.00 6.70 141.0 7.10 100.0 0.0 0
10.00 BTU1422H10 6.15 0.00 6.20 154.0 6.55 150.0 0.0 0
10.00 BTU1429H10 6.25 0.00 6.20 180.0 6.60 831.0 0.0 0
10.50 BTU1422H10.5 5.65 0.00 5.70 150.0 6.05 150.0 0.0 0
10.50 BTU1429H10.5 5.75 0.00 5.70 225.0 6.10 802.0 0.0 0
11.00 BTU1422H11 4.85 -0.65 5.20 264.0 5.60 653.0 39.0 39
11.00 BTU1429H11 5.25 0.00 5.20 256.0 5.60 766.0 0.0 0
11.50 BTU1422H11.5 4.45 -0.25 4.70 829.0 5.10 1552.0 50.0 159
11.50 BTU1429H11.5 4.75 0.00 4.70 185.0 5.10 768.0 0.0 0
12.00 BTU1422H12 4.15 0.00 4.20 150.0 4.55 150.0 0.0 0
12.00 BTU1429H12 4.45 0.00 4.20 971.0 4.60 1924.0 20.0 10
12.50 BTU1422H12.5 3.45 -0.55 3.70 481.0 4.10 743.0 4.0 4
12.50 BTU1429H12.5 3.75 0.00 3.70 586.0 4.05 1005.0 0.0 0
13.00 BTU1422H13 2.95 -0.25 3.20 490.0 3.60 1940.0 2.0 3
13.00 BTU1429H13 3.55 0.00 3.20 588.0 3.55 994.0 0.0 0
13.50 BTU1422H13.5 2.45 -0.28 2.72 575.0 2.89 96.0 5.0 5
13.50 BTU1429H13.5 3.05 0.00 2.72 745.0 3.10 973.0 0.0 0
14.00 BTU1422H14 2.30 -0.25 2.22 1346.0 2.39 1097.0 8.0 10
14.00 BTU1429H14 2.32 -0.21 2.22 1065.0 2.59 1971.0 42.0 42
14.50 BTU1422H14.5 1.42 -0.63 1.72 1346.0 1.89 1150.0 1.0 25
14.50 BTU1429H14.5 1.84 -0.20 1.73 2023.0 1.90 1063.0 33.0 14
15.00 BTU1422H15 1.22 -0.32 1.22 1345.0 1.39 1012.0 20.0 33
15.00 BTU1429H15 1.37 -0.02 1.24 1826.0 1.57 2258.0 2.0 189
15.50 BTU1422H15.5 0.91 0.01 0.73 1739.0 0.91 1870.0 4.0 118
15.50 BTU1429H15.5 1.06 0.00 0.77 1184.0 0.89 362.0 4.0 244
16.00 BTU1422H16 0.41 -0.29 0.32 174.0 0.37 24.0 61.0 1,739
16.00 BTU1429H16 0.43 -0.27 0.41 426.0 0.46 1120.0 56.0 911
16.50 BTU1422H16.5 0.04 -0.18 0.01 64.0 0.04 87.0 702.0 4,088
16.50 BTU1429H16.5 0.16 -0.05 0.14 157.0 0.17 888.0 278.0 1,003
17.00 BTU1422H17 0.04 0.02 0.02 6.0 0.03 233.0 1.0 183
17.00 BTU1429H17 0.10 0.03 0.03 748.0 0.05 24.0 15.0 228
17.50 BTU1422H17.5 0.03 -0.02 0.01 547.0 0.05 800.0 2.0 17
17.50 BTU1429H17.5 0.03 -0.02 0.01 38.0 0.02 71.0 53.0 51
18.00 BTU1422H18 0.13 0.08 0.01 240.0 0.05 702.0 2.0 43
18.00 BTU1429H18 0.05 0.00 0.01 133.0 0.05 1599.0 6.0 38
18.50 BTU1422H18.5 0.05 0.00 0.01 119.0 0.05 631.0 0.0 0
18.50 BTU1429H18.5 0.05 0.00 0.01 273.0 0.05 607.0 0.0 0
19.00 BTU1422H19 0.05 0.00 0.01 47.0 0.05 621.0 0.0 0
19.00 BTU1429H19 0.05 0.00 0.01 199.0 0.05 628.0 0.0 0
19.50 BTU1422H19.5 0.05 0.00 0.01 36.0 0.05 615.0 0.0 0
19.50 BTU1429H19.5 0.05 0.00 0.01 85.0 0.05 462.0 0.0 0
20.00 BTU1422H20 0.07 0.00 0.01 36.0 0.06 609.0 0.0 0
20.00 BTU1429H20 0.08 0.00 0.01 64.0 0.07 453.0 0.0 0
20.50 BTU1422H20.5 0.07 0.00 0.01 999.0 0.06 596.0 0.0 0
20.50 BTU1429H20.5 0.08 0.00 0.01 65.0 0.07 400.0 0.0 0
21.00 BTU1422H21 0.07 0.00 0.01 53.0 0.06 622.0 0.0 0
21.00 BTU1429H21 0.08 0.00 0.01 156.0 0.08 475.0 0.0 0
21.50 BTU1422H21.5 0.07 0.00 0.01 24.0 0.06 651.0 0.0 0
21.50 BTU1429H21.5 0.08 0.00 0.01 105.0 0.08 473.0 0.0 0
22.00 BTU1422H22 0.07 0.00 0.01 24.0 0.06 624.0 0.0 0
22.00 BTU1429H22 0.08 0.00 0.01 30.0 0.08 487.0 0.0 0
22.50 BTU1422H22.5 0.07 0.00 0.03 40.0 0.06 628.0 0.0 0
22.50 BTU1429H22.5 0.08 0.00 0.01 60.0 0.08 479.0 0.0 0
23.00 BTU1422H23 0.07 0.00 0.00 0.0 0.06 670.0 0.0 0
23.00 BTU1429H23 0.08 0.00 0.01 30.0 0.08 473.0 0.0 0
23.50 BTU1422H23.5 0.07 0.00 0.00 0.0 0.06 625.0 0.0 0
23.50 BTU1429H23.5 0.08 0.00 0.00 0.0 0.08 402.0 0.0 0
24.00 BTU1422H24 0.07 0.00 0.00 0.0 0.06 636.0 0.0 0
24.00 BTU1429H24 0.08 0.00 0.00 0.0 0.08 408.0 0.0 0
24.50 BTU1422H24.5 0.07 0.00 0.02 29.0 0.06 626.0 0.0 0
24.50 BTU1429H24.5 0.08 0.00 0.00 0.0 0.08 406.0 0.0 0
25.00 BTU1422H25 0.07 0.00 0.01 60.0 0.06 633.0 0.0 0
25.00 BTU1429H25 0.08 0.00 0.00 0.0 0.08 406.0 0.0 0
25.50 BTU1422H25.5 0.07 0.00 0.01 30.0 0.06 750.0 0.0 0

Put Options: BTU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 BTU1422T8 0.07 0.00 0.01 24.0 0.06 1077.0 0.0 0
8.00 BTU1429T8 0.08 0.00 0.00 0.0 0.08 1555.0 0.0 0
8.50 BTU1422T8.5 0.07 0.00 0.00 0.0 0.06 612.0 0.0 0
9.00 BTU1422T9 0.07 0.00 0.01 24.0 0.06 599.0 0.0 0
9.00 BTU1429T9 0.08 0.00 0.01 24.0 0.08 398.0 0.0 0
9.50 BTU1422T9.5 0.07 0.00 0.01 24.0 0.06 615.0 0.0 0
9.50 BTU1429T9.5 0.01 -0.01 0.01 24.0 0.02 252.0 75.0 75
10.00 BTU1422T10 0.07 0.00 0.01 24.0 0.06 527.0 0.0 0
10.00 BTU1429T10 0.02 0.00 0.01 31.0 0.08 406.0 0.0 0
10.50 BTU1422T10.5 0.07 0.00 0.01 33.0 0.06 646.0 0.0 0
10.50 BTU1429T10.5 0.02 -0.06 0.01 46.0 0.08 1661.0 50.0 50
11.00 BTU1422T11 0.07 0.00 0.01 43.0 0.06 635.0 0.0 0
11.00 BTU1429T11 0.08 0.00 0.01 38.0 0.09 545.0 0.0 0
11.50 BTU1422T11.5 0.07 0.00 0.01 108.0 0.06 636.0 0.0 0
11.50 BTU1429T11.5 0.08 0.00 0.01 193.0 0.09 481.0 0.0 0
12.00 BTU1422T12 0.02 0.00 0.01 1069.0 0.06 693.0 0.0 0
12.00 BTU1429T12 0.08 0.00 0.02 474.0 0.08 409.0 0.0 0
12.50 BTU1422T12.5 0.07 0.00 0.01 636.0 0.06 627.0 0.0 0
12.50 BTU1429T12.5 0.08 0.00 0.01 217.0 0.02 58.0 0.0 0
13.00 BTU1422T13 0.07 0.00 0.01 559.0 0.06 715.0 0.0 0
13.00 BTU1429T13 0.08 0.00 0.01 608.0 0.08 712.0 0.0 0
13.50 BTU1422T13.5 0.07 0.00 0.01 706.0 0.06 691.0 0.0 0
13.50 BTU1429T13.5 0.04 0.00 0.01 249.0 0.04 312.0 0.0 0
14.00 BTU1422T14 0.02 -0.05 0.02 1026.0 0.06 1502.0 25.0 55
14.00 BTU1429T14 0.14 0.11 0.01 627.0 0.03 82.0 1.0 26
14.50 BTU1422T14.5 0.01 0.00 0.01 22.0 0.06 1785.0 22.0 217
14.50 BTU1429T14.5 0.08 0.07 0.01 119.0 0.09 2231.0 2.0 170
15.00 BTU1422T15 0.06 0.03 0.01 640.0 0.06 1782.0 25.0 1,622
15.00 BTU1429T15 0.07 0.06 0.01 325.0 0.09 1227.0 6.0 108
15.50 BTU1422T15.5 0.05 -0.01 0.01 1.0 0.06 1783.0 13.0 899
15.50 BTU1429T15.5 0.04 0.03 0.03 682.0 0.06 2284.0 1.0 496
16.00 BTU1422T16 0.04 0.03 0.01 59.0 0.06 2497.0 29.0 145
16.00 BTU1429T16 0.11 0.01 0.10 105.0 0.12 147.0 395.0 217
16.50 BTU1422T16.5 0.18 0.13 0.18 403.0 0.24 934.0 20.0 99
16.50 BTU1429T16.5 0.33 0.15 0.31 402.0 0.35 730.0 62.0 144
17.00 BTU1422T17 2.13 1.83 0.43 1400.0 0.79 1123.0 10.0 7
17.00 BTU1429T17 1.59 1.17 0.66 2200.0 0.82 2697.0 2.0 2
17.50 BTU1422T17.5 0.78 0.00 0.94 609.0 1.29 823.0 2.0 1
17.50 BTU1429T17.5 0.82 0.00 0.92 558.0 1.29 629.0 0.0 0
18.00 BTU1422T18 2.09 0.80 1.44 702.0 1.79 462.0 18.0 18
18.00 BTU1429T18 2.01 0.72 1.42 1864.0 1.79 1883.0 1.0 122
18.50 BTU1422T18.5 2.81 1.00 1.94 151.0 2.29 150.0 1.0 1
18.50 BTU1429T18.5 1.79 0.00 1.93 581.0 2.29 805.0 0.0 0
19.00 BTU1422T19 3.85 1.57 2.44 632.0 2.80 70.0 75.0 5
19.00 BTU1429T19 3.37 1.11 2.43 713.0 2.79 106.0 2.0 2
19.50 BTU1422T19.5 2.81 0.00 2.94 151.0 3.30 150.0 0.0 0
19.50 BTU1429T19.5 2.78 0.00 2.93 101.0 3.30 100.0 0.0 0
20.00 BTU1422T20 3.25 0.00 3.40 150.0 3.80 150.0 0.0 0
20.00 BTU1429T20 3.25 0.00 3.40 100.0 3.80 100.0 0.0 0
20.50 BTU1422T20.5 3.75 0.00 3.90 150.0 4.30 150.0 0.0 0
20.50 BTU1429T20.5 3.75 0.00 3.90 100.0 4.30 100.0 0.0 0
21.00 BTU1422T21 4.25 0.00 4.40 150.0 4.80 150.0 0.0 0
21.00 BTU1429T21 5.10 0.85 4.40 351.0 4.80 448.0 28.0 28
21.50 BTU1422T21.5 4.80 0.00 4.90 154.0 5.30 150.0 0.0 0
21.50 BTU1429T21.5 4.80 0.00 4.90 100.0 5.30 100.0 0.0 0
22.00 BTU1422T22 5.30 0.00 5.40 246.0 5.80 231.0 0.0 0
22.00 BTU1429T22 5.30 0.00 5.40 100.0 5.80 100.0 0.0 0
22.50 BTU1422T22.5 5.75 0.00 5.90 246.0 6.30 237.0 0.0 0
22.50 BTU1429T22.5 5.75 0.00 5.90 100.0 6.30 100.0 0.0 0
23.00 BTU1422T23 6.25 0.00 6.40 238.0 6.80 237.0 0.0 0
23.00 BTU1429T23 6.25 0.00 6.40 100.0 6.80 100.0 0.0 0
23.50 BTU1422T23.5 6.75 0.00 6.90 155.0 7.30 150.0 0.0 0
23.50 BTU1429T23.5 6.75 0.00 6.90 100.0 7.30 100.0 0.0 0
24.00 BTU1422T24 7.30 0.00 7.40 155.0 7.80 150.0 0.0 0
24.00 BTU1429T24 7.30 0.00 7.40 100.0 7.80 100.0 0.0 0
24.50 BTU1422T24.5 7.75 0.00 7.45 180.0 8.30 168.0 0.0 0
24.50 BTU1429T24.5 7.55 0.00 7.55 168.0 8.30 168.0 0.0 0
25.00 BTU1422T25 8.25 0.00 8.20 168.0 8.80 168.0 0.0 0
25.00 BTU1429T25 8.30 0.00 7.90 168.0 8.80 168.0 0.0 0
25.50 BTU1422T25.5 8.75 0.00 8.65 225.0 9.30 168.0 0.0 0
Trading Center