$8.05 +0.08 (1.00%) Seabridge Gold Inc - NYSE

Sep. 23, 2014 | 11:05 AM
Last Trade: 8.05
Trade Time: Sep 23 11:05 AM Eastern Daylight Time
Change: +0.08 (1.00%)
Prev Close: 7.97
Open: 8.08
Bid: 8.04
Ask: 8.07
Options:

Call Options: SA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SA1418J3 4.70 0.00 4.80 159.0 5.30 163.0 0.0 0
4.00 SA1418J4 3.70 0.00 3.80 758.0 4.30 736.0 0.0 0
5.00 SA1418J5 2.80 0.00 2.85 839.0 3.30 1005.0 0.0 0
6.00 SA1418J6 1.80 0.00 1.85 857.0 2.40 902.0 0.0 0
7.00 SA1418J7 1.58 0.63 1.05 694.0 1.35 1472.0 21.0 51
8.00 SA1418J8 0.45 0.05 0.45 587.0 0.55 618.0 20.0 60
9.00 SA1418J9 0.15 0.00 0.10 1514.0 0.20 45.0 10.0 80
10.00 SA1418J10 0.15 0.10 0.05 99.0 0.15 2655.0 10.0 569
11.00 SA1418J11 0.05 0.00 0.05 65.0 0.15 1967.0 1.0 316
12.00 SA1418J12 0.05 -0.10 0.05 5.0 0.15 1425.0 5.0 225
13.00 SA1418J13 0.42 0.27 0.05 75.0 0.20 1589.0 66.0 165
14.00 SA1418J14 0.05 0.00 0.05 20.0 0.15 1973.0 140.0 105
15.00 SA1418J15 0.15 -0.10 0.05 69.0 0.10 1620.0 3.0 3
16.00 SA1418J16 0.25 0.00 0.00 0.0 0.25 1030.0 0.0 0
17.00 SA1418J17 0.35 0.00 0.00 0.0 0.10 892.0 0.0 0
18.00 SA1418J18 0.35 0.00 0.00 0.0 0.15 1121.0 0.0 0
19.00 SA1418J19 0.25 0.00 0.00 0.0 0.10 973.0 0.0 0

Put Options: SA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 SA1418V3 0.35 0.00 0.00 0.0 0.10 895.0 0.0 0
4.00 SA1418V4 0.20 0.00 0.00 0.0 0.15 1062.0 0.0 0
5.00 SA1418V5 0.35 0.00 0.00 0.0 0.25 1119.0 0.0 0
6.00 SA1418V6 0.15 0.00 0.00 0.0 0.10 1129.0 0.0 0
7.00 SA1418V7 0.10 0.05 0.05 1842.0 0.20 1983.0 1.0 1
8.00 SA1418V8 0.45 0.00 0.40 483.0 0.50 709.0 75.0 220
9.00 SA1418V9 1.20 0.00 0.95 1155.0 1.30 1377.0 1.0 148
10.00 SA1418V10 2.00 0.00 1.85 1034.0 2.20 1330.0 20.0 331
11.00 SA1418V11 2.26 -0.29 2.70 1354.0 3.20 1102.0 10.0 86
12.00 SA1418V12 3.96 0.46 3.60 1491.0 4.20 968.0 3.0 3
13.00 SA1418V13 3.40 0.00 4.50 1014.0 5.20 650.0 0.0 0
14.00 SA1418V14 5.40 0.00 5.70 380.0 6.20 366.0 0.0 0
15.00 SA1418V15 6.50 0.00 6.70 294.0 7.20 178.0 0.0 0
16.00 SA1418V16 6.30 0.00 7.70 45.0 8.30 45.0 0.0 0
17.00 SA1418V17 7.40 0.00 8.70 45.0 9.20 24.0 0.0 0
18.00 SA1418V18 9.50 0.00 9.70 45.0 10.20 24.0 0.0 0
19.00 SA1418V19 10.50 0.00 10.40 1288.0 11.20 559.0 0.0 0