SEABRIDGE GOLD $10.18

up +0.13


24/5/2013 04:24 PM  |  NYSE : SA  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Last Trade: 10.18
Trade Time: May 24 4:02 PM Eastern Daylight Time
Change: 0.13 (1.29 %)
Prev Close: 10.05
Open: 10.00
Bid: 9.51
Ask: 11.00
12 Mo. Price Change : -18% - SA has underperformed the S&P 500 by 43%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: SA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 SA1318E6 0.00 0.00 2.50 455 5.10 455 0 0
7.00 SA1318E7 4.50 0.00 2.15 481 3.60 800 0 0
8.00 SA1318E8 3.50 0.00 1.15 46 1.95 553 0 0
9.00 SA1318E9 0.49 0.00 0.20 183 0.35 40 0 0
10.00 SA1318E10 0.10 0.00 0.00 0 0.05 1021 0 267
11.00 SA1318E11 0.05 0.00 0.00 0 0.05 1034 0 352
12.00 SA1318E12 0.03 0.00 0.00 0 0.05 303 0 411
13.00 SA1318E13 0.05 0.00 0.00 0 0.05 1057 0 904
14.00 SA1318E14 0.05 0.00 0.00 0 0.05 369 0 1,132
15.00 SA1318E15 0.01 0.00 0.00 0 0.05 404 0 652
16.00 SA1318E16 0.04 0.00 0.00 0 0.05 532 0 821
17.00 SA1318E17 0.10 0.00 0.00 0 0.05 361 0 288
18.00 SA1318E18 0.10 0.00 0.00 0 0.05 397 0 540
19.00 SA1318E19 0.05 0.00 0.00 0 0.05 948 0 750
20.00 SA1318E20 0.02 0.00 0.00 0 0.05 1621 0 1,547
21.00 SA1318E21 0.05 0.00 0.00 0 0.05 290 0 624
22.00 SA1318E22 0.05 0.00 0.00 0 0.05 837 0 574
23.00 SA1318E23 0.05 0.00 0.00 0 0.05 289 0 198
24.00 SA1318E24 0.15 0.00 0.00 0 0.05 291 0 68
25.00 SA1318E25 0.10 0.00 0.00 0 0.05 257 0 169
26.00 SA1318E26 0.45 0.00 0.00 0 0.35 845 0 20
27.00 SA1318E27 0.25 0.00 0.00 0 0.05 249 0 30
28.00 SA1318E28 0.10 0.00 0.00 0 0.35 844 0 3
29.00 SA1318E29 0.50 0.00 0.00 0 0.35 846 0 1
30.00 SA1318E30 0.00 0.00 0.00 0 0.35 855 0 0
31.00 SA1318E31 0.00 0.00 0.00 0 0.35 855 0 0
32.00 SA1318E32 0.00 0.00 0.00 0 0.35 855 0 0
33.00 SA1318E33 0.00 0.00 0.00 0 0.35 846 0 0
34.00 SA1318E34 0.00 0.00 0.00 0 0.35 855 0 0
35.00 SA1318E35 0.00 0.00 0.00 0 0.35 855 0 0
36.00 SA1318E36 0.00 0.00 0.00 0 0.35 855 0 0
37.00 SA1318E37 0.00 0.00 0.00 0 0.30 1477 0 0
38.00 SA1318E38 0.00 0.00 0.00 0 0.35 855 0 0

Put Options: SA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 SA1318Q6 0.00 0.00 0.00 0 0.25 1361 0 0
7.00 SA1318Q7 0.00 0.00 0.00 0 0.25 1391 0 0
8.00 SA1318Q8 0.15 0.00 0.00 0 0.10 661 0 49
9.00 SA1318Q9 0.05 0.00 0.00 0 0.05 1069 0 536
10.00 SA1318Q10 0.75 0.00 0.65 40 0.80 338 0 0
11.00 SA1318Q11 1.52 0.00 1.55 478 1.80 100 0 0
12.00 SA1318Q12 2.75 0.00 2.65 34 2.80 84 0 0
13.00 SA1318Q13 3.70 0.00 3.60 340 3.80 250 0 0
14.00 SA1318Q14 4.36 0.00 4.60 405 4.80 102 0 0
15.00 SA1318Q15 5.60 0.00 5.50 837 5.80 10 0 0
16.00 SA1318Q16 6.49 0.00 6.60 345 6.80 124 0 0
17.00 SA1318Q17 7.45 0.00 7.50 845 7.90 692 0 0
18.00 SA1318Q18 6.62 0.00 8.50 845 8.90 328 0 0
19.00 SA1318Q19 9.53 0.00 9.40 928 9.80 10 0 0
20.00 SA1318Q20 10.35 0.00 10.60 301 10.90 764 0 0
21.00 SA1318Q21 11.30 0.00 11.20 750 11.90 152 0 0
22.00 SA1318Q22 10.30 0.00 10.40 740 13.70 377 0 0
23.00 SA1318Q23 11.97 0.00 13.20 750 13.80 10 0 0
24.00 SA1318Q24 12.88 0.00 14.40 268 14.80 10 0 0
25.00 SA1318Q25 0.00 0.00 13.40 562 16.70 46 0 0
26.00 SA1318Q26 0.00 0.00 14.40 392 17.70 184 0 0
27.00 SA1318Q27 14.90 0.00 17.20 248 17.80 10 0 0
28.00 SA1318Q28 0.00 0.00 16.40 32 20.00 24 0 0
29.00 SA1318Q29 0.00 0.00 17.40 32 21.00 24 0 0
30.00 SA1318Q30 0.00 0.00 18.40 33 22.30 10 0 0
31.00 SA1318Q31 0.00 0.00 19.40 32 23.30 32 0 0
32.00 SA1318Q32 0.00 0.00 20.40 32 24.10 46 0 0
33.00 SA1318Q33 0.00 0.00 21.40 32 25.10 24 0 0
34.00 SA1318Q34 0.00 0.00 22.40 32 26.10 24 0 0
35.00 SA1318Q35 0.00 0.00 23.40 32 27.10 24 0 0
36.00 SA1318Q36 0.00 0.00 24.40 10 28.30 10 0 0
37.00 SA1318Q37 0.00 0.00 25.40 10 29.30 32 0 0
38.00 SA1318Q38 0.00 0.00 26.40 43 30.30 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center