$77.46 -0.09 (-0.12%) Semgroup Corp - NYSE

Oct. 30, 2014 | 02:01 PM
Last Trade: 77.46
Trade Time: Oct 30 02:01 PM Eastern Daylight Time
Change: -0.09 (-0.12%)
Prev Close: 77.55
Open: 76.88
Bid: 77.45
Ask: 77.52
Options:

Call Options: SEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SEMG1422K45 30.30 0.00 30.30 72.0 34.50 35.0 0.0 0
50.00 SEMG1422K50 25.30 0.00 25.50 13.0 29.80 10.0 0.0 0
55.00 SEMG1422K55 20.60 0.00 20.40 24.0 24.80 10.0 0.0 0
60.00 SEMG1422K60 15.40 0.00 15.50 42.0 19.90 20.0 0.0 0
65.00 SEMG1422K65 10.60 0.00 10.60 67.0 14.60 35.0 0.0 0
70.00 SEMG1422K70 7.35 0.85 6.70 57.0 10.10 35.0 500.0 517
75.00 SEMG1422K75 4.00 0.00 3.10 57.0 5.60 30.0 1.0 650
80.00 SEMG1422K80 2.00 0.70 0.90 86.0 3.60 60.0 20.0 26
85.00 SEMG1422K85 2.26 2.21 0.10 60.0 3.20 30.0 4.0 16
90.00 SEMG1422K90 1.50 0.00 0.05 10.0 1.50 20.0 0.0 0
95.00 SEMG1422K95 1.40 0.00 0.05 10.0 2.55 40.0 0.0 0
100.00 SEMG1422K100 2.10 0.00 0.05 11.0 2.55 20.0 0.0 0
105.00 SEMG1422K105 1.55 0.00 0.05 11.0 2.55 10.0 0.0 0
110.00 SEMG1422K110 2.10 0.00 0.05 11.0 2.50 10.0 0.0 0
115.00 SEMG1422K115 1.40 0.00 0.05 11.0 2.50 10.0 0.0 0
120.00 SEMG1422K120 2.10 0.00 0.05 11.0 2.50 10.0 0.0 0
125.00 SEMG1422K125 1.70 0.00 0.05 11.0 0.95 20.0 0.0 0

Put Options: SEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SEMG1422W45 0.05 0.00 0.05 10.0 1.30 30.0 0.0 0
50.00 SEMG1422W50 0.05 0.00 0.05 10.0 1.75 40.0 0.0 0
55.00 SEMG1422W55 0.05 0.00 0.05 10.0 1.75 20.0 0.0 0
60.00 SEMG1422W60 0.80 0.75 0.05 20.0 1.90 20.0 10.0 10
65.00 SEMG1422W65 1.10 1.05 0.05 10.0 1.20 63.0 1.0 32
70.00 SEMG1422W70 1.15 1.10 0.15 89.0 2.65 40.0 10.0 38
75.00 SEMG1422W75 2.00 0.00 0.95 71.0 2.75 40.0 1.0 132
80.00 SEMG1422W80 5.10 1.50 3.40 77.0 5.80 50.0 10.0 101
85.00 SEMG1422W85 3.77 -2.43 6.80 72.0 9.40 40.0 7.0 7
90.00 SEMG1422W90 11.20 0.00 10.90 62.0 15.00 15.0 0.0 0
95.00 SEMG1422W95 16.10 0.00 15.40 50.0 20.00 55.0 0.0 0
100.00 SEMG1422W100 21.20 0.00 20.50 34.0 25.00 30.0 0.0 0
105.00 SEMG1422W105 26.20 0.00 25.10 33.0 30.00 30.0 0.0 0
110.00 SEMG1422W110 31.20 0.00 30.50 32.0 34.90 20.0 0.0 0
115.00 SEMG1422W115 36.20 0.00 35.20 12.0 39.90 10.0 0.0 0
120.00 SEMG1422W120 41.20 0.00 40.10 2.0 45.00 40.0 0.0 0
125.00 SEMG1422W125 46.20 0.00 45.00 52.0 50.00 50.0 0.0 0