$73.99 -5.30 (-6.68%) Semgroup Corp - NYSE

Nov. 28, 2014 | 01:06 PM
Last Trade: 73.99
Trade Time: Nov 28 01:06 PM Eastern Daylight Time
Change: -5.30 (-6.68%)
Prev Close: 79.29
Open: 76.29
Bid: 70.10
Ask: 77.95
Options:

Call Options: SEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SEMG1420L40 38.40 0.00 33.20 71.0 36.20 59.0 0.0 0
45.00 SEMG1420L45 33.20 -0.50 28.70 2.0 30.80 59.0 120.0 150
50.00 SEMG1420L50 27.70 0.00 22.80 31.0 26.60 10.0 0.0 0
55.00 SEMG1420L55 22.70 0.00 17.80 36.0 21.10 15.0 0.0 0
60.00 SEMG1420L60 17.70 0.00 12.80 71.0 16.10 44.0 0.0 0
65.00 SEMG1420L65 14.40 0.60 8.70 40.0 9.70 30.0 1.0 42
70.00 SEMG1420L70 2.73 -6.07 4.40 59.0 6.30 95.0 2.0 23
75.00 SEMG1420L75 1.65 -2.95 1.60 30.0 2.90 30.0 1.0 113
80.00 SEMG1420L80 2.70 1.10 0.30 12.0 1.00 83.0 1.0 64
85.00 SEMG1420L85 1.00 0.65 0.35 20.0 0.50 40.0 1.0 530
90.00 SEMG1420L90 2.18 2.08 0.10 33.0 0.35 30.0 3.0 1,946
95.00 SEMG1420L95 0.95 0.05 0.05 11.0 1.25 70.0 3.0 3
100.00 SEMG1420L100 0.65 0.00 0.05 11.0 0.50 20.0 0.0 0
105.00 SEMG1420L105 0.65 0.00 0.05 11.0 1.25 55.0 0.0 0
110.00 SEMG1420L110 0.50 0.00 0.05 11.0 0.65 40.0 0.0 0

Put Options: SEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SEMG1420X40 0.50 0.00 0.05 10.0 0.50 45.0 0.0 0
45.00 SEMG1420X45 1.20 0.70 0.05 10.0 0.50 30.0 10.0 10
50.00 SEMG1420X50 0.80 0.30 0.05 10.0 0.50 40.0 10.0 10
55.00 SEMG1420X55 0.35 -0.15 0.05 10.0 0.50 55.0 1.0 16
60.00 SEMG1420X60 1.30 0.80 0.05 10.0 0.45 52.0 10.0 10
65.00 SEMG1420X65 1.60 1.10 0.15 10.0 0.50 67.0 23.0 187
70.00 SEMG1420X70 1.00 0.95 0.55 51.0 1.25 47.0 2.0 46
75.00 SEMG1420X75 1.10 0.00 2.40 32.0 3.20 47.0 1.0 111
80.00 SEMG1420X80 2.28 -0.12 4.90 101.0 6.90 50.0 1.0 98
85.00 SEMG1420X85 4.68 -0.32 9.00 64.0 11.90 40.0 4.0 11
90.00 SEMG1420X90 5.58 -3.22 13.90 46.0 17.00 15.0 3.0 3
95.00 SEMG1420X95 13.70 0.00 18.90 46.0 22.20 30.0 0.0 0
100.00 SEMG1420X100 18.70 0.00 23.90 33.0 27.20 10.0 0.0 0
105.00 SEMG1420X105 23.70 0.00 28.90 33.0 32.10 10.0 0.0 0
110.00 SEMG1420X110 29.20 0.00 33.90 81.0 36.60 27.0 0.0 0