Semgroup Corp $83.03

up +0.82


19/8/2014 04:02 PM  |  NYSE : SEMG  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 83.03
Trade Time: Aug 19 04:02 PM Eastern Daylight Time
Change: 0.82 (1.00 %)
Prev Close: 82.21
Open: 82.19
Bid: 78.98
Ask: 87.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SEMG Trend Analysis - it has outperformed the S&P 500 by 38%
Options:

Call Options: SEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SEMG1420I40 41.60 0.00 41.60 27.0 43.80 23.0 0.0 0
45.00 SEMG1420I45 36.60 0.00 36.60 36.0 38.80 35.0 0.0 0
50.00 SEMG1420I50 31.60 0.00 31.60 47.0 33.80 35.0 0.0 0
55.00 SEMG1420I55 25.60 0.00 25.60 32.0 28.80 25.0 0.0 0
60.00 SEMG1420I60 20.60 0.00 20.60 32.0 23.50 25.0 0.0 0
65.00 SEMG1420I65 15.60 0.00 15.60 62.0 18.50 35.0 0.0 0
70.00 SEMG1420I70 10.70 0.00 10.70 54.0 14.50 45.0 0.0 0
75.00 SEMG1420I75 3.60 -2.10 5.70 259.0 9.80 228.0 14.0 14
80.00 SEMG1420I80 3.30 0.65 2.65 244.0 4.00 10.0 50.0 14
85.00 SEMG1420I85 0.75 0.00 0.75 123.0 1.40 70.0 0.0 0
90.00 SEMG1420I90 0.05 0.00 0.05 10.0 0.75 140.0 0.0 0
95.00 SEMG1420I95 0.60 0.00 0.05 10.0 0.60 65.0 0.0 0
100.00 SEMG1420I100 0.60 0.00 0.00 0.0 0.60 40.0 0.0 0
105.00 SEMG1420I105 0.60 0.00 0.00 0.0 0.60 40.0 0.0 0
110.00 SEMG1420I110 0.60 0.00 0.00 0.0 0.60 10.0 0.0 0
115.00 SEMG1420I115 0.25 0.00 0.00 0.0 0.25 35.0 0.0 0

Put Options: SEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 SEMG1420U40 0.60 0.00 0.00 0.0 0.60 103.0 0.0 0
45.00 SEMG1420U45 0.60 0.00 0.00 0.0 0.60 65.0 0.0 0
50.00 SEMG1420U50 0.55 0.00 0.00 0.0 0.55 78.0 0.0 0
55.00 SEMG1420U55 0.60 0.00 0.00 0.0 0.60 89.0 0.0 0
60.00 SEMG1420U60 0.60 0.00 0.00 0.0 0.60 89.0 0.0 0
65.00 SEMG1420U65 0.60 0.00 0.05 11.0 0.60 89.0 0.0 0
70.00 SEMG1420U70 0.60 0.00 0.05 10.0 0.60 85.0 0.0 0
75.00 SEMG1420U75 2.00 1.90 0.10 10.0 0.70 146.0 9.0 9
80.00 SEMG1420U80 1.50 0.90 0.60 35.0 1.40 117.0 242.0 263
85.00 SEMG1420U85 2.90 0.00 2.90 25.0 3.70 80.0 0.0 0
90.00 SEMG1420U90 6.00 0.00 6.00 68.0 8.90 24.0 0.0 0
95.00 SEMG1420U95 10.90 0.00 10.90 68.0 14.40 38.0 0.0 0
100.00 SEMG1420U100 15.50 0.00 15.50 55.0 19.40 35.0 0.0 0
105.00 SEMG1420U105 21.20 0.00 21.20 41.0 24.40 55.0 0.0 0
110.00 SEMG1420U110 26.20 0.00 26.20 25.0 29.40 25.0 0.0 0
115.00 SEMG1420U115 31.20 0.00 31.20 96.0 34.40 225.0 0.0 0
Trading Center