$76.99 +0.24 (0.31%) Semgroup Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 76.99
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.24 (0.31%)
Prev Close: 76.75
Open: 77.05
Bid: 72.97
Ask: 79.99
Options:

Call Options: SEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SEMG1422K45 30.70 0.00 30.10 78.0 33.10 30.0 0.0 0
50.00 SEMG1422K50 25.50 0.00 25.10 39.0 29.00 30.0 0.0 0
55.00 SEMG1422K55 20.70 0.00 20.10 33.0 24.00 20.0 0.0 0
60.00 SEMG1422K60 16.10 0.00 15.10 57.0 19.00 30.0 0.0 0
65.00 SEMG1422K65 11.50 0.00 10.40 107.0 13.50 30.0 0.0 0
70.00 SEMG1422K70 7.35 -0.05 6.60 96.0 9.30 65.0 500.0 517
75.00 SEMG1422K75 4.30 0.60 3.90 41.0 4.90 10.0 1.0 637
80.00 SEMG1422K80 2.00 0.65 1.20 10.0 4.10 141.0 20.0 26
85.00 SEMG1422K85 2.26 -0.94 0.30 10.0 3.10 65.0 4.0 16
90.00 SEMG1422K90 1.50 0.00 0.05 10.0 1.50 40.0 0.0 0
95.00 SEMG1422K95 1.35 0.00 0.05 10.0 2.55 40.0 0.0 0
100.00 SEMG1422K100 2.55 0.00 0.05 11.0 2.55 30.0 0.0 0
105.00 SEMG1422K105 2.55 0.00 0.05 11.0 2.55 20.0 0.0 0
110.00 SEMG1422K110 2.50 0.00 0.05 11.0 2.50 20.0 0.0 0
115.00 SEMG1422K115 2.50 0.00 0.05 11.0 2.50 20.0 0.0 0
120.00 SEMG1422K120 2.35 0.00 0.05 11.0 2.50 30.0 0.0 0
125.00 SEMG1422K125 2.50 0.00 0.05 11.0 2.50 40.0 0.0 0

Put Options: SEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 SEMG1422W45 2.50 0.00 0.05 10.0 0.90 30.0 0.0 0
50.00 SEMG1422W50 1.45 0.00 0.05 10.0 0.90 40.0 0.0 0
55.00 SEMG1422W55 2.55 0.00 0.10 10.0 2.50 122.0 0.0 0
60.00 SEMG1422W60 0.80 -0.85 0.15 10.0 1.15 60.0 10.0 10
65.00 SEMG1422W65 1.10 1.05 0.15 1.0 2.75 208.0 1.0 32
70.00 SEMG1422W70 1.15 -1.85 0.20 84.0 1.00 1.0 10.0 38
75.00 SEMG1422W75 2.45 0.25 2.10 30.0 2.55 20.0 59.0 136
80.00 SEMG1422W80 5.10 0.00 3.20 142.0 7.40 120.0 10.0 101
85.00 SEMG1422W85 3.77 -4.43 7.20 126.0 10.70 80.0 7.0 7
90.00 SEMG1422W90 12.00 0.00 12.40 41.0 15.40 60.0 0.0 0
95.00 SEMG1422W95 17.10 0.00 17.30 45.0 20.40 33.0 0.0 0
100.00 SEMG1422W100 21.70 0.00 22.30 35.0 25.40 30.0 0.0 0
105.00 SEMG1422W105 26.30 0.00 27.30 35.0 30.40 30.0 0.0 0
110.00 SEMG1422W110 31.30 0.00 32.30 21.0 35.40 20.0 0.0 0
115.00 SEMG1422W115 36.30 0.00 37.30 20.0 40.40 20.0 0.0 0
120.00 SEMG1422W120 42.10 0.00 42.30 24.0 45.40 20.0 0.0 0
125.00 SEMG1422W125 46.30 0.00 47.30 24.0 50.40 20.0 0.0 0