Semgroup Corp $78.55

down 0.00


10/7/2014 04:04 PM  |  NYSE : SEMG  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 78.55
Trade Time: Jul 10 04:04 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 78.55
Open: 77.85
Bid: 74.31
Ask: 82.91
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 19%
Options:

Call Options: SEMG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SEMG1419G35 42.80 0.00 43.20 11.0 44.20 11.0 0.0 0
40.00 SEMG1419G40 25.40 -12.40 38.20 11.0 39.20 11.0 150.0 200
45.00 SEMG1419G45 32.80 0.00 33.20 11.0 34.20 11.0 0.0 0
50.00 SEMG1419G50 27.80 0.00 28.20 11.0 29.20 11.0 0.0 0
55.00 SEMG1419G55 8.20 -14.60 23.20 11.0 24.20 11.0 10.0 10
60.00 SEMG1419G60 7.30 -10.50 17.60 10.0 19.60 10.0 1.0 31
65.00 SEMG1419G65 2.05 -10.75 12.60 10.0 14.60 10.0 8.0 31
70.00 SEMG1419G70 3.10 -5.20 8.00 10.0 9.20 10.0 30.0 42
75.00 SEMG1419G75 3.50 0.00 1.50 10.0 6.20 30.0 86.0 58
80.00 SEMG1419G80 0.55 0.00 0.05 20.0 1.90 10.0 10.0 726
85.00 SEMG1419G85 0.55 -0.05 0.05 10.0 0.50 10.0 7.0 7
90.00 SEMG1419G90 0.40 -0.20 0.10 11.0 4.70 10.0 6.0 6

Put Options: SEMG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SEMG1419S35 0.15 -0.45 0.10 11.0 4.70 10.0 10.0 20
40.00 SEMG1419S40 0.55 -0.05 0.15 11.0 4.70 10.0 7.0 7
45.00 SEMG1419S45 0.90 0.30 0.10 11.0 4.70 10.0 9.0 9
50.00 SEMG1419S50 1.13 0.53 0.05 10.0 4.70 10.0 5.0 14
55.00 SEMG1419S55 2.05 1.45 0.05 10.0 4.70 10.0 6.0 6
60.00 SEMG1419S60 1.40 0.80 0.05 10.0 4.70 10.0 2.0 21
65.00 SEMG1419S65 0.75 0.15 0.15 10.0 4.70 10.0 1.0 10
70.00 SEMG1419S70 1.55 0.95 0.15 2.0 4.70 10.0 2.0 12
75.00 SEMG1419S75 1.05 0.90 0.05 10.0 5.00 20.0 35.0 35
80.00 SEMG1419S80 2.85 1.20 0.50 73.0 2.85 10.0 2.0 14
85.00 SEMG1419S85 5.80 0.00 3.90 35.0 8.70 20.0 0.0 0
90.00 SEMG1419S90 10.70 0.00 10.40 10.0 12.40 10.0 0.0 0
Trading Center